{"ticker": "URI", "overview": {"cik": "1067701", "ticker": "URI", "name": "UNITED RENTALS, INC.", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316294", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007299", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001067701-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001067701-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292718", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075708", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245300", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219941", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219933", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219928", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219919", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219911", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219904", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219895", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219888", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219877", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214719", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001248", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182190", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182164", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003771", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003766", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-177449", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-177433", "price_sensitive": false}]}, "description": "UNITED RENTALS, INC. trades as URI on the NYSE and is registered in the United States, classified under Services-Equipment Rental & Leasing, NEC (SIC 7359). Privy Trades holds 35 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $1.70M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1699731.5999999999, "net": -1699731.5999999999, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "URI", "has_prices": true, "as_of": "2026-08-07", "last": 1162.84, "prev_close": 1162.66, "change": 0.1799999999998363, "change_pct": 0.0001548174014757851, "session_volume": 355272.0, "vwap_5": 1149.7239561512552, "vwap_20": 1091.5114027551783, "vwap_60": 1060.7036011504213, "vwap_250": 904.6754657120657, "high_52w": 1162.84, "low_52w": 710.47, "avg_volume_20": 518754.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T34", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "5,000\nF S: New\nS O: UBS IRA Account\nUnited Rentals, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "0001193125-26-316294", "src": "INSIDERS", "ticker": "URI", "cik": "1067701", "company": "UNITED RENTALS, INC.", "company_raw": "UNITED RENTALS, INC.", "who": "William E. Grace", "who_key": "Grace William E.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1699731.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO trims $1.7M of URI", "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/000119312526316294/0001193125-26-316294-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "13DG-0002100119-26-001248", "src": "13DG", "ticker": "URI", "cik": "1067701", "company": "UNITED RENTALS, INC.", "company_raw": "UNITED RENTALS, INC.", "who": "United Rentals, Inc.", "who_key": "UNITED RENTALS, INC.", "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": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UNITED RENTALS, INC. takes a 7.5% passive stake in URI", "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/0002100119-26-001248-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "HOUSE-2026-20034479-T8", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "O: UBS Brokerage Account\nUnited Rentals, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-356", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "United Rentals, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys URI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "13DG-0000102909-26-002564", "src": "13DG", "ticker": "URI", "cik": "1067701", "company": "UNITED RENTALS, INC.", "company_raw": "UNITED RENTALS, INC.", "who": "United Rentals, Inc.", "who_key": "UNITED RENTALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UNITED RENTALS, INC. adjusts its stake in URI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/0000102909-26-002564-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2026-20033993-T17", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "O: UBS Brokerage Account\nUnited Rentals, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320561}, {"id": "HOUSE-2026-20034188-T3", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "Thomas Suozzi IRA FBO Thomas Suozzi\nUnited Rentals, Inc. Common Stock", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi offloads URI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034188.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370961}, {"id": "HOUSE-2026-20034106-T30", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "rrill Lynch Investment Account #025\nUnited Rentals, Inc. Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow trims URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394001}, {"id": "HOUSE-2026-20030977-T172", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "rrill Lynch Investment Account #025\nUnited Rentals, Inc. Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow files a buy in URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463121}, {"id": "HOUSE-2025-20032211-T145", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP United Rentals, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584081}, {"id": "HOUSE-2025-20032070-T203", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP United Rentals, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "HOUSE-2025-20030291-T108", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nUnited Rentals, Inc. Common Stock", "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": "On the Hill: Hon. Rob Bresnahan buys URI ($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": 826001}, {"id": "HOUSE-2025-20029084-T34", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": Sarah Landsman Traditional IRA\nSP United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman sells URI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843281}, {"id": "HOUSE-2025-20029034-T101", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nUnited Rentals, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886481}, {"id": "HOUSE-2025-20024346-T90", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "S O: Joint Ownership LPL Account\nJT United Rentals, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948401}, {"id": "HOUSE-2025-20026551-T1", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman sells URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026551.pdf", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984401}, {"id": "HOUSE-2024-20026361-T2", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026361.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043441}, {"id": "HOUSE-2025-20032070-T204", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP United Rentals, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057841}, {"id": "HOUSE-2024-20025622-T87", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman sells URI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246481}, {"id": "HOUSE-2024-20025622-T86", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270961}, {"id": "HOUSE-2024-20024668-T2", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "- $15,000\nF S: New\nS O: Bill's IRA\nUnited Rentals, Inc. Common Stock", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09 \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. William R. Keating sells URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024668.pdf", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409201}, {"id": "HOUSE-2024-20025622-T82", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": Sarah Landsman Traditional IRA\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488401}, {"id": "HOUSE-2023-20023404-T471", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nUnited Rentals, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741841}, {"id": "HOUSE-2024-20025622-T85", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman sells URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831121}, {"id": "HOUSE-2023-20022407-T119", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nUnited Rentals, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975121}, {"id": "HOUSE-2024-20025622-T84", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": ": Sarah Landsman Traditional IRA\nJT United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01 \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. Greg Landsman sells URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-01-18", "timestamp": "2023-01-18", "mins": 1993841}, {"id": "HOUSE-2024-20025622-T83", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ckefeller Capital Management (1)\nSP United Rentals, Inc. Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman buys URI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-01-12", "timestamp": "2023-01-12", "mins": 2002481}, {"id": "HOUSE-2022-20021165-T139", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "ill Lynch- Advisor Discretion Account\n2000084710 United Rentals, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells URI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847761}, {"id": "HOUSE-2022-20021165-T138", "src": "CONGRESS", "ticker": "URI", "cik": "", "company": "UNITED RENTALS, INC.", "company_raw": "O: Charles Schwab Retirement Account\n2000084693 United Rentals, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells URI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-05-05", "timestamp": "2021-05-05", "mins": 2890961}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001248", "src": "13DG", "ticker": "URI", "cik": "1067701", "company": "UNITED RENTALS, INC.", "company_raw": "UNITED RENTALS, INC.", "who": "United Rentals, Inc.", "who_key": "UNITED RENTALS, INC.", "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": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UNITED RENTALS, INC. takes a 7.5% passive stake in URI", "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/0002100119-26-001248-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0000102909-26-002564", "src": "13DG", "ticker": "URI", "cik": "1067701", "company": "UNITED RENTALS, INC.", "company_raw": "UNITED RENTALS, INC.", "who": "United Rentals, Inc.", "who_key": "UNITED RENTALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "UNITED RENTALS, INC. adjusts its stake in URI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/0000102909-26-002564-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "United Rentals, Inc. Common Stock", "new_value": "UNITED RENTALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001067701", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001067701", "applied": 1, "detected_at": "2026-10-28T09:29:32.986804"}]}, "key_people": [{"who": "William E. Grace", "who_key": "Grace William E.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1699731.5999999999, "net": -1699731.5999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1699731.5999999999, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/000119312526316294/0001193125-26-316294-index.htm"}], "latest": {"action": "SELL", "amount": 1699731.5999999999, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067701/000119312526316294/0001193125-26-316294-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 45003.0, "net": -42000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034188.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2019-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034188.pdf"}}, {"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 33005.0, "net": -29001.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026551.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026361.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}}], "activity": [{"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316294", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007299", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001067701-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001067701-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292718", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075708", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245300", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219941", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219933", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219928", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219919", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219911", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219904", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219895", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219888", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219877", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214719", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001248", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182190", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182164", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003771", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001950047-26-003766", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-177449", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-177433", "price_sensitive": false}], "performance": {"ticker": "URI", "has_prices": true, "summary": {"n": 15, "avg": 2.514682169035628, "win_rate": 1.0, "best": 9.990926275992438, "worst": 0.19337855728081604, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-04-24", "score": 0.0, "ref_price": 974.41, "return": 0.19337855728081604}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 734.3, "return": 0.5836034318398474}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 747.59, "return": 0.5554515175430381}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-12-16", "score": 0.0, "ref_price": 818.68, "return": 0.42038403283334147}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 854.61, "return": 0.36066743894876013}, {"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": 551.94, "return": 1.1068232054208786}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 875.01, "return": 0.32894481205929066}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 812.44, "return": 0.431293387819408}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 637.51, "return": 0.8240341327979168}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 548.86, "return": 1.1186459206354988}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 440.95, "return": 1.6371243905204669}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 391.77, "return": 1.9681700998034561}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-03-29", "score": 0.0, "ref_price": 114.25, "return": 9.178030634573304}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-01-23", "score": 0.0, "ref_price": 116.02, "return": 9.022754697465954}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-12-14", "score": 0.0, "ref_price": 105.8, "return": 9.990926275992438}]}, "price_series": [{"date": "2016-08-08", "close": 79.47, "volume": 1017708.0}, {"date": "2016-08-09", "close": 78.84, "volume": 1409753.0}, {"date": "2016-08-10", "close": 77.86, "volume": 1055925.0}, {"date": "2016-08-11", "close": 78.89, "volume": 1389729.0}, {"date": "2016-08-12", "close": 78.37, "volume": 1223268.0}, {"date": "2016-08-15", "close": 79.23, "volume": 1160184.0}, {"date": "2016-08-16", "close": 77.88, "volume": 1154230.0}, {"date": "2016-08-17", "close": 77.62, "volume": 1035164.0}, {"date": "2016-08-18", "close": 80.81, "volume": 2106073.0}, {"date": "2016-08-19", "close": 80.23, "volume": 1387940.0}, {"date": "2016-08-22", "close": 80.13, "volume": 1128417.0}, {"date": "2016-08-23", "close": 82.12, "volume": 1774621.0}, {"date": "2016-08-24", "close": 80.96, "volume": 1482302.0}, {"date": "2016-08-25", "close": 81.21, "volume": 930586.0}, {"date": "2016-08-26", "close": 82.26, "volume": 1867704.0}, {"date": "2016-08-29", "close": 82.89, "volume": 1067152.0}, {"date": "2016-08-30", "close": 82.82, "volume": 1019147.0}, {"date": "2016-08-31", "close": 82.31, "volume": 1695488.0}, {"date": "2016-09-01", "close": 81.16, "volume": 1384096.0}, {"date": "2016-09-02", "close": 81.96, "volume": 937209.0}, {"date": "2016-09-06", "close": 81.96, "volume": 979105.0}, {"date": "2016-09-07", "close": 83.92, "volume": 1869855.0}, {"date": "2016-09-08", "close": 83.88, "volume": 1333608.0}, {"date": "2016-09-09", "close": 77.9, "volume": 2615810.0}, {"date": "2016-09-12", "close": 79.88, "volume": 2000407.0}, {"date": "2016-09-13", "close": 77.01, "volume": 2349478.0}, {"date": "2016-09-14", "close": 78.69, "volume": 1829464.0}, {"date": "2016-09-15", "close": 79.31, "volume": 1341593.0}, {"date": "2016-09-16", "close": 77.64, "volume": 2139375.0}, {"date": "2016-09-19", "close": 79.18, "volume": 1172239.0}, {"date": "2016-09-20", "close": 75.56, "volume": 2470635.0}, {"date": "2016-09-21", "close": 75.66, "volume": 2637485.0}, {"date": "2016-09-22", "close": 75.39, "volume": 2330878.0}, {"date": "2016-09-23", "close": 75.55, "volume": 2157985.0}, {"date": "2016-09-26", "close": 73.95, "volume": 1994297.0}, {"date": "2016-09-27", "close": 73.22, "volume": 1916132.0}, {"date": "2016-09-28", "close": 75.14, "volume": 2529137.0}, {"date": "2016-09-29", "close": 76.34, "volume": 2521802.0}, {"date": "2016-09-30", "close": 78.49, "volume": 2598349.0}, {"date": "2016-10-03", "close": 78.93, "volume": 1657868.0}, {"date": "2016-10-04", "close": 79.16, "volume": 1970021.0}, {"date": "2016-10-05", "close": 80.58, "volume": 2055415.0}, {"date": "2016-10-06", "close": 83.21, "volume": 2570602.0}, {"date": "2016-10-07", "close": 80.76, "volume": 2086286.0}, {"date": "2016-10-10", "close": 81.28, "volume": 1316823.0}, {"date": "2016-10-11", "close": 79.5, "volume": 1341809.0}, {"date": "2016-10-12", "close": 80.18, "volume": 1073507.0}, {"date": "2016-10-13", "close": 78.21, "volume": 1542540.0}, {"date": "2016-10-14", "close": 75.27, "volume": 2693566.0}, {"date": "2016-10-17", "close": 75.7, "volume": 2203447.0}, {"date": "2016-10-18", "close": 76.44, "volume": 1768583.0}, {"date": "2016-10-19", "close": 75.58, "volume": 2824335.0}, {"date": "2016-10-20", "close": 79.13, "volume": 4268736.0}, {"date": "2016-10-21", "close": 79.18, "volume": 1785395.0}, {"date": "2016-10-24", "close": 76.57, "volume": 2169013.0}, {"date": "2016-10-25", "close": 76.49, "volume": 1967652.0}, {"date": "2016-10-26", "close": 76.19, "volume": 1834452.0}, {"date": "2016-10-27", "close": 76.27, "volume": 1358364.0}, {"date": "2016-10-28", "close": 75.39, "volume": 1380997.0}, {"date": "2016-10-31", "close": 75.66, "volume": 1361533.0}, {"date": "2016-11-01", "close": 73.03, "volume": 1943038.0}, {"date": "2016-11-02", "close": 70.92, "volume": 2378353.0}, {"date": "2016-11-03", "close": 72.29, "volume": 2339653.0}, {"date": "2016-11-04", "close": 72.16, "volume": 1783799.0}, {"date": "2016-11-07", "close": 76.11, "volume": 1712246.0}, {"date": "2016-11-08", "close": 75.87, "volume": 1816598.0}, {"date": "2016-11-09", "close": 88.86, "volume": 9737977.0}, {"date": "2016-11-10", "close": 89.5, "volume": 4806945.0}, {"date": "2016-11-11", "close": 91.2, "volume": 2952939.0}, {"date": "2016-11-14", "close": 94.69, "volume": 3710996.0}, {"date": "2016-11-15", "close": 94.14, "volume": 2062210.0}, {"date": "2016-11-16", "close": 92.12, "volume": 1947967.0}, {"date": "2016-11-17", "close": 92.23, "volume": 1181107.0}, {"date": "2016-11-18", "close": 90.95, "volume": 1449488.0}, {"date": "2016-11-21", "close": 93.86, "volume": 2048226.0}, {"date": "2016-11-22", "close": 94.06, "volume": 1379926.0}, {"date": "2016-11-23", "close": 97.35, "volume": 2448653.0}, {"date": "2016-11-25", "close": 98.12, "volume": 652259.0}, {"date": "2016-11-28", "close": 96.19, "volume": 1945490.0}, {"date": "2016-11-29", "close": 96.3, "volume": 1586882.0}, {"date": "2016-11-30", "close": 101.11, "volume": 3275398.0}, {"date": "2016-12-01", "close": 104.29, "volume": 3847622.0}, {"date": "2016-12-02", "close": 104.85, "volume": 2206761.0}, {"date": "2016-12-05", "close": 105.31, "volume": 1903353.0}, {"date": "2016-12-06", "close": 107.17, "volume": 1524817.0}, {"date": "2016-12-07", "close": 109.12, "volume": 1926938.0}, {"date": "2016-12-08", "close": 108.3, "volume": 1870984.0}, {"date": "2016-12-09", "close": 108.0, "volume": 1527643.0}, {"date": "2016-12-12", "close": 107.03, "volume": 1848403.0}, {"date": "2016-12-13", "close": 106.3, "volume": 1596184.0}, {"date": "2016-12-14", "close": 105.05, "volume": 1399295.0}, {"date": "2016-12-15", "close": 107.14, "volume": 1906906.0}, {"date": "2016-12-16", "close": 105.71, "volume": 1998171.0}, {"date": "2016-12-19", "close": 106.27, "volume": 982750.0}, {"date": "2016-12-20", "close": 107.25, "volume": 1013711.0}, {"date": "2016-12-21", "close": 108.48, "volume": 1480529.0}, {"date": "2016-12-22", "close": 106.86, "volume": 1047870.0}, {"date": "2016-12-23", "close": 108.06, "volume": 537049.0}, {"date": "2016-12-27", "close": 108.58, "volume": 584306.0}, {"date": "2016-12-28", "close": 106.21, "volume": 1166696.0}, {"date": "2016-12-29", "close": 106.7, "volume": 751568.0}, {"date": "2016-12-30", "close": 105.58, "volume": 1168489.0}, {"date": "2017-01-03", "close": 109.31, "volume": 1902873.0}, {"date": "2017-01-04", "close": 109.87, "volume": 1090853.0}, {"date": "2017-01-05", "close": 110.15, "volume": 1204220.0}, {"date": "2017-01-06", "close": 109.38, "volume": 1146847.0}, {"date": "2017-01-09", "close": 106.16, "volume": 1811385.0}, {"date": "2017-01-10", "close": 108.9, "volume": 2138826.0}, {"date": "2017-01-11", "close": 109.26, "volume": 1538383.0}, {"date": "2017-01-12", "close": 106.54, "volume": 1490947.0}, {"date": "2017-01-13", "close": 107.05, "volume": 951146.0}, {"date": "2017-01-17", "close": 107.23, "volume": 1219629.0}, {"date": "2017-01-18", "close": 111.02, "volume": 2067411.0}, {"date": "2017-01-19", "close": 110.45, "volume": 1614681.0}, {"date": "2017-01-20", "close": 111.19, "volume": 1252302.0}, {"date": "2017-01-23", "close": 110.11, "volume": 1312167.0}, {"date": "2017-01-24", "close": 113.61, "volume": 1783656.0}, {"date": "2017-01-25", "close": 114.26, "volume": 3039966.0}, {"date": "2017-01-26", "close": 127.06, "volume": 6526442.0}, {"date": "2017-01-27", "close": 128.26, "volume": 2462029.0}, {"date": "2017-01-30", "close": 128.77, "volume": 2751449.0}, {"date": "2017-01-31", "close": 126.51, "volume": 3670015.0}, {"date": "2017-02-01", "close": 129.89, "volume": 2868173.0}, {"date": "2017-02-02", "close": 127.09, "volume": 1764571.0}, {"date": "2017-02-03", "close": 128.65, "volume": 1576429.0}, {"date": "2017-02-06", "close": 126.31, "volume": 1381887.0}, {"date": "2017-02-07", "close": 126.24, "volume": 1253501.0}, {"date": "2017-02-08", "close": 124.65, "volume": 1863358.0}, {"date": "2017-02-09", "close": 125.44, "volume": 1531919.0}, {"date": "2017-02-10", "close": 127.12, "volume": 1312476.0}, {"date": "2017-02-13", "close": 127.78, "volume": 1789203.0}, {"date": "2017-02-14", "close": 128.79, "volume": 953538.0}, {"date": "2017-02-15", "close": 129.18, "volume": 1135234.0}, {"date": "2017-02-16", "close": 127.86, "volume": 988767.0}, {"date": "2017-02-17", "close": 126.03, "volume": 1120385.0}, {"date": "2017-02-21", "close": 128.93, "volume": 1311501.0}, {"date": "2017-02-22", "close": 128.06, "volume": 1125129.0}, {"date": "2017-02-23", "close": 120.9, "volume": 3065558.0}, {"date": "2017-02-24", "close": 124.15, "volume": 2269345.0}, {"date": "2017-02-27", "close": 128.21, "volume": 1748857.0}, {"date": "2017-02-28", "close": 128.03, "volume": 1539334.0}, {"date": "2017-03-01", "close": 133.36, "volume": 2489110.0}, {"date": "2017-03-02", "close": 129.01, "volume": 1960464.0}, {"date": "2017-03-03", "close": 128.72, "volume": 1470844.0}, {"date": "2017-03-06", "close": 129.78, "volume": 1443516.0}, {"date": "2017-03-07", "close": 128.15, "volume": 1497060.0}, {"date": "2017-03-08", "close": 124.3, "volume": 2010055.0}, {"date": "2017-03-09", "close": 121.98, "volume": 3077047.0}, {"date": "2017-03-10", "close": 122.95, "volume": 1453885.0}, {"date": "2017-03-13", "close": 124.2, "volume": 1362806.0}, {"date": "2017-03-14", "close": 122.12, "volume": 2049695.0}, {"date": "2017-03-15", "close": 126.35, "volume": 2134901.0}, {"date": "2017-03-16", "close": 125.28, "volume": 1369649.0}, {"date": "2017-03-17", "close": 125.19, "volume": 977990.0}, {"date": "2017-03-20", "close": 124.99, "volume": 950029.0}, {"date": "2017-03-21", "close": 120.01, "volume": 1795365.0}, {"date": "2017-03-22", "close": 120.38, "volume": 1394071.0}, {"date": "2017-03-23", "close": 120.82, "volume": 1058618.0}, {"date": "2017-03-24", "close": 120.69, "volume": 1259849.0}, {"date": "2017-03-27", "close": 119.56, "volume": 1421130.0}, {"date": "2017-03-28", "close": 123.24, "volume": 1636341.0}, {"date": "2017-03-29", "close": 123.64, "volume": 1069554.0}, {"date": "2017-03-30", "close": 124.17, "volume": 873688.0}, {"date": "2017-03-31", "close": 125.05, "volume": 979314.0}, {"date": "2017-04-03", "close": 123.83, "volume": 1258014.0}, {"date": "2017-04-04", "close": 123.77, "volume": 831541.0}, {"date": "2017-04-05", "close": 121.06, "volume": 1657381.0}, {"date": "2017-04-06", "close": 124.0, "volume": 1263309.0}, {"date": "2017-04-07", "close": 123.41, "volume": 1264630.0}, {"date": "2017-04-10", "close": 125.96, "volume": 1442285.0}, {"date": "2017-04-11", "close": 125.93, "volume": 954204.0}, {"date": "2017-04-12", "close": 121.13, "volume": 1505911.0}, {"date": "2017-04-13", "close": 119.29, "volume": 1322346.0}, {"date": "2017-04-17", "close": 120.95, "volume": 1302926.0}, {"date": "2017-04-18", "close": 119.86, "volume": 1338870.0}, {"date": "2017-04-19", "close": 119.45, "volume": 2820040.0}, {"date": "2017-04-20", "close": 113.24, "volume": 6931398.0}, {"date": "2017-04-21", "close": 111.46, "volume": 3742639.0}, {"date": "2017-04-24", "close": 113.56, "volume": 2589035.0}, {"date": "2017-04-25", "close": 113.3, "volume": 2021256.0}, {"date": "2017-04-26", "close": 113.4, "volume": 1532995.0}, {"date": "2017-04-27", "close": 109.52, "volume": 2798810.0}, {"date": "2017-04-28", "close": 109.66, "volume": 2562279.0}, {"date": "2017-05-01", "close": 108.88, "volume": 1640030.0}, {"date": "2017-05-02", "close": 108.62, "volume": 1389889.0}, {"date": "2017-05-03", "close": 107.7, "volume": 1434252.0}, {"date": "2017-05-04", "close": 107.36, "volume": 1606037.0}, {"date": "2017-05-05", "close": 108.96, "volume": 1365250.0}, {"date": "2017-05-08", "close": 111.68, "volume": 2212102.0}, {"date": "2017-05-09", "close": 111.7, "volume": 1324163.0}, {"date": "2017-05-10", "close": 114.23, "volume": 1779940.0}, {"date": "2017-05-11", "close": 114.43, "volume": 1491353.0}, {"date": "2017-05-12", "close": 112.16, "volume": 1200066.0}, {"date": "2017-05-15", "close": 113.83, "volume": 1329041.0}, {"date": "2017-05-16", "close": 111.72, "volume": 1356693.0}, {"date": "2017-05-17", "close": 105.1, "volume": 2395397.0}, {"date": "2017-05-18", "close": 106.5, "volume": 2588689.0}, {"date": "2017-05-19", "close": 110.1, "volume": 1705689.0}, {"date": "2017-05-22", "close": 110.6, "volume": 1006998.0}, {"date": "2017-05-23", "close": 111.3, "volume": 1047870.0}, {"date": "2017-05-24", "close": 110.81, "volume": 1457784.0}, {"date": "2017-05-25", "close": 111.4, "volume": 1684925.0}, {"date": "2017-05-26", "close": 111.17, "volume": 787333.0}, {"date": "2017-05-30", "close": 110.65, "volume": 1122125.0}, {"date": "2017-05-31", "close": 108.73, "volume": 2129431.0}, {"date": "2017-06-01", "close": 109.97, "volume": 1759050.0}, {"date": "2017-06-02", "close": 108.49, "volume": 1582747.0}, {"date": "2017-06-05", "close": 105.74, "volume": 2856445.0}, {"date": "2017-06-06", "close": 106.32, "volume": 1993843.0}, {"date": "2017-06-07", "close": 105.26, "volume": 1496167.0}, {"date": "2017-06-08", "close": 106.54, "volume": 1241251.0}, {"date": "2017-06-09", "close": 110.22, "volume": 2118862.0}, {"date": "2017-06-12", "close": 111.82, "volume": 1946524.0}, {"date": "2017-06-13", "close": 111.66, "volume": 1614873.0}, {"date": "2017-06-14", "close": 104.81, "volume": 3047699.0}, {"date": "2017-06-15", "close": 103.49, "volume": 2141304.0}, {"date": "2017-06-16", "close": 105.2, "volume": 1882246.0}, {"date": "2017-06-19", "close": 106.95, "volume": 1018157.0}, {"date": "2017-06-20", "close": 103.91, "volume": 2092875.0}, {"date": "2017-06-21", "close": 101.62, "volume": 1902657.0}, {"date": "2017-06-22", "close": 103.82, "volume": 1377152.0}, {"date": "2017-06-23", "close": 104.85, "volume": 1580009.0}, {"date": "2017-06-26", "close": 106.11, "volume": 862372.0}, {"date": "2017-06-27", "close": 105.78, "volume": 1289796.0}, {"date": "2017-06-28", "close": 108.49, "volume": 1264291.0}, {"date": "2017-06-29", "close": 109.7, "volume": 2428354.0}, {"date": "2017-06-30", "close": 112.71, "volume": 2061684.0}, {"date": "2017-07-03", "close": 113.21, "volume": 747904.0}, {"date": "2017-07-05", "close": 114.27, "volume": 1906074.0}, {"date": "2017-07-06", "close": 112.35, "volume": 2251166.0}, {"date": "2017-07-07", "close": 112.55, "volume": 1016991.0}, {"date": "2017-07-10", "close": 113.54, "volume": 1105824.0}, {"date": "2017-07-11", "close": 113.69, "volume": 817543.0}, {"date": "2017-07-12", "close": 114.26, "volume": 1258245.0}, {"date": "2017-07-13", "close": 114.74, "volume": 1844270.0}, {"date": "2017-07-14", "close": 117.21, "volume": 1260469.0}, {"date": "2017-07-17", "close": 117.79, "volume": 1503041.0}, {"date": "2017-07-18", "close": 117.48, "volume": 1713182.0}, {"date": "2017-07-19", "close": 118.7, "volume": 1739876.0}, {"date": "2017-07-20", "close": 122.54, "volume": 3573118.0}, {"date": "2017-07-21", "close": 119.31, "volume": 1782197.0}, {"date": "2017-07-24", "close": 118.39, "volume": 1330361.0}, {"date": "2017-07-25", "close": 121.18, "volume": 1749359.0}, {"date": "2017-07-26", "close": 120.17, "volume": 949523.0}, {"date": "2017-07-27", "close": 120.77, "volume": 1086797.0}, {"date": "2017-07-28", "close": 119.73, "volume": 1108939.0}, {"date": "2017-07-31", "close": 118.96, "volume": 869570.0}, {"date": "2017-08-01", "close": 116.56, "volume": 1585730.0}, {"date": "2017-08-02", "close": 115.03, "volume": 1306996.0}, {"date": "2017-08-03", "close": 116.31, "volume": 1177313.0}, {"date": "2017-08-04", "close": 118.37, "volume": 920644.0}, {"date": "2017-08-07", "close": 118.1, "volume": 830487.0}, {"date": "2017-08-08", "close": 117.38, "volume": 848730.0}, {"date": "2017-08-09", "close": 115.31, "volume": 945180.0}, {"date": "2017-08-10", "close": 111.62, "volume": 1697831.0}, {"date": "2017-08-11", "close": 111.54, "volume": 982676.0}, {"date": "2017-08-14", "close": 112.2, "volume": 1210378.0}, {"date": "2017-08-15", "close": 111.99, "volume": 681931.0}, {"date": "2017-08-16", "close": 111.97, "volume": 995912.0}, {"date": "2017-08-17", "close": 111.82, "volume": 2063687.0}, {"date": "2017-08-18", "close": 111.86, "volume": 1411823.0}, {"date": "2017-08-21", "close": 108.4, "volume": 1364608.0}, {"date": "2017-08-22", "close": 112.44, "volume": 1378350.0}, {"date": "2017-08-23", "close": 108.69, "volume": 1019231.0}, {"date": "2017-08-24", "close": 107.61, "volume": 973524.0}, {"date": "2017-08-25", "close": 107.26, "volume": 1072801.0}, {"date": "2017-08-28", "close": 110.71, "volume": 1336119.0}, {"date": "2017-08-29", "close": 114.94, "volume": 2939925.0}, {"date": "2017-08-30", "close": 119.19, "volume": 3205604.0}, {"date": "2017-08-31", "close": 118.06, "volume": 1734241.0}, {"date": "2017-09-01", "close": 120.56, "volume": 1646483.0}, {"date": "2017-09-05", "close": 119.09, "volume": 1508564.0}, {"date": "2017-09-06", "close": 121.16, "volume": 1427872.0}, {"date": "2017-09-07", "close": 123.09, "volume": 1871341.0}, {"date": "2017-09-08", "close": 126.69, "volume": 2613534.0}, {"date": "2017-09-11", "close": 125.03, "volume": 2161490.0}, {"date": "2017-09-12", "close": 127.69, "volume": 1410362.0}, {"date": "2017-09-13", "close": 128.82, "volume": 1434959.0}, {"date": "2017-09-14", "close": 127.36, "volume": 1301195.0}, {"date": "2017-09-15", "close": 128.1, "volume": 1117226.0}, {"date": "2017-09-18", "close": 129.43, "volume": 919999.0}, {"date": "2017-09-19", "close": 129.89, "volume": 836509.0}, {"date": "2017-09-20", "close": 130.74, "volume": 1039801.0}, {"date": "2017-09-21", "close": 130.12, "volume": 894847.0}, {"date": "2017-09-22", "close": 132.31, "volume": 988541.0}, {"date": "2017-09-25", "close": 132.21, "volume": 1023859.0}, {"date": "2017-09-26", "close": 133.94, "volume": 1016927.0}, {"date": "2017-09-27", "close": 135.69, "volume": 1233470.0}, {"date": "2017-09-28", "close": 137.97, "volume": 1039084.0}, {"date": "2017-09-29", "close": 138.74, "volume": 1223466.0}, {"date": "2017-10-02", "close": 139.2, "volume": 1253580.0}, {"date": "2017-10-03", "close": 142.71, "volume": 1668674.0}, {"date": "2017-10-04", "close": 140.75, "volume": 1654326.0}, {"date": "2017-10-05", "close": 141.98, "volume": 997729.0}, {"date": "2017-10-06", "close": 142.24, "volume": 864196.0}, {"date": "2017-10-09", "close": 142.49, "volume": 810449.0}, {"date": "2017-10-10", "close": 141.55, "volume": 1105772.0}, {"date": "2017-10-11", "close": 142.16, "volume": 825967.0}, {"date": "2017-10-12", "close": 144.01, "volume": 1079329.0}, {"date": "2017-10-13", "close": 144.21, "volume": 884879.0}, {"date": "2017-10-16", "close": 145.79, "volume": 1203287.0}, {"date": "2017-10-17", "close": 143.34, "volume": 1490064.0}, {"date": "2017-10-18", "close": 144.32, "volume": 1911753.0}, {"date": "2017-10-19", "close": 144.4, "volume": 2955794.0}, {"date": "2017-10-20", "close": 144.4, "volume": 2524974.0}, {"date": "2017-10-23", "close": 141.48, "volume": 1372425.0}, {"date": "2017-10-24", "close": 143.94, "volume": 1418761.0}, {"date": "2017-10-25", "close": 138.91, "volume": 2507732.0}, {"date": "2017-10-26", "close": 141.24, "volume": 2020853.0}, {"date": "2017-10-27", "close": 145.94, "volume": 1365757.0}, {"date": "2017-10-30", "close": 143.59, "volume": 1256089.0}, {"date": "2017-10-31", "close": 141.48, "volume": 1325990.0}, {"date": "2017-11-01", "close": 143.67, "volume": 1147392.0}, {"date": "2017-11-02", "close": 145.58, "volume": 1026456.0}, {"date": "2017-11-03", "close": 144.71, "volume": 708135.0}, {"date": "2017-11-06", "close": 148.4, "volume": 1092299.0}, {"date": "2017-11-07", "close": 147.55, "volume": 764836.0}, {"date": "2017-11-08", "close": 148.74, "volume": 917616.0}, {"date": "2017-11-09", "close": 145.09, "volume": 1044938.0}, {"date": "2017-11-10", "close": 146.31, "volume": 743269.0}, {"date": "2017-11-13", "close": 144.61, "volume": 1313855.0}, {"date": "2017-11-14", "close": 144.87, "volume": 1112007.0}, {"date": "2017-11-15", "close": 143.38, "volume": 1058325.0}, {"date": "2017-11-16", "close": 148.36, "volume": 1583117.0}, {"date": "2017-11-17", "close": 150.09, "volume": 1607133.0}, {"date": "2017-11-20", "close": 151.5, "volume": 1027004.0}, {"date": "2017-11-21", "close": 153.69, "volume": 1251044.0}, {"date": "2017-11-22", "close": 153.27, "volume": 1053260.0}, {"date": "2017-11-24", "close": 153.16, "volume": 768115.0}, {"date": "2017-11-27", "close": 153.36, "volume": 953989.0}, {"date": "2017-11-28", "close": 156.6, "volume": 862976.0}, {"date": "2017-11-29", "close": 157.84, "volume": 1183980.0}, {"date": "2017-11-30", "close": 159.48, "volume": 1440916.0}, {"date": "2017-12-01", "close": 157.09, "volume": 1713728.0}, {"date": "2017-12-04", "close": 159.75, "volume": 1313172.0}, {"date": "2017-12-05", "close": 159.19, "volume": 916728.0}, {"date": "2017-12-06", "close": 158.28, "volume": 605294.0}, {"date": "2017-12-07", "close": 162.38, "volume": 966111.0}, {"date": "2017-12-08", "close": 164.0, "volume": 1084803.0}, {"date": "2017-12-11", "close": 163.82, "volume": 848992.0}, {"date": "2017-12-12", "close": 163.65, "volume": 828836.0}, {"date": "2017-12-13", "close": 163.81, "volume": 942842.0}, {"date": "2017-12-14", "close": 161.17, "volume": 990409.0}, {"date": "2017-12-15", "close": 164.29, "volume": 1225904.0}, {"date": "2017-12-18", "close": 168.57, "volume": 1290925.0}, {"date": "2017-12-19", "close": 166.38, "volume": 1388939.0}, {"date": "2017-12-20", "close": 168.3, "volume": 1418354.0}, {"date": "2017-12-21", "close": 170.47, "volume": 1083605.0}, {"date": "2017-12-22", "close": 169.49, "volume": 574958.0}, {"date": "2017-12-26", "close": 170.61, "volume": 745107.0}, {"date": "2017-12-27", "close": 171.47, "volume": 607529.0}, {"date": "2017-12-28", "close": 173.33, "volume": 801768.0}, {"date": "2017-12-29", "close": 171.91, "volume": 599218.0}, {"date": "2018-01-02", "close": 173.58, "volume": 813315.0}, {"date": "2018-01-03", "close": 175.19, "volume": 842194.0}, {"date": "2018-01-04", "close": 172.0, "volume": 1329599.0}, {"date": "2018-01-05", "close": 171.38, "volume": 1076586.0}, {"date": "2018-01-08", "close": 172.45, "volume": 1623595.0}, {"date": "2018-01-09", "close": 172.43, "volume": 912172.0}, {"date": "2018-01-10", "close": 173.2, "volume": 1100526.0}, {"date": "2018-01-11", "close": 179.99, "volume": 1533484.0}, {"date": "2018-01-12", "close": 180.89, "volume": 882618.0}, {"date": "2018-01-16", "close": 178.97, "volume": 1083465.0}, {"date": "2018-01-17", "close": 180.17, "volume": 693817.0}, {"date": "2018-01-18", "close": 181.24, "volume": 814255.0}, {"date": "2018-01-19", "close": 183.67, "volume": 1207340.0}, {"date": "2018-01-22", "close": 187.12, "volume": 994994.0}, {"date": "2018-01-23", "close": 185.87, "volume": 1524455.0}, {"date": "2018-01-24", "close": 185.52, "volume": 1825339.0}, {"date": "2018-01-25", "close": 181.91, "volume": 3105031.0}, {"date": "2018-01-26", "close": 185.37, "volume": 1961527.0}, {"date": "2018-01-29", "close": 180.47, "volume": 1996601.0}, {"date": "2018-01-30", "close": 182.14, "volume": 1400881.0}, {"date": "2018-01-31", "close": 181.11, "volume": 1418449.0}, {"date": "2018-02-01", "close": 179.65, "volume": 1410620.0}, {"date": "2018-02-02", "close": 173.3, "volume": 1492369.0}, {"date": "2018-02-05", "close": 166.71, "volume": 2201921.0}, {"date": "2018-02-06", "close": 171.34, "volume": 1978582.0}, {"date": "2018-02-07", "close": 173.58, "volume": 1837667.0}, {"date": "2018-02-08", "close": 161.99, "volume": 2280455.0}, {"date": "2018-02-09", "close": 164.26, "volume": 2509603.0}, {"date": "2018-02-12", "close": 166.06, "volume": 1552071.0}, {"date": "2018-02-13", "close": 166.33, "volume": 1100330.0}, {"date": "2018-02-14", "close": 167.04, "volume": 1284811.0}, {"date": "2018-02-15", "close": 167.24, "volume": 1203226.0}, {"date": "2018-02-16", "close": 168.02, "volume": 998269.0}, {"date": "2018-02-20", "close": 172.25, "volume": 1352181.0}, {"date": "2018-02-21", "close": 171.9, "volume": 1292231.0}, {"date": "2018-02-22", "close": 175.16, "volume": 1388431.0}, {"date": "2018-02-23", "close": 179.09, "volume": 1316032.0}, {"date": "2018-02-26", "close": 180.63, "volume": 1123059.0}, {"date": "2018-02-27", "close": 178.42, "volume": 1129431.0}, {"date": "2018-02-28", "close": 175.09, "volume": 1373475.0}, {"date": "2018-03-01", "close": 173.24, "volume": 1782180.0}, {"date": "2018-03-02", "close": 176.6, "volume": 1624958.0}, {"date": "2018-03-05", "close": 180.71, "volume": 1325903.0}, {"date": "2018-03-06", "close": 184.99, "volume": 1359060.0}, {"date": "2018-03-07", "close": 181.35, "volume": 1882386.0}, {"date": "2018-03-08", "close": 183.36, "volume": 900595.0}, {"date": "2018-03-09", "close": 189.4, "volume": 1069590.0}, {"date": "2018-03-12", "close": 186.63, "volume": 1298564.0}, {"date": "2018-03-13", "close": 186.65, "volume": 898622.0}, {"date": "2018-03-14", "close": 184.82, "volume": 889614.0}, {"date": "2018-03-15", "close": 182.91, "volume": 1006384.0}, {"date": "2018-03-16", "close": 186.29, "volume": 1077471.0}, {"date": "2018-03-19", "close": 185.4, "volume": 1001821.0}, {"date": "2018-03-20", "close": 185.16, "volume": 1037793.0}, {"date": "2018-03-21", "close": 187.27, "volume": 913840.0}, {"date": "2018-03-22", "close": 180.26, "volume": 1448951.0}, {"date": "2018-03-23", "close": 174.18, "volume": 1131034.0}, {"date": "2018-03-26", "close": 180.57, "volume": 1327605.0}, {"date": "2018-03-27", "close": 177.15, "volume": 1134085.0}, {"date": "2018-03-28", "close": 169.11, "volume": 1815312.0}, {"date": "2018-03-29", "close": 172.73, "volume": 1567807.0}, {"date": "2018-04-02", "close": 166.6, "volume": 1642579.0}, {"date": "2018-04-03", "close": 169.5, "volume": 1340041.0}, {"date": "2018-04-04", "close": 173.68, "volume": 1475138.0}, {"date": "2018-04-05", "close": 177.94, "volume": 1351805.0}, {"date": "2018-04-06", "close": 172.14, "volume": 1167014.0}, {"date": "2018-04-09", "close": 171.94, "volume": 932498.0}, {"date": "2018-04-10", "close": 177.97, "volume": 1135921.0}, {"date": "2018-04-11", "close": 173.97, "volume": 1005616.0}, {"date": "2018-04-12", "close": 176.32, "volume": 786268.0}, {"date": "2018-04-13", "close": 172.95, "volume": 1289600.0}, {"date": "2018-04-16", "close": 174.13, "volume": 1525406.0}, {"date": "2018-04-17", "close": 177.54, "volume": 1420235.0}, {"date": "2018-04-18", "close": 180.0, "volume": 2116793.0}, {"date": "2018-04-19", "close": 168.22, "volume": 4872906.0}, {"date": "2018-04-20", "close": 163.22, "volume": 2347168.0}, {"date": "2018-04-23", "close": 163.61, "volume": 1237455.0}, {"date": "2018-04-24", "close": 156.43, "volume": 2290523.0}, {"date": "2018-04-25", "close": 157.88, "volume": 1394971.0}, {"date": "2018-04-26", "close": 155.35, "volume": 1406315.0}, {"date": "2018-04-27", "close": 155.31, "volume": 1089826.0}, {"date": "2018-04-30", "close": 150.0, "volume": 1256335.0}, {"date": "2018-05-01", "close": 148.64, "volume": 1858458.0}, {"date": "2018-05-02", "close": 149.29, "volume": 1242274.0}, {"date": "2018-05-03", "close": 149.8, "volume": 1420376.0}, {"date": "2018-05-04", "close": 153.23, "volume": 1112579.0}, {"date": "2018-05-07", "close": 159.49, "volume": 2261269.0}, {"date": "2018-05-08", "close": 159.33, "volume": 1505189.0}, {"date": "2018-05-09", "close": 162.32, "volume": 1180803.0}, {"date": "2018-05-10", "close": 166.36, "volume": 1335679.0}, {"date": "2018-05-11", "close": 166.89, "volume": 844953.0}, {"date": "2018-05-14", "close": 165.56, "volume": 915683.0}, {"date": "2018-05-15", "close": 165.55, "volume": 811235.0}, {"date": "2018-05-16", "close": 169.48, "volume": 1061310.0}, {"date": "2018-05-17", "close": 170.36, "volume": 778144.0}, {"date": "2018-05-18", "close": 169.82, "volume": 735424.0}, {"date": "2018-05-21", "close": 173.78, "volume": 818781.0}, {"date": "2018-05-22", "close": 166.78, "volume": 1127062.0}, {"date": "2018-05-23", "close": 167.77, "volume": 1213585.0}, {"date": "2018-05-24", "close": 167.41, "volume": 928892.0}, {"date": "2018-05-25", "close": 161.94, "volume": 1284794.0}, {"date": "2018-05-29", "close": 160.46, "volume": 835688.0}, {"date": "2018-05-30", "close": 162.37, "volume": 893121.0}, {"date": "2018-05-31", "close": 159.57, "volume": 1261140.0}, {"date": "2018-06-01", "close": 163.27, "volume": 1153697.0}, {"date": "2018-06-04", "close": 161.35, "volume": 907992.0}, {"date": "2018-06-05", "close": 163.92, "volume": 713085.0}, {"date": "2018-06-06", "close": 164.85, "volume": 1078858.0}, {"date": "2018-06-07", "close": 166.22, "volume": 1029980.0}, {"date": "2018-06-08", "close": 166.8, "volume": 480127.0}, {"date": "2018-06-11", "close": 167.93, "volume": 563786.0}, {"date": "2018-06-12", "close": 169.8, "volume": 954583.0}, {"date": "2018-06-13", "close": 166.64, "volume": 722901.0}, {"date": "2018-06-14", "close": 164.46, "volume": 863210.0}, {"date": "2018-06-15", "close": 160.85, "volume": 1866095.0}, {"date": "2018-06-18", "close": 163.32, "volume": 988319.0}, {"date": "2018-06-19", "close": 159.39, "volume": 1443642.0}, {"date": "2018-06-20", "close": 161.69, "volume": 897144.0}, {"date": "2018-06-21", "close": 153.18, "volume": 2069054.0}, {"date": "2018-06-22", "close": 154.95, "volume": 2436995.0}, {"date": "2018-06-25", "close": 148.15, "volume": 2165024.0}, {"date": "2018-06-26", "close": 147.48, "volume": 1622273.0}, {"date": "2018-06-27", "close": 146.57, "volume": 1544124.0}, {"date": "2018-06-28", "close": 147.47, "volume": 1093085.0}, {"date": "2018-06-29", "close": 147.62, "volume": 1530016.0}, {"date": "2018-07-02", "close": 144.75, "volume": 1083517.0}, {"date": "2018-07-03", "close": 145.15, "volume": 643951.0}, {"date": "2018-07-05", "close": 148.5, "volume": 1353953.0}, {"date": "2018-07-06", "close": 149.53, "volume": 1047182.0}, {"date": "2018-07-09", "close": 155.11, "volume": 1149320.0}, {"date": "2018-07-10", "close": 154.29, "volume": 1740034.0}, {"date": "2018-07-11", "close": 151.69, "volume": 1037972.0}, {"date": "2018-07-12", "close": 152.31, "volume": 1074301.0}, {"date": "2018-07-13", "close": 154.83, "volume": 1115407.0}, {"date": "2018-07-16", "close": 151.75, "volume": 1429252.0}, {"date": "2018-07-17", "close": 152.21, "volume": 1261262.0}, {"date": "2018-07-18", "close": 154.91, "volume": 2435110.0}, {"date": "2018-07-19", "close": 156.57, "volume": 3005131.0}, {"date": "2018-07-20", "close": 151.11, "volume": 1808345.0}, {"date": "2018-07-23", "close": 149.32, "volume": 1750886.0}, {"date": "2018-07-24", "close": 147.94, "volume": 1468770.0}, {"date": "2018-07-25", "close": 146.36, "volume": 1634181.0}, {"date": "2018-07-26", "close": 150.97, "volume": 1394438.0}, {"date": "2018-07-27", "close": 147.31, "volume": 1075693.0}, {"date": "2018-07-30", "close": 145.45, "volume": 1063237.0}, {"date": "2018-07-31", "close": 148.8, "volume": 1500488.0}, {"date": "2018-08-01", "close": 146.86, "volume": 1288634.0}, {"date": "2018-08-02", "close": 147.13, "volume": 890284.0}, {"date": "2018-08-03", "close": 148.41, "volume": 817926.0}, {"date": "2018-08-06", "close": 151.32, "volume": 1034259.0}, {"date": "2018-08-07", "close": 154.02, "volume": 1344948.0}, {"date": "2018-08-08", "close": 151.85, "volume": 758250.0}, {"date": "2018-08-09", "close": 150.76, "volume": 540745.0}, {"date": "2018-08-10", "close": 148.59, "volume": 703313.0}, {"date": "2018-08-13", "close": 148.18, "volume": 786115.0}, {"date": "2018-08-14", "close": 151.21, "volume": 987615.0}, {"date": "2018-08-15", "close": 146.87, "volume": 1351598.0}, {"date": "2018-08-16", "close": 148.99, "volume": 649081.0}, {"date": "2018-08-17", "close": 150.51, "volume": 614546.0}, {"date": "2018-08-20", "close": 154.44, "volume": 1066469.0}, {"date": "2018-08-21", "close": 157.94, "volume": 1268518.0}, {"date": "2018-08-22", "close": 157.32, "volume": 781045.0}, {"date": "2018-08-23", "close": 154.13, "volume": 505324.0}, {"date": "2018-08-24", "close": 156.17, "volume": 533217.0}, {"date": "2018-08-27", "close": 159.31, "volume": 1094794.0}, {"date": "2018-08-28", "close": 158.48, "volume": 746284.0}, {"date": "2018-08-29", "close": 159.77, "volume": 637525.0}, {"date": "2018-08-30", "close": 156.68, "volume": 807383.0}, {"date": "2018-08-31", "close": 155.87, "volume": 821177.0}, {"date": "2018-09-04", "close": 158.1, "volume": 1118999.0}, {"date": "2018-09-05", "close": 156.62, "volume": 1086879.0}, {"date": "2018-09-06", "close": 153.82, "volume": 1341336.0}, {"date": "2018-09-07", "close": 152.3, "volume": 938705.0}, {"date": "2018-09-10", "close": 159.99, "volume": 1928232.0}, {"date": "2018-09-11", "close": 168.38, "volume": 2860739.0}, {"date": "2018-09-12", "close": 167.1, "volume": 1879340.0}, {"date": "2018-09-13", "close": 166.85, "volume": 1217743.0}, {"date": "2018-09-14", "close": 168.95, "volume": 1067979.0}, {"date": "2018-09-17", "close": 164.94, "volume": 1327069.0}, {"date": "2018-09-18", "close": 167.05, "volume": 1020335.0}, {"date": "2018-09-19", "close": 168.96, "volume": 1090960.0}, {"date": "2018-09-20", "close": 171.76, "volume": 1523948.0}, {"date": "2018-09-21", "close": 169.04, "volume": 1575028.0}, {"date": "2018-09-24", "close": 168.07, "volume": 780049.0}, {"date": "2018-09-25", "close": 168.59, "volume": 697448.0}, {"date": "2018-09-26", "close": 167.86, "volume": 810680.0}, {"date": "2018-09-27", "close": 169.08, "volume": 588027.0}, {"date": "2018-09-28", "close": 163.6, "volume": 1471890.0}, {"date": "2018-10-01", "close": 162.67, "volume": 1424341.0}, {"date": "2018-10-02", "close": 160.4, "volume": 1078305.0}, {"date": "2018-10-03", "close": 165.53, "volume": 1177360.0}, {"date": "2018-10-04", "close": 163.19, "volume": 902810.0}, {"date": "2018-10-05", "close": 159.22, "volume": 1362727.0}, {"date": "2018-10-08", "close": 156.07, "volume": 1382583.0}, {"date": "2018-10-09", "close": 152.74, "volume": 1177441.0}, {"date": "2018-10-10", "close": 144.84, "volume": 2359811.0}, {"date": "2018-10-11", "close": 139.84, "volume": 1971498.0}, {"date": "2018-10-12", "close": 137.88, "volume": 2453586.0}, {"date": "2018-10-15", "close": 137.62, "volume": 1550330.0}, {"date": "2018-10-16", "close": 141.22, "volume": 1789485.0}, {"date": "2018-10-17", "close": 139.04, "volume": 2573745.0}, {"date": "2018-10-18", "close": 118.13, "volume": 9434287.0}, {"date": "2018-10-19", "close": 117.12, "volume": 4754557.0}, {"date": "2018-10-22", "close": 114.91, "volume": 3365617.0}, {"date": "2018-10-23", "close": 114.41, "volume": 3643384.0}, {"date": "2018-10-24", "close": 106.99, "volume": 3404070.0}, {"date": "2018-10-25", "close": 111.33, "volume": 2321818.0}, {"date": "2018-10-26", "close": 109.23, "volume": 2309719.0}, {"date": "2018-10-29", "close": 109.29, "volume": 2135379.0}, {"date": "2018-10-30", "close": 115.62, "volume": 2615307.0}, {"date": "2018-10-31", "close": 120.07, "volume": 4267486.0}, {"date": "2018-11-01", "close": 125.71, "volume": 3100924.0}, {"date": "2018-11-02", "close": 125.14, "volume": 2456441.0}, {"date": "2018-11-05", "close": 126.7, "volume": 1506701.0}, {"date": "2018-11-06", "close": 129.76, "volume": 1750221.0}, {"date": "2018-11-07", "close": 131.32, "volume": 2876322.0}, {"date": "2018-11-08", "close": 126.72, "volume": 2085231.0}, {"date": "2018-11-09", "close": 126.67, "volume": 2123111.0}, {"date": "2018-11-12", "close": 121.16, "volume": 2026962.0}, {"date": "2018-11-13", "close": 119.57, "volume": 1945319.0}, {"date": "2018-11-14", "close": 119.69, "volume": 1660923.0}, {"date": "2018-11-15", "close": 118.5, "volume": 2120752.0}, {"date": "2018-11-16", "close": 114.97, "volume": 2378940.0}, {"date": "2018-11-19", "close": 112.54, "volume": 1967967.0}, {"date": "2018-11-20", "close": 109.85, "volume": 2355978.0}, {"date": "2018-11-21", "close": 113.0, "volume": 1575047.0}, {"date": "2018-11-23", "close": 109.88, "volume": 699191.0}, {"date": "2018-11-26", "close": 115.32, "volume": 1307511.0}, {"date": "2018-11-27", "close": 112.54, "volume": 1615374.0}, {"date": "2018-11-28", "close": 117.25, "volume": 1654445.0}, {"date": "2018-11-29", "close": 115.92, "volume": 1077797.0}, {"date": "2018-11-30", "close": 117.13, "volume": 1477271.0}, {"date": "2018-12-03", "close": 119.26, "volume": 1612837.0}, {"date": "2018-12-04", "close": 106.29, "volume": 3210741.0}, {"date": "2018-12-06", "close": 104.83, "volume": 2415797.0}, {"date": "2018-12-07", "close": 103.94, "volume": 2563036.0}, {"date": "2018-12-10", "close": 101.86, "volume": 1971658.0}, {"date": "2018-12-11", "close": 101.86, "volume": 1566514.0}, {"date": "2018-12-12", "close": 108.3, "volume": 3435132.0}, {"date": "2018-12-13", "close": 108.88, "volume": 2203659.0}, {"date": "2018-12-14", "close": 105.8, "volume": 1833222.0}, {"date": "2018-12-17", "close": 105.41, "volume": 1569221.0}, {"date": "2018-12-18", "close": 104.54, "volume": 1702913.0}, {"date": "2018-12-19", "close": 100.9, "volume": 2390881.0}, {"date": "2018-12-20", "close": 101.36, "volume": 2514136.0}, {"date": "2018-12-21", "close": 99.51, "volume": 2378772.0}, {"date": "2018-12-24", "close": 95.9, "volume": 1007924.0}, {"date": "2018-12-26", "close": 103.12, "volume": 1551835.0}, {"date": "2018-12-27", "close": 104.79, "volume": 1440451.0}, {"date": "2018-12-28", "close": 101.5, "volume": 1832272.0}, {"date": "2018-12-31", "close": 102.53, "volume": 1743510.0}, {"date": "2019-01-02", "close": 105.62, "volume": 1718034.0}, {"date": "2019-01-03", "close": 101.98, "volume": 1746603.0}, {"date": "2019-01-04", "close": 110.13, "volume": 2395194.0}, {"date": "2019-01-07", "close": 114.12, "volume": 2152981.0}, {"date": "2019-01-08", "close": 116.26, "volume": 2045219.0}, {"date": "2019-01-09", "close": 118.47, "volume": 1640370.0}, {"date": "2019-01-10", "close": 118.78, "volume": 1563718.0}, {"date": "2019-01-11", "close": 117.45, "volume": 1355306.0}, {"date": "2019-01-14", "close": 116.74, "volume": 1201983.0}, {"date": "2019-01-15", "close": 116.15, "volume": 1075352.0}, {"date": "2019-01-16", "close": 117.5, "volume": 1201998.0}, {"date": "2019-01-17", "close": 119.38, "volume": 1742642.0}, {"date": "2019-01-18", "close": 123.32, "volume": 2275338.0}, {"date": "2019-01-22", "close": 118.24, "volume": 2387150.0}, {"date": "2019-01-23", "close": 116.02, "volume": 3020032.0}, {"date": "2019-01-24", "close": 123.32, "volume": 4036627.0}, {"date": "2019-01-25", "close": 127.26, "volume": 3089095.0}, {"date": "2019-01-28", "close": 124.79, "volume": 1709437.0}, {"date": "2019-01-29", "close": 124.32, "volume": 1335333.0}, {"date": "2019-01-30", "close": 127.97, "volume": 2008890.0}, {"date": "2019-01-31", "close": 125.26, "volume": 1497640.0}, {"date": "2019-02-01", "close": 126.34, "volume": 1750437.0}, {"date": "2019-02-04", "close": 129.39, "volume": 1386753.0}, {"date": "2019-02-05", "close": 129.14, "volume": 1258770.0}, {"date": "2019-02-06", "close": 128.9, "volume": 934718.0}, {"date": "2019-02-07", "close": 125.98, "volume": 1401729.0}, {"date": "2019-02-08", "close": 126.29, "volume": 1137560.0}, {"date": "2019-02-11", "close": 127.89, "volume": 945837.0}, {"date": "2019-02-12", "close": 131.41, "volume": 1331972.0}, {"date": "2019-02-13", "close": 132.14, "volume": 1148936.0}, {"date": "2019-02-14", "close": 131.7, "volume": 1176703.0}, {"date": "2019-02-15", "close": 134.86, "volume": 1627671.0}, {"date": "2019-02-19", "close": 134.29, "volume": 1710133.0}, {"date": "2019-02-20", "close": 136.26, "volume": 1254493.0}, {"date": "2019-02-21", "close": 135.05, "volume": 1186016.0}, {"date": "2019-02-22", "close": 136.84, "volume": 1110121.0}, {"date": "2019-02-25", "close": 136.29, "volume": 1327847.0}, {"date": "2019-02-26", "close": 134.84, "volume": 1297226.0}, {"date": "2019-02-27", "close": 135.66, "volume": 916620.0}, {"date": "2019-02-28", "close": 134.59, "volume": 995448.0}, {"date": "2019-03-01", "close": 135.69, "volume": 1108340.0}, {"date": "2019-03-04", "close": 132.49, "volume": 1466696.0}, {"date": "2019-03-05", "close": 130.44, "volume": 1703862.0}, {"date": "2019-03-06", "close": 128.05, "volume": 1170663.0}, {"date": "2019-03-07", "close": 126.58, "volume": 1934353.0}, {"date": "2019-03-08", "close": 123.24, "volume": 1491650.0}, {"date": "2019-03-11", "close": 124.01, "volume": 1199638.0}, {"date": "2019-03-12", "close": 125.3, "volume": 1553374.0}, {"date": "2019-03-13", "close": 124.34, "volume": 1011343.0}, {"date": "2019-03-14", "close": 121.71, "volume": 1001678.0}, {"date": "2019-03-15", "close": 120.14, "volume": 1919934.0}, {"date": "2019-03-18", "close": 122.99, "volume": 1208033.0}, {"date": "2019-03-19", "close": 120.68, "volume": 1383197.0}, {"date": "2019-03-20", "close": 116.11, "volume": 3347372.0}, {"date": "2019-03-21", "close": 119.06, "volume": 1400848.0}, {"date": "2019-03-22", "close": 110.96, "volume": 2658001.0}, {"date": "2019-03-25", "close": 111.12, "volume": 1642769.0}, {"date": "2019-03-26", "close": 111.6, "volume": 1405571.0}, {"date": "2019-03-27", "close": 110.72, "volume": 1342086.0}, {"date": "2019-03-28", "close": 112.57, "volume": 1219571.0}, {"date": "2019-03-29", "close": 114.25, "volume": 1355146.0}, {"date": "2019-04-01", "close": 118.11, "volume": 2021291.0}, {"date": "2019-04-02", "close": 118.53, "volume": 1147331.0}, {"date": "2019-04-03", "close": 120.98, "volume": 1501418.0}, {"date": "2019-04-04", "close": 122.54, "volume": 1267424.0}, {"date": "2019-04-05", "close": 123.34, "volume": 1308131.0}, {"date": "2019-04-08", "close": 124.08, "volume": 826229.0}, {"date": "2019-04-09", "close": 119.57, "volume": 1522890.0}, {"date": "2019-04-10", "close": 121.19, "volume": 896602.0}, {"date": "2019-04-11", "close": 124.75, "volume": 2156333.0}, {"date": "2019-04-12", "close": 126.74, "volume": 1426485.0}, {"date": "2019-04-15", "close": 125.37, "volume": 2410971.0}, {"date": "2019-04-16", "close": 126.05, "volume": 1321715.0}, {"date": "2019-04-17", "close": 125.76, "volume": 2086072.0}, {"date": "2019-04-18", "close": 136.0, "volume": 4772084.0}, {"date": "2019-04-22", "close": 135.46, "volume": 1644032.0}, {"date": "2019-04-23", "close": 138.38, "volume": 1586664.0}, {"date": "2019-04-24", "close": 139.89, "volume": 1292306.0}, {"date": "2019-04-25", "close": 137.53, "volume": 1046973.0}, {"date": "2019-04-26", "close": 140.4, "volume": 1129679.0}, {"date": "2019-04-29", "close": 140.94, "volume": 845106.0}, {"date": "2019-04-30", "close": 140.92, "volume": 1192969.0}, {"date": "2019-05-01", "close": 138.64, "volume": 1221318.0}, {"date": "2019-05-02", "close": 137.0, "volume": 1725076.0}, {"date": "2019-05-03", "close": 140.24, "volume": 1015327.0}, {"date": "2019-05-06", "close": 137.55, "volume": 1403921.0}, {"date": "2019-05-07", "close": 134.27, "volume": 1238362.0}, {"date": "2019-05-08", "close": 133.99, "volume": 839412.0}, {"date": "2019-05-09", "close": 133.79, "volume": 1242503.0}, {"date": "2019-05-10", "close": 132.51, "volume": 1104842.0}, {"date": "2019-05-13", "close": 126.19, "volume": 1489173.0}, {"date": "2019-05-14", "close": 127.09, "volume": 1079436.0}, {"date": "2019-05-15", "close": 128.67, "volume": 1066022.0}, {"date": "2019-05-16", "close": 128.46, "volume": 900608.0}, {"date": "2019-05-17", "close": 126.33, "volume": 912348.0}, {"date": "2019-05-20", "close": 124.05, "volume": 1521975.0}, {"date": "2019-05-21", "close": 126.73, "volume": 1126170.0}, {"date": "2019-05-22", "close": 122.39, "volume": 1375089.0}, {"date": "2019-05-23", "close": 118.49, "volume": 1309644.0}, {"date": "2019-05-24", "close": 118.54, "volume": 623303.0}, {"date": "2019-05-28", "close": 115.0, "volume": 1212365.0}, {"date": "2019-05-29", "close": 115.83, "volume": 1327837.0}, {"date": "2019-05-30", "close": 115.19, "volume": 1368011.0}, {"date": "2019-05-31", "close": 110.1, "volume": 1615343.0}, {"date": "2019-06-03", "close": 113.85, "volume": 1984448.0}, {"date": "2019-06-04", "close": 121.34, "volume": 1822051.0}, {"date": "2019-06-05", "close": 119.38, "volume": 1133404.0}, {"date": "2019-06-06", "close": 118.75, "volume": 818227.0}, {"date": "2019-06-07", "close": 122.23, "volume": 1277599.0}, {"date": "2019-06-10", "close": 123.59, "volume": 1032949.0}, {"date": "2019-06-11", "close": 122.25, "volume": 997404.0}, {"date": "2019-06-12", "close": 121.55, "volume": 739382.0}, {"date": "2019-06-13", "close": 123.78, "volume": 689473.0}, {"date": "2019-06-14", "close": 122.87, "volume": 684440.0}, {"date": "2019-06-17", "close": 121.34, "volume": 1036393.0}, {"date": "2019-06-18", "close": 127.76, "volume": 1760193.0}, {"date": "2019-06-19", "close": 126.28, "volume": 1074190.0}, {"date": "2019-06-20", "close": 130.75, "volume": 1345790.0}, {"date": "2019-06-21", "close": 129.87, "volume": 1056147.0}, {"date": "2019-06-24", "close": 129.61, "volume": 1128620.0}, {"date": "2019-06-25", "close": 128.62, "volume": 744393.0}, {"date": "2019-06-26", "close": 130.57, "volume": 1144281.0}, {"date": "2019-06-27", "close": 131.97, "volume": 604958.0}, {"date": "2019-06-28", "close": 132.63, "volume": 1875730.0}, {"date": "2019-07-01", "close": 134.3, "volume": 1281686.0}, {"date": "2019-07-02", "close": 131.8, "volume": 692450.0}, {"date": "2019-07-03", "close": 132.92, "volume": 454875.0}, {"date": "2019-07-05", "close": 132.92, "volume": 644587.0}, {"date": "2019-07-08", "close": 131.92, "volume": 681502.0}, {"date": "2019-07-09", "close": 131.41, "volume": 734243.0}, {"date": "2019-07-10", "close": 130.48, "volume": 960065.0}, {"date": "2019-07-11", "close": 131.33, "volume": 823246.0}, {"date": "2019-07-12", "close": 136.34, "volume": 1118392.0}, {"date": "2019-07-15", "close": 134.74, "volume": 810144.0}, {"date": "2019-07-16", "close": 137.59, "volume": 1519548.0}, {"date": "2019-07-17", "close": 131.49, "volume": 2476541.0}, {"date": "2019-07-18", "close": 121.11, "volume": 5510051.0}, {"date": "2019-07-19", "close": 118.98, "volume": 3149049.0}, {"date": "2019-07-22", "close": 118.11, "volume": 2425112.0}, {"date": "2019-07-23", "close": 121.86, "volume": 2062541.0}, {"date": "2019-07-24", "close": 126.63, "volume": 1867833.0}, {"date": "2019-07-25", "close": 127.74, "volume": 1221941.0}, {"date": "2019-07-26", "close": 127.61, "volume": 1302569.0}, {"date": "2019-07-29", "close": 128.99, "volume": 1174693.0}, {"date": "2019-07-30", "close": 129.95, "volume": 1088236.0}, {"date": "2019-07-31", "close": 126.55, "volume": 1270946.0}, {"date": "2019-08-01", "close": 120.88, "volume": 1609090.0}, {"date": "2019-08-02", "close": 117.28, "volume": 1611583.0}, {"date": "2019-08-05", "close": 113.35, "volume": 1858363.0}, {"date": "2019-08-06", "close": 114.38, "volume": 1221483.0}, {"date": "2019-08-07", "close": 113.41, "volume": 1314373.0}, {"date": "2019-08-08", "close": 117.85, "volume": 1331000.0}, {"date": "2019-08-09", "close": 115.57, "volume": 1231372.0}, {"date": "2019-08-12", "close": 110.84, "volume": 1092190.0}, {"date": "2019-08-13", "close": 112.52, "volume": 1415625.0}, {"date": "2019-08-14", "close": 105.36, "volume": 2139106.0}, {"date": "2019-08-15", "close": 104.57, "volume": 1727994.0}, {"date": "2019-08-16", "close": 107.99, "volume": 1553123.0}, {"date": "2019-08-19", "close": 110.64, "volume": 1205651.0}, {"date": "2019-08-20", "close": 109.16, "volume": 738221.0}, {"date": "2019-08-21", "close": 111.26, "volume": 828186.0}, {"date": "2019-08-22", "close": 109.85, "volume": 960690.0}, {"date": "2019-08-23", "close": 104.96, "volume": 1467894.0}, {"date": "2019-08-26", "close": 106.26, "volume": 1186980.0}, {"date": "2019-08-27", "close": 103.8, "volume": 1160692.0}, {"date": "2019-08-28", "close": 106.32, "volume": 1068093.0}, {"date": "2019-08-29", "close": 111.32, "volume": 1315790.0}, {"date": "2019-08-30", "close": 112.56, "volume": 1221349.0}, {"date": "2019-09-03", "close": 109.67, "volume": 1338968.0}, {"date": "2019-09-04", "close": 112.8, "volume": 1270447.0}, {"date": "2019-09-05", "close": 116.49, "volume": 1541845.0}, {"date": "2019-09-06", "close": 116.89, "volume": 861403.0}, {"date": "2019-09-09", "close": 120.72, "volume": 1625473.0}, {"date": "2019-09-10", "close": 124.05, "volume": 1325304.0}, {"date": "2019-09-11", "close": 127.62, "volume": 1725163.0}, {"date": "2019-09-12", "close": 128.0, "volume": 1503529.0}, {"date": "2019-09-13", "close": 128.87, "volume": 1879481.0}, {"date": "2019-09-16", "close": 128.35, "volume": 1143608.0}, {"date": "2019-09-17", "close": 126.9, "volume": 1126595.0}, {"date": "2019-09-18", "close": 124.71, "volume": 2014566.0}, {"date": "2019-09-19", "close": 125.1, "volume": 1309598.0}, {"date": "2019-09-20", "close": 126.44, "volume": 2232890.0}, {"date": "2019-09-23", "close": 128.4, "volume": 1423033.0}, {"date": "2019-09-24", "close": 124.73, "volume": 1482561.0}, {"date": "2019-09-25", "close": 127.89, "volume": 1133039.0}, {"date": "2019-09-26", "close": 127.57, "volume": 840144.0}, {"date": "2019-09-27", "close": 124.79, "volume": 1387886.0}, {"date": "2019-09-30", "close": 124.64, "volume": 1457687.0}, {"date": "2019-10-01", "close": 119.57, "volume": 1540344.0}, {"date": "2019-10-02", "close": 115.98, "volume": 1756890.0}, {"date": "2019-10-03", "close": 116.39, "volume": 1631055.0}, {"date": "2019-10-04", "close": 117.21, "volume": 1238370.0}, {"date": "2019-10-07", "close": 115.66, "volume": 1161240.0}, {"date": "2019-10-08", "close": 109.2, "volume": 2322889.0}, {"date": "2019-10-09", "close": 111.48, "volume": 1402330.0}, {"date": "2019-10-10", "close": 113.32, "volume": 955763.0}, {"date": "2019-10-11", "close": 118.4, "volume": 1596494.0}, {"date": "2019-10-14", "close": 118.68, "volume": 952545.0}, {"date": "2019-10-15", "close": 120.68, "volume": 1255999.0}, {"date": "2019-10-16", "close": 121.67, "volume": 2216817.0}, {"date": "2019-10-17", "close": 127.9, "volume": 6030307.0}, {"date": "2019-10-18", "close": 128.66, "volume": 2138369.0}, {"date": "2019-10-21", "close": 129.67, "volume": 1639624.0}, {"date": "2019-10-22", "close": 132.4, "volume": 1807615.0}, {"date": "2019-10-23", "close": 133.67, "volume": 1480044.0}, {"date": "2019-10-24", "close": 132.0, "volume": 1039038.0}, {"date": "2019-10-25", "close": 135.38, "volume": 1242860.0}, {"date": "2019-10-28", "close": 136.0, "volume": 1121765.0}, {"date": "2019-10-29", "close": 137.04, "volume": 1104264.0}, {"date": "2019-10-30", "close": 135.94, "volume": 1287749.0}, {"date": "2019-10-31", "close": 133.57, "volume": 1361177.0}, {"date": "2019-11-01", "close": 141.86, "volume": 2098710.0}, {"date": "2019-11-04", "close": 146.73, "volume": 2590375.0}, {"date": "2019-11-05", "close": 146.98, "volume": 2096141.0}, {"date": "2019-11-06", "close": 147.14, "volume": 1273438.0}, {"date": "2019-11-07", "close": 150.17, "volume": 1826856.0}, {"date": "2019-11-08", "close": 155.32, "volume": 1645301.0}, {"date": "2019-11-11", "close": 156.36, "volume": 1173206.0}, {"date": "2019-11-12", "close": 154.46, "volume": 1543002.0}, {"date": "2019-11-13", "close": 150.73, "volume": 1561423.0}, {"date": "2019-11-14", "close": 152.32, "volume": 863922.0}, {"date": "2019-11-15", "close": 154.34, "volume": 969344.0}, {"date": "2019-11-18", "close": 153.27, "volume": 1051225.0}, {"date": "2019-11-19", "close": 152.27, "volume": 742717.0}, {"date": "2019-11-20", "close": 148.52, "volume": 1780753.0}, {"date": "2019-11-21", "close": 152.47, "volume": 1374426.0}, {"date": "2019-11-22", "close": 154.51, "volume": 1053668.0}, {"date": "2019-11-25", "close": 157.02, "volume": 1146777.0}, {"date": "2019-11-26", "close": 156.29, "volume": 880379.0}, {"date": "2019-11-27", "close": 156.46, "volume": 528313.0}, {"date": "2019-11-29", "close": 153.05, "volume": 420445.0}, {"date": "2019-12-02", "close": 152.19, "volume": 976477.0}, {"date": "2019-12-03", "close": 149.37, "volume": 1207343.0}, {"date": "2019-12-04", "close": 150.53, "volume": 912645.0}, {"date": "2019-12-05", "close": 153.13, "volume": 768453.0}, {"date": "2019-12-06", "close": 157.26, "volume": 1368636.0}, {"date": "2019-12-09", "close": 155.86, "volume": 726094.0}, {"date": "2019-12-10", "close": 153.78, "volume": 864704.0}, {"date": "2019-12-11", "close": 156.97, "volume": 878022.0}, {"date": "2019-12-12", "close": 163.19, "volume": 1439523.0}, {"date": "2019-12-13", "close": 162.74, "volume": 933681.0}, {"date": "2019-12-16", "close": 165.16, "volume": 1130202.0}, {"date": "2019-12-17", "close": 164.51, "volume": 923269.0}, {"date": "2019-12-18", "close": 166.2, "volume": 806033.0}, {"date": "2019-12-19", "close": 165.69, "volume": 941959.0}, {"date": "2019-12-20", "close": 167.33, "volume": 1534685.0}, {"date": "2019-12-23", "close": 168.92, "volume": 848277.0}, {"date": "2019-12-24", "close": 168.44, "volume": 217047.0}, {"date": "2019-12-26", "close": 169.82, "volume": 476516.0}, {"date": "2019-12-27", "close": 168.53, "volume": 570809.0}, {"date": "2019-12-30", "close": 168.36, "volume": 400050.0}, {"date": "2019-12-31", "close": 166.77, "volume": 617502.0}, {"date": "2020-01-02", "close": 168.65, "volume": 826335.0}, {"date": "2020-01-03", "close": 165.71, "volume": 1088997.0}, {"date": "2020-01-06", "close": 165.38, "volume": 707756.0}, {"date": "2020-01-07", "close": 165.08, "volume": 525704.0}, {"date": "2020-01-08", "close": 164.81, "volume": 688699.0}, {"date": "2020-01-09", "close": 163.23, "volume": 923183.0}, {"date": "2020-01-10", "close": 159.47, "volume": 993371.0}, {"date": "2020-01-13", "close": 157.44, "volume": 1537730.0}, {"date": "2020-01-14", "close": 154.34, "volume": 1419828.0}, {"date": "2020-01-15", "close": 154.89, "volume": 924757.0}, {"date": "2020-01-16", "close": 157.65, "volume": 891773.0}, {"date": "2020-01-17", "close": 158.72, "volume": 1119302.0}, {"date": "2020-01-21", "close": 154.99, "volume": 1146429.0}, {"date": "2020-01-22", "close": 155.27, "volume": 742227.0}, {"date": "2020-01-23", "close": 155.15, "volume": 1107195.0}, {"date": "2020-01-24", "close": 151.65, "volume": 1232300.0}, {"date": "2020-01-27", "close": 146.27, "volume": 1521571.0}, {"date": "2020-01-28", "close": 150.5, "volume": 872432.0}, {"date": "2020-01-29", "close": 152.26, "volume": 1298475.0}, {"date": "2020-01-30", "close": 141.58, "volume": 2642115.0}, {"date": "2020-01-31", "close": 135.69, "volume": 2159304.0}, {"date": "2020-02-03", "close": 139.52, "volume": 1731559.0}, {"date": "2020-02-04", "close": 147.53, "volume": 1547991.0}, {"date": "2020-02-05", "close": 154.38, "volume": 1329065.0}, {"date": "2020-02-06", "close": 152.61, "volume": 770860.0}, {"date": "2020-02-07", "close": 149.75, "volume": 819999.0}, {"date": "2020-02-10", "close": 150.75, "volume": 537720.0}, {"date": "2020-02-11", "close": 154.05, "volume": 1061208.0}, {"date": "2020-02-12", "close": 158.87, "volume": 1093815.0}, {"date": "2020-02-13", "close": 160.08, "volume": 847404.0}, {"date": "2020-02-14", "close": 156.86, "volume": 602119.0}, {"date": "2020-02-18", "close": 153.98, "volume": 847926.0}, {"date": "2020-02-19", "close": 153.55, "volume": 619481.0}, {"date": "2020-02-20", "close": 155.72, "volume": 821825.0}, {"date": "2020-02-21", "close": 151.41, "volume": 973028.0}, {"date": "2020-02-24", "close": 141.95, "volume": 1431257.0}, {"date": "2020-02-25", "close": 134.64, "volume": 1736963.0}, {"date": "2020-02-26", "close": 131.72, "volume": 1450519.0}, {"date": "2020-02-27", "close": 129.64, "volume": 1918358.0}, {"date": "2020-02-28", "close": 132.48, "volume": 2541416.0}, {"date": "2020-03-02", "close": 135.8, "volume": 1979351.0}, {"date": "2020-03-03", "close": 128.64, "volume": 1508550.0}, {"date": "2020-03-04", "close": 130.16, "volume": 1566652.0}, {"date": "2020-03-05", "close": 119.82, "volume": 1923290.0}, {"date": "2020-03-06", "close": 115.67, "volume": 2691628.0}, {"date": "2020-03-09", "close": 98.96, "volume": 3339800.0}, {"date": "2020-03-10", "close": 107.42, "volume": 2642183.0}, {"date": "2020-03-11", "close": 99.72, "volume": 2692785.0}, {"date": "2020-03-12", "close": 83.23, "volume": 3399226.0}, {"date": "2020-03-13", "close": 91.01, "volume": 2487286.0}, {"date": "2020-03-16", "close": 83.23, "volume": 2732356.0}, {"date": "2020-03-17", "close": 81.43, "volume": 2620124.0}, {"date": "2020-03-18", "close": 69.59, "volume": 3458184.0}, {"date": "2020-03-19", "close": 77.71, "volume": 2863700.0}, {"date": "2020-03-20", "close": 70.1, "volume": 2519748.0}, {"date": "2020-03-23", "close": 70.89, "volume": 2183210.0}, {"date": "2020-03-24", "close": 86.61, "volume": 2780319.0}, {"date": "2020-03-25", "close": 93.19, "volume": 2442771.0}, {"date": "2020-03-26", "close": 99.18, "volume": 2516206.0}, {"date": "2020-03-27", "close": 90.15, "volume": 2617394.0}, {"date": "2020-03-30", "close": 95.16, "volume": 2249217.0}, {"date": "2020-03-31", "close": 102.9, "volume": 3267916.0}, {"date": "2020-04-01", "close": 95.98, "volume": 2111978.0}, {"date": "2020-04-02", "close": 96.16, "volume": 2133049.0}, {"date": "2020-04-03", "close": 91.07, "volume": 2359266.0}, {"date": "2020-04-06", "close": 103.18, "volume": 2261706.0}, {"date": "2020-04-07", "close": 107.93, "volume": 2471504.0}, {"date": "2020-04-08", "close": 111.64, "volume": 1520289.0}, {"date": "2020-04-09", "close": 107.71, "volume": 2607923.0}, {"date": "2020-04-13", "close": 103.76, "volume": 1531138.0}, {"date": "2020-04-14", "close": 108.64, "volume": 1340214.0}, {"date": "2020-04-15", "close": 103.79, "volume": 1652926.0}, {"date": "2020-04-16", "close": 98.55, "volume": 2726039.0}, {"date": "2020-04-17", "close": 105.05, "volume": 2061052.0}, {"date": "2020-04-20", "close": 100.6, "volume": 1951306.0}, {"date": "2020-04-21", "close": 97.67, "volume": 1228992.0}, {"date": "2020-04-22", "close": 100.62, "volume": 1170957.0}, {"date": "2020-04-23", "close": 103.73, "volume": 1416986.0}, {"date": "2020-04-24", "close": 106.05, "volume": 960135.0}, {"date": "2020-04-27", "close": 111.03, "volume": 1483527.0}, {"date": "2020-04-28", "close": 116.55, "volume": 2028534.0}, {"date": "2020-04-29", "close": 127.98, "volume": 2312847.0}, {"date": "2020-04-30", "close": 128.5, "volume": 2690617.0}, {"date": "2020-05-01", "close": 119.28, "volume": 1934816.0}, {"date": "2020-05-04", "close": 116.75, "volume": 1291172.0}, {"date": "2020-05-05", "close": 113.87, "volume": 1189469.0}, {"date": "2020-05-06", "close": 110.81, "volume": 879075.0}, {"date": "2020-05-07", "close": 112.73, "volume": 1039329.0}, {"date": "2020-05-08", "close": 119.58, "volume": 900850.0}, {"date": "2020-05-11", "close": 116.52, "volume": 900524.0}, {"date": "2020-05-12", "close": 110.18, "volume": 997502.0}, {"date": "2020-05-13", "close": 108.77, "volume": 1166265.0}, {"date": "2020-05-14", "close": 116.06, "volume": 1728209.0}, {"date": "2020-05-15", "close": 118.57, "volume": 1468832.0}, {"date": "2020-05-18", "close": 129.33, "volume": 2404330.0}, {"date": "2020-05-19", "close": 124.75, "volume": 1151353.0}, {"date": "2020-05-20", "close": 128.02, "volume": 1217290.0}, {"date": "2020-05-21", "close": 127.72, "volume": 672451.0}, {"date": "2020-05-22", "close": 130.56, "volume": 914658.0}, {"date": "2020-05-26", "close": 137.17, "volume": 1634409.0}, {"date": "2020-05-27", "close": 140.48, "volume": 2192915.0}, {"date": "2020-05-28", "close": 137.62, "volume": 1330017.0}, {"date": "2020-05-29", "close": 138.89, "volume": 1564404.0}, {"date": "2020-06-01", "close": 139.96, "volume": 763735.0}, {"date": "2020-06-02", "close": 143.13, "volume": 1062335.0}, {"date": "2020-06-03", "close": 149.79, "volume": 1228087.0}, {"date": "2020-06-04", "close": 151.38, "volume": 1509258.0}, {"date": "2020-06-05", "close": 161.36, "volume": 3124087.0}, {"date": "2020-06-08", "close": 158.28, "volume": 1931362.0}, {"date": "2020-06-09", "close": 158.25, "volume": 1435737.0}, {"date": "2020-06-10", "close": 155.6, "volume": 1502695.0}, {"date": "2020-06-11", "close": 142.05, "volume": 2002175.0}, {"date": "2020-06-12", "close": 143.49, "volume": 1315366.0}, {"date": "2020-06-15", "close": 147.04, "volume": 1111009.0}, {"date": "2020-06-16", "close": 158.29, "volume": 2593125.0}, {"date": "2020-06-17", "close": 155.56, "volume": 1251135.0}, {"date": "2020-06-18", "close": 153.81, "volume": 1407772.0}, {"date": "2020-06-19", "close": 155.51, "volume": 1981712.0}, {"date": "2020-06-22", "close": 157.11, "volume": 1235838.0}, {"date": "2020-06-23", "close": 153.98, "volume": 1146993.0}, {"date": "2020-06-24", "close": 142.43, "volume": 2151553.0}, {"date": "2020-06-25", "close": 144.34, "volume": 1347969.0}, {"date": "2020-06-26", "close": 140.4, "volume": 2392582.0}, {"date": "2020-06-29", "close": 147.72, "volume": 1164368.0}, {"date": "2020-06-30", "close": 149.04, "volume": 867019.0}, {"date": "2020-07-01", "close": 145.8, "volume": 950857.0}, {"date": "2020-07-02", "close": 147.91, "volume": 1019271.0}, {"date": "2020-07-06", "close": 150.74, "volume": 769616.0}, {"date": "2020-07-07", "close": 147.57, "volume": 935348.0}, {"date": "2020-07-08", "close": 148.65, "volume": 769957.0}, {"date": "2020-07-09", "close": 143.66, "volume": 847957.0}, {"date": "2020-07-10", "close": 147.83, "volume": 921363.0}, {"date": "2020-07-13", "close": 152.2, "volume": 1256701.0}, {"date": "2020-07-14", "close": 157.15, "volume": 953238.0}, {"date": "2020-07-15", "close": 160.8, "volume": 987448.0}, {"date": "2020-07-16", "close": 158.44, "volume": 785814.0}, {"date": "2020-07-17", "close": 159.08, "volume": 608807.0}, {"date": "2020-07-20", "close": 157.24, "volume": 517372.0}, {"date": "2020-07-21", "close": 160.3, "volume": 824636.0}, {"date": "2020-07-22", "close": 162.75, "volume": 832048.0}, {"date": "2020-07-23", "close": 163.49, "volume": 763355.0}, {"date": "2020-07-24", "close": 160.88, "volume": 632400.0}, {"date": "2020-07-27", "close": 163.29, "volume": 865425.0}, {"date": "2020-07-28", "close": 158.33, "volume": 760045.0}, {"date": "2020-07-29", "close": 163.42, "volume": 1060816.0}, {"date": "2020-07-30", "close": 156.91, "volume": 1861253.0}, {"date": "2020-07-31", "close": 155.37, "volume": 1198446.0}, {"date": "2020-08-03", "close": 159.63, "volume": 770350.0}, {"date": "2020-08-04", "close": 160.84, "volume": 714341.0}, {"date": "2020-08-05", "close": 169.56, "volume": 1119760.0}, {"date": "2020-08-06", "close": 168.65, "volume": 657886.0}, {"date": "2020-08-07", "close": 173.59, "volume": 875352.0}, {"date": "2020-08-10", "close": 181.26, "volume": 1279541.0}, {"date": "2020-08-11", "close": 175.62, "volume": 1644252.0}, {"date": "2020-08-12", "close": 178.6, "volume": 588666.0}, {"date": "2020-08-13", "close": 178.37, "volume": 676427.0}, {"date": "2020-08-14", "close": 179.33, "volume": 677871.0}, {"date": "2020-08-17", "close": 179.08, "volume": 497849.0}, {"date": "2020-08-18", "close": 176.56, "volume": 483273.0}, {"date": "2020-08-19", "close": 175.43, "volume": 804423.0}, {"date": "2020-08-20", "close": 174.55, "volume": 584901.0}, {"date": "2020-08-21", "close": 175.06, "volume": 464766.0}, {"date": "2020-08-24", "close": 176.97, "volume": 1076664.0}, {"date": "2020-08-25", "close": 176.82, "volume": 421440.0}, {"date": "2020-08-26", "close": 177.59, "volume": 608587.0}, {"date": "2020-08-27", "close": 179.02, "volume": 518192.0}, {"date": "2020-08-28", "close": 182.53, "volume": 516913.0}, {"date": "2020-08-31", "close": 177.05, "volume": 695340.0}, {"date": "2020-09-01", "close": 182.54, "volume": 935867.0}, {"date": "2020-09-02", "close": 184.58, "volume": 788752.0}, {"date": "2020-09-03", "close": 174.39, "volume": 1006755.0}, {"date": "2020-09-04", "close": 176.43, "volume": 966520.0}, {"date": "2020-09-08", "close": 172.37, "volume": 912266.0}, {"date": "2020-09-09", "close": 175.89, "volume": 797651.0}, {"date": "2020-09-10", "close": 171.96, "volume": 808105.0}, {"date": "2020-09-11", "close": 174.63, "volume": 445365.0}, {"date": "2020-09-14", "close": 176.58, "volume": 432193.0}, {"date": "2020-09-15", "close": 176.56, "volume": 623789.0}, {"date": "2020-09-16", "close": 181.55, "volume": 807710.0}, {"date": "2020-09-17", "close": 180.78, "volume": 859144.0}, {"date": "2020-09-18", "close": 176.2, "volume": 1305146.0}, {"date": "2020-09-21", "close": 167.48, "volume": 746433.0}, {"date": "2020-09-22", "close": 167.97, "volume": 586064.0}, {"date": "2020-09-23", "close": 161.98, "volume": 828725.0}, {"date": "2020-09-24", "close": 166.63, "volume": 1068178.0}, {"date": "2020-09-25", "close": 168.14, "volume": 545151.0}, {"date": "2020-09-28", "close": 175.73, "volume": 782784.0}, {"date": "2020-09-29", "close": 174.21, "volume": 602130.0}, {"date": "2020-09-30", "close": 174.5, "volume": 800905.0}, {"date": "2020-10-01", "close": 175.35, "volume": 911547.0}, {"date": "2020-10-02", "close": 185.02, "volume": 1159129.0}, {"date": "2020-10-05", "close": 197.7, "volume": 1540066.0}, {"date": "2020-10-06", "close": 193.87, "volume": 1171222.0}, {"date": "2020-10-07", "close": 198.96, "volume": 770496.0}, {"date": "2020-10-08", "close": 199.49, "volume": 609041.0}, {"date": "2020-10-09", "close": 196.94, "volume": 819247.0}, {"date": "2020-10-12", "close": 199.1, "volume": 665422.0}, {"date": "2020-10-13", "close": 194.27, "volume": 780425.0}, {"date": "2020-10-14", "close": 188.13, "volume": 1045194.0}, {"date": "2020-10-15", "close": 188.43, "volume": 783844.0}, {"date": "2020-10-16", "close": 192.94, "volume": 806438.0}, {"date": "2020-10-19", "close": 187.44, "volume": 668467.0}, {"date": "2020-10-20", "close": 189.32, "volume": 576636.0}, {"date": "2020-10-21", "close": 186.87, "volume": 551971.0}, {"date": "2020-10-22", "close": 185.4, "volume": 686481.0}, {"date": "2020-10-23", "close": 188.24, "volume": 519101.0}, {"date": "2020-10-26", "close": 182.12, "volume": 551318.0}, {"date": "2020-10-27", "close": 174.81, "volume": 1015099.0}, {"date": "2020-10-28", "close": 170.73, "volume": 1153826.0}, {"date": "2020-10-29", "close": 173.22, "volume": 1151537.0}, {"date": "2020-10-30", "close": 178.29, "volume": 1234404.0}, {"date": "2020-11-02", "close": 192.67, "volume": 1327420.0}, {"date": "2020-11-03", "close": 201.45, "volume": 1425694.0}, {"date": "2020-11-04", "close": 179.19, "volume": 2760248.0}, {"date": "2020-11-05", "close": 188.47, "volume": 1404555.0}, {"date": "2020-11-06", "close": 191.46, "volume": 801353.0}, {"date": "2020-11-09", "close": 205.82, "volume": 1330501.0}, {"date": "2020-11-10", "close": 209.27, "volume": 801957.0}, {"date": "2020-11-11", "close": 207.25, "volume": 477046.0}, {"date": "2020-11-12", "close": 201.92, "volume": 568117.0}, {"date": "2020-11-13", "close": 207.27, "volume": 634693.0}, {"date": "2020-11-16", "close": 217.83, "volume": 1315783.0}, {"date": "2020-11-17", "close": 214.62, "volume": 641795.0}, {"date": "2020-11-18", "close": 216.25, "volume": 1103495.0}, {"date": "2020-11-19", "close": 217.0, "volume": 779284.0}, {"date": "2020-11-20", "close": 219.8, "volume": 1023279.0}, {"date": "2020-11-23", "close": 226.31, "volume": 830731.0}, {"date": "2020-11-24", "close": 237.91, "volume": 1185012.0}, {"date": "2020-11-25", "close": 230.46, "volume": 760108.0}, {"date": "2020-11-27", "close": 232.91, "volume": 336729.0}, {"date": "2020-11-30", "close": 226.98, "volume": 1273655.0}, {"date": "2020-12-01", "close": 233.64, "volume": 796943.0}, {"date": "2020-12-02", "close": 231.4, "volume": 651525.0}, {"date": "2020-12-03", "close": 236.95, "volume": 858087.0}, {"date": "2020-12-04", "close": 245.62, "volume": 783564.0}, {"date": "2020-12-07", "close": 246.48, "volume": 652231.0}, {"date": "2020-12-08", "close": 243.0, "volume": 718817.0}, {"date": "2020-12-09", "close": 246.75, "volume": 874464.0}, {"date": "2020-12-10", "close": 241.98, "volume": 754761.0}, {"date": "2020-12-11", "close": 240.76, "volume": 728452.0}, {"date": "2020-12-14", "close": 238.89, "volume": 650117.0}, {"date": "2020-12-15", "close": 238.98, "volume": 770147.0}, {"date": "2020-12-16", "close": 232.49, "volume": 886818.0}, {"date": "2020-12-17", "close": 229.16, "volume": 1090786.0}, {"date": "2020-12-18", "close": 227.54, "volume": 1231894.0}, {"date": "2020-12-21", "close": 229.55, "volume": 752203.0}, {"date": "2020-12-22", "close": 227.39, "volume": 515772.0}, {"date": "2020-12-23", "close": 230.93, "volume": 581150.0}, {"date": "2020-12-24", "close": 232.62, "volume": 213247.0}, {"date": "2020-12-28", "close": 226.99, "volume": 447242.0}, {"date": "2020-12-29", "close": 226.43, "volume": 485874.0}, {"date": "2020-12-30", "close": 230.06, "volume": 327910.0}, {"date": "2020-12-31", "close": 231.91, "volume": 523041.0}, {"date": "2021-01-04", "close": 229.65, "volume": 967402.0}, {"date": "2021-01-05", "close": 235.57, "volume": 774645.0}, {"date": "2021-01-06", "close": 256.55, "volume": 1988116.0}, {"date": "2021-01-07", "close": 264.68, "volume": 1031144.0}, {"date": "2021-01-08", "close": 260.15, "volume": 708118.0}, {"date": "2021-01-11", "close": 257.45, "volume": 445559.0}, {"date": "2021-01-12", "close": 262.14, "volume": 713259.0}, {"date": "2021-01-13", "close": 254.45, "volume": 678809.0}, {"date": "2021-01-14", "close": 260.37, "volume": 661375.0}, {"date": "2021-01-15", "close": 255.14, "volume": 658261.0}, {"date": "2021-01-19", "close": 260.83, "volume": 763286.0}, {"date": "2021-01-20", "close": 260.2, "volume": 495312.0}, {"date": "2021-01-21", "close": 259.22, "volume": 426417.0}, {"date": "2021-01-22", "close": 258.59, "volume": 481832.0}, {"date": "2021-01-25", "close": 253.52, "volume": 670486.0}, {"date": "2021-01-26", "close": 248.21, "volume": 495834.0}, {"date": "2021-01-27", "close": 236.27, "volume": 1264440.0}, {"date": "2021-01-28", "close": 253.56, "volume": 1172690.0}, {"date": "2021-01-29", "close": 243.01, "volume": 1117059.0}, {"date": "2021-02-01", "close": 253.28, "volume": 710365.0}, {"date": "2021-02-02", "close": 250.67, "volume": 749933.0}, {"date": "2021-02-03", "close": 250.8, "volume": 514493.0}, {"date": "2021-02-04", "close": 259.83, "volume": 712099.0}, {"date": "2021-02-05", "close": 265.73, "volume": 617335.0}, {"date": "2021-02-08", "close": 272.23, "volume": 741888.0}, {"date": "2021-02-09", "close": 277.28, "volume": 711055.0}, {"date": "2021-02-10", "close": 276.83, "volume": 842893.0}, {"date": "2021-02-11", "close": 279.82, "volume": 645062.0}, {"date": "2021-02-12", "close": 286.22, "volume": 494672.0}, {"date": "2021-02-16", "close": 288.08, "volume": 1105735.0}, {"date": "2021-02-17", "close": 277.81, "volume": 742302.0}, {"date": "2021-02-18", "close": 274.79, "volume": 759054.0}, {"date": "2021-02-19", "close": 290.01, "volume": 691942.0}, {"date": "2021-02-22", "close": 298.49, "volume": 965699.0}, {"date": "2021-02-23", "close": 306.36, "volume": 1292906.0}, {"date": "2021-02-24", "close": 312.52, "volume": 1253861.0}, {"date": "2021-02-25", "close": 295.11, "volume": 1298325.0}, {"date": "2021-02-26", "close": 297.38, "volume": 1007911.0}, {"date": "2021-03-01", "close": 302.49, "volume": 696025.0}, {"date": "2021-03-02", "close": 293.42, "volume": 694834.0}, {"date": "2021-03-03", "close": 294.93, "volume": 644503.0}, {"date": "2021-03-04", "close": 288.6, "volume": 1180411.0}, {"date": "2021-03-05", "close": 300.96, "volume": 733311.0}, {"date": "2021-03-08", "close": 302.6, "volume": 863076.0}, {"date": "2021-03-09", "close": 295.25, "volume": 720500.0}, {"date": "2021-03-10", "close": 303.06, "volume": 488501.0}, {"date": "2021-03-11", "close": 310.78, "volume": 502312.0}, {"date": "2021-03-12", "close": 317.86, "volume": 580345.0}, {"date": "2021-03-15", "close": 323.48, "volume": 553351.0}, {"date": "2021-03-16", "close": 314.86, "volume": 802068.0}, {"date": "2021-03-17", "close": 321.9, "volume": 526697.0}, {"date": "2021-03-18", "close": 318.12, "volume": 608098.0}, {"date": "2021-03-19", "close": 316.0, "volume": 970021.0}, {"date": "2021-03-22", "close": 311.48, "volume": 603031.0}, {"date": "2021-03-23", "close": 299.93, "volume": 774828.0}, {"date": "2021-03-24", "close": 305.41, "volume": 607688.0}, {"date": "2021-03-25", "close": 314.24, "volume": 655857.0}, {"date": "2021-03-26", "close": 329.86, "volume": 840095.0}, {"date": "2021-03-29", "close": 324.47, "volume": 903055.0}, {"date": "2021-03-30", "close": 333.21, "volume": 1181868.0}, {"date": "2021-03-31", "close": 329.31, "volume": 1398317.0}, {"date": "2021-04-01", "close": 331.71, "volume": 771784.0}, {"date": "2021-04-05", "close": 331.53, "volume": 590903.0}, {"date": "2021-04-06", "close": 325.43, "volume": 835725.0}, {"date": "2021-04-07", "close": 322.0, "volume": 730229.0}, {"date": "2021-04-08", "close": 321.25, "volume": 620065.0}, {"date": "2021-04-09", "close": 324.71, "volume": 575940.0}, {"date": "2021-04-12", "close": 327.87, "volume": 506323.0}, {"date": "2021-04-13", "close": 325.57, "volume": 477565.0}, {"date": "2021-04-14", "close": 325.06, "volume": 716122.0}, {"date": "2021-04-15", "close": 325.39, "volume": 592601.0}, {"date": "2021-04-16", "close": 328.14, "volume": 765590.0}, {"date": "2021-04-19", "close": 324.59, "volume": 779550.0}, {"date": "2021-04-20", "close": 310.74, "volume": 908904.0}, {"date": "2021-04-21", "close": 316.75, "volume": 730807.0}, {"date": "2021-04-22", "close": 309.99, "volume": 851649.0}, {"date": "2021-04-23", "close": 318.94, "volume": 716597.0}, {"date": "2021-04-26", "close": 324.97, "volume": 547894.0}, {"date": "2021-04-27", "close": 324.82, "volume": 606560.0}, {"date": "2021-04-28", "close": 324.85, "volume": 545445.0}, {"date": "2021-04-29", "close": 327.33, "volume": 823050.0}, {"date": "2021-04-30", "close": 319.95, "volume": 559756.0}, {"date": "2021-05-03", "close": 321.8, "volume": 457473.0}, {"date": "2021-05-04", "close": 329.95, "volume": 849944.0}, {"date": "2021-05-05", "close": 332.71, "volume": 515501.0}, {"date": "2021-05-06", "close": 342.58, "volume": 699642.0}, {"date": "2021-05-07", "close": 347.33, "volume": 531906.0}, {"date": "2021-05-10", "close": 348.14, "volume": 796032.0}, {"date": "2021-05-11", "close": 340.33, "volume": 697353.0}, {"date": "2021-05-12", "close": 329.29, "volume": 584717.0}, {"date": "2021-05-13", "close": 333.06, "volume": 573504.0}, {"date": "2021-05-14", "close": 341.79, "volume": 477883.0}, {"date": "2021-05-17", "close": 341.04, "volume": 356186.0}, {"date": "2021-05-18", "close": 331.33, "volume": 438253.0}, {"date": "2021-05-19", "close": 321.34, "volume": 981437.0}, {"date": "2021-05-20", "close": 319.31, "volume": 711614.0}, {"date": "2021-05-21", "close": 321.45, "volume": 534339.0}, {"date": "2021-05-24", "close": 325.92, "volume": 417387.0}, {"date": "2021-05-25", "close": 324.38, "volume": 569720.0}, {"date": "2021-05-26", "close": 326.82, "volume": 537890.0}, {"date": "2021-05-27", "close": 333.63, "volume": 953384.0}, {"date": "2021-05-28", "close": 333.96, "volume": 547467.0}, {"date": "2021-06-01", "close": 339.45, "volume": 544086.0}, {"date": "2021-06-02", "close": 338.47, "volume": 773983.0}, {"date": "2021-06-03", "close": 336.12, "volume": 596639.0}, {"date": "2021-06-04", "close": 332.07, "volume": 474813.0}, {"date": "2021-06-07", "close": 316.02, "volume": 1189173.0}, {"date": "2021-06-08", "close": 324.24, "volume": 734260.0}, {"date": "2021-06-09", "close": 314.71, "volume": 709380.0}, {"date": "2021-06-10", "close": 303.32, "volume": 1339462.0}, {"date": "2021-06-11", "close": 305.34, "volume": 963305.0}, {"date": "2021-06-14", "close": 302.98, "volume": 913703.0}, {"date": "2021-06-15", "close": 309.83, "volume": 739580.0}, {"date": "2021-06-16", "close": 307.02, "volume": 747636.0}, {"date": "2021-06-17", "close": 294.18, "volume": 1045509.0}, {"date": "2021-06-18", "close": 288.95, "volume": 1463989.0}, {"date": "2021-06-21", "close": 299.21, "volume": 677090.0}, {"date": "2021-06-22", "close": 303.75, "volume": 711469.0}, {"date": "2021-06-23", "close": 308.12, "volume": 835990.0}, {"date": "2021-06-24", "close": 316.8, "volume": 1151280.0}, {"date": "2021-06-25", "close": 312.97, "volume": 1512405.0}, {"date": "2021-06-28", "close": 318.05, "volume": 926632.0}, {"date": "2021-06-29", "close": 315.02, "volume": 625219.0}, {"date": "2021-06-30", "close": 319.01, "volume": 708057.0}, {"date": "2021-07-01", "close": 321.35, "volume": 593348.0}, {"date": "2021-07-02", "close": 319.57, "volume": 459732.0}, {"date": "2021-07-06", "close": 311.43, "volume": 888733.0}, {"date": "2021-07-07", "close": 312.79, "volume": 592649.0}, {"date": "2021-07-08", "close": 306.22, "volume": 927078.0}, {"date": "2021-07-09", "close": 317.48, "volume": 861059.0}, {"date": "2021-07-12", "close": 321.59, "volume": 870074.0}, {"date": "2021-07-13", "close": 314.45, "volume": 598499.0}, {"date": "2021-07-14", "close": 312.59, "volume": 463808.0}, {"date": "2021-07-15", "close": 314.71, "volume": 683998.0}, {"date": "2021-07-16", "close": 306.08, "volume": 868393.0}, {"date": "2021-07-19", "close": 298.85, "volume": 978363.0}, {"date": "2021-07-20", "close": 311.6, "volume": 711428.0}, {"date": "2021-07-21", "close": 323.19, "volume": 982225.0}, {"date": "2021-07-22", "close": 319.97, "volume": 583110.0}, {"date": "2021-07-23", "close": 324.06, "volume": 543243.0}, {"date": "2021-07-26", "close": 327.91, "volume": 677532.0}, {"date": "2021-07-27", "close": 326.75, "volume": 607129.0}, {"date": "2021-07-28", "close": 325.89, "volume": 973354.0}, {"date": "2021-07-29", "close": 322.46, "volume": 1752519.0}, {"date": "2021-07-30", "close": 329.55, "volume": 703840.0}, {"date": "2021-08-02", "close": 326.27, "volume": 1014173.0}, {"date": "2021-08-03", "close": 338.23, "volume": 777353.0}, {"date": "2021-08-04", "close": 323.67, "volume": 630353.0}, {"date": "2021-08-05", "close": 325.39, "volume": 341756.0}, {"date": "2021-08-06", "close": 331.45, "volume": 370999.0}, {"date": "2021-08-09", "close": 332.84, "volume": 367865.0}, {"date": "2021-08-10", "close": 340.54, "volume": 510105.0}, {"date": "2021-08-11", "close": 357.5, "volume": 1052588.0}, {"date": "2021-08-12", "close": 361.34, "volume": 992311.0}, {"date": "2021-08-13", "close": 353.11, "volume": 580348.0}, {"date": "2021-08-16", "close": 351.21, "volume": 413301.0}, {"date": "2021-08-17", "close": 345.1, "volume": 573978.0}, {"date": "2021-08-18", "close": 340.16, "volume": 407520.0}, {"date": "2021-08-19", "close": 331.44, "volume": 498323.0}, {"date": "2021-08-20", "close": 330.13, "volume": 486790.0}, {"date": "2021-08-23", "close": 338.0, "volume": 498409.0}, {"date": "2021-08-24", "close": 343.91, "volume": 335067.0}, {"date": "2021-08-25", "close": 350.37, "volume": 411376.0}, {"date": "2021-08-26", "close": 347.64, "volume": 349547.0}, {"date": "2021-08-27", "close": 355.22, "volume": 476113.0}, {"date": "2021-08-30", "close": 354.35, "volume": 311320.0}, {"date": "2021-08-31", "close": 352.65, "volume": 519674.0}, {"date": "2021-09-01", "close": 347.33, "volume": 493806.0}, {"date": "2021-09-02", "close": 353.75, "volume": 362959.0}, {"date": "2021-09-03", "close": 351.37, "volume": 366777.0}, {"date": "2021-09-07", "close": 345.75, "volume": 380393.0}, {"date": "2021-09-08", "close": 339.71, "volume": 574351.0}, {"date": "2021-09-09", "close": 342.08, "volume": 523581.0}, {"date": "2021-09-10", "close": 341.29, "volume": 409539.0}, {"date": "2021-09-13", "close": 343.47, "volume": 541358.0}, {"date": "2021-09-14", "close": 331.3, "volume": 518698.0}, {"date": "2021-09-15", "close": 341.6, "volume": 479308.0}, {"date": "2021-09-16", "close": 346.2, "volume": 702847.0}, {"date": "2021-09-17", "close": 341.46, "volume": 920031.0}, {"date": "2021-09-20", "close": 329.62, "volume": 675231.0}, {"date": "2021-09-21", "close": 330.26, "volume": 567436.0}, {"date": "2021-09-22", "close": 345.9, "volume": 1080312.0}, {"date": "2021-09-23", "close": 355.27, "volume": 884626.0}, {"date": "2021-09-24", "close": 356.51, "volume": 440917.0}, {"date": "2021-09-27", "close": 365.84, "volume": 543509.0}, {"date": "2021-09-28", "close": 362.83, "volume": 659573.0}, {"date": "2021-09-29", "close": 362.09, "volume": 469698.0}, {"date": "2021-09-30", "close": 350.93, "volume": 807868.0}, {"date": "2021-10-01", "close": 358.15, "volume": 927940.0}, {"date": "2021-10-04", "close": 348.76, "volume": 611859.0}, {"date": "2021-10-05", "close": 353.05, "volume": 858705.0}, {"date": "2021-10-06", "close": 346.67, "volume": 727516.0}, {"date": "2021-10-07", "close": 352.43, "volume": 523371.0}, {"date": "2021-10-08", "close": 342.56, "volume": 426576.0}, {"date": "2021-10-11", "close": 342.91, "volume": 443081.0}, {"date": "2021-10-12", "close": 342.72, "volume": 386412.0}, {"date": "2021-10-13", "close": 339.45, "volume": 387904.0}, {"date": "2021-10-14", "close": 352.34, "volume": 418608.0}, {"date": "2021-10-15", "close": 349.34, "volume": 606631.0}, {"date": "2021-10-18", "close": 350.27, "volume": 422376.0}, {"date": "2021-10-19", "close": 353.44, "volume": 349541.0}, {"date": "2021-10-20", "close": 365.92, "volume": 622826.0}, {"date": "2021-10-21", "close": 365.4, "volume": 370048.0}, {"date": "2021-10-22", "close": 368.29, "volume": 353732.0}, {"date": "2021-10-25", "close": 366.26, "volume": 535125.0}, {"date": "2021-10-26", "close": 357.19, "volume": 591535.0}, {"date": "2021-10-27", "close": 347.55, "volume": 716656.0}, {"date": "2021-10-28", "close": 367.18, "volume": 1300315.0}, {"date": "2021-10-29", "close": 379.11, "volume": 1041654.0}, {"date": "2021-11-01", "close": 383.33, "volume": 637984.0}, {"date": "2021-11-02", "close": 386.19, "volume": 536515.0}, {"date": "2021-11-03", "close": 381.27, "volume": 665051.0}, {"date": "2021-11-04", "close": 385.97, "volume": 487685.0}, {"date": "2021-11-05", "close": 391.96, "volume": 475051.0}, {"date": "2021-11-08", "close": 392.79, "volume": 1052542.0}, {"date": "2021-11-09", "close": 391.5, "volume": 349795.0}, {"date": "2021-11-10", "close": 379.98, "volume": 635462.0}, {"date": "2021-11-11", "close": 382.45, "volume": 384680.0}, {"date": "2021-11-12", "close": 382.96, "volume": 353201.0}, {"date": "2021-11-15", "close": 384.29, "volume": 310307.0}, {"date": "2021-11-16", "close": 381.67, "volume": 381250.0}, {"date": "2021-11-17", "close": 379.73, "volume": 536035.0}, {"date": "2021-11-18", "close": 377.87, "volume": 318369.0}, {"date": "2021-11-19", "close": 375.26, "volume": 479899.0}, {"date": "2021-11-22", "close": 376.95, "volume": 489302.0}, {"date": "2021-11-23", "close": 375.19, "volume": 1009351.0}, {"date": "2021-11-24", "close": 373.89, "volume": 361709.0}, {"date": "2021-11-26", "close": 362.23, "volume": 542944.0}, {"date": "2021-11-29", "close": 357.02, "volume": 658894.0}, {"date": "2021-11-30", "close": 338.74, "volume": 1463094.0}, {"date": "2021-12-01", "close": 332.82, "volume": 984538.0}, {"date": "2021-12-02", "close": 339.42, "volume": 670585.0}, {"date": "2021-12-03", "close": 332.83, "volume": 818665.0}, {"date": "2021-12-06", "close": 344.89, "volume": 1518403.0}, {"date": "2021-12-07", "close": 356.75, "volume": 852161.0}, {"date": "2021-12-08", "close": 356.96, "volume": 544003.0}, {"date": "2021-12-09", "close": 356.53, "volume": 589161.0}, {"date": "2021-12-10", "close": 347.81, "volume": 599965.0}, {"date": "2021-12-13", "close": 338.26, "volume": 675253.0}, {"date": "2021-12-14", "close": 337.58, "volume": 471115.0}, {"date": "2021-12-15", "close": 341.15, "volume": 671150.0}, {"date": "2021-12-16", "close": 337.47, "volume": 522545.0}, {"date": "2021-12-17", "close": 332.33, "volume": 1148022.0}, {"date": "2021-12-20", "close": 321.98, "volume": 752628.0}, {"date": "2021-12-21", "close": 328.95, "volume": 623969.0}, {"date": "2021-12-22", "close": 325.67, "volume": 598963.0}, {"date": "2021-12-23", "close": 331.73, "volume": 372632.0}, {"date": "2021-12-27", "close": 333.5, "volume": 382110.0}, {"date": "2021-12-28", "close": 333.57, "volume": 254497.0}, {"date": "2021-12-29", "close": 334.12, "volume": 354547.0}, {"date": "2021-12-30", "close": 329.89, "volume": 336590.0}, {"date": "2021-12-31", "close": 332.29, "volume": 659752.0}, {"date": "2022-01-03", "close": 330.64, "volume": 524415.0}, {"date": "2022-01-04", "close": 347.09, "volume": 698777.0}, {"date": "2022-01-05", "close": 335.02, "volume": 801233.0}, {"date": "2022-01-06", "close": 335.17, "volume": 536955.0}, {"date": "2022-01-07", "close": 325.98, "volume": 796064.0}, {"date": "2022-01-10", "close": 322.21, "volume": 794695.0}, {"date": "2022-01-11", "close": 333.99, "volume": 885667.0}, {"date": "2022-01-12", "close": 331.95, "volume": 1031245.0}, {"date": "2022-01-13", "close": 336.21, "volume": 731827.0}, {"date": "2022-01-14", "close": 327.82, "volume": 589018.0}, {"date": "2022-01-18", "close": 314.2, "volume": 764283.0}, {"date": "2022-01-19", "close": 307.3, "volume": 663792.0}, {"date": "2022-01-20", "close": 307.11, "volume": 732632.0}, {"date": "2022-01-21", "close": 297.17, "volume": 938064.0}, {"date": "2022-01-24", "close": 312.19, "volume": 1302227.0}, {"date": "2022-01-25", "close": 308.4, "volume": 1170515.0}, {"date": "2022-01-26", "close": 307.76, "volume": 977026.0}, {"date": "2022-01-27", "close": 319.8, "volume": 1967175.0}, {"date": "2022-01-28", "close": 317.77, "volume": 1093485.0}, {"date": "2022-01-31", "close": 320.12, "volume": 817688.0}, {"date": "2022-02-01", "close": 330.01, "volume": 839889.0}, {"date": "2022-02-02", "close": 326.22, "volume": 905610.0}, {"date": "2022-02-03", "close": 324.43, "volume": 832929.0}, {"date": "2022-02-04", "close": 312.29, "volume": 758514.0}, {"date": "2022-02-07", "close": 315.78, "volume": 516184.0}, {"date": "2022-02-08", "close": 323.39, "volume": 544757.0}, {"date": "2022-02-09", "close": 334.19, "volume": 532740.0}, {"date": "2022-02-10", "close": 325.68, "volume": 605997.0}, {"date": "2022-02-11", "close": 312.91, "volume": 831264.0}, {"date": "2022-02-14", "close": 313.25, "volume": 609916.0}, {"date": "2022-02-15", "close": 322.87, "volume": 762278.0}, {"date": "2022-02-16", "close": 325.12, "volume": 456956.0}, {"date": "2022-02-17", "close": 314.21, "volume": 433721.0}, {"date": "2022-02-18", "close": 311.82, "volume": 392519.0}, {"date": "2022-02-22", "close": 312.32, "volume": 671941.0}, {"date": "2022-02-23", "close": 299.2, "volume": 817651.0}, {"date": "2022-02-24", "close": 308.32, "volume": 754243.0}, {"date": "2022-02-25", "close": 316.31, "volume": 516638.0}, {"date": "2022-02-28", "close": 321.62, "volume": 669718.0}, {"date": "2022-03-01", "close": 313.04, "volume": 629234.0}, {"date": "2022-03-02", "close": 326.31, "volume": 491256.0}, {"date": "2022-03-03", "close": 328.64, "volume": 618405.0}, {"date": "2022-03-04", "close": 316.51, "volume": 654897.0}, {"date": "2022-03-07", "close": 298.24, "volume": 999785.0}, {"date": "2022-03-08", "close": 310.68, "volume": 904607.0}, {"date": "2022-03-09", "close": 315.79, "volume": 704803.0}, {"date": "2022-03-10", "close": 321.25, "volume": 439239.0}, {"date": "2022-03-11", "close": 322.75, "volume": 462855.0}, {"date": "2022-03-14", "close": 320.26, "volume": 801405.0}, {"date": "2022-03-15", "close": 328.35, "volume": 573764.0}, {"date": "2022-03-16", "close": 337.56, "volume": 831442.0}, {"date": "2022-03-17", "close": 346.77, "volume": 907702.0}, {"date": "2022-03-18", "close": 346.24, "volume": 672038.0}, {"date": "2022-03-21", "close": 347.8, "volume": 609852.0}, {"date": "2022-03-22", "close": 356.36, "volume": 703549.0}, {"date": "2022-03-23", "close": 354.43, "volume": 795814.0}, {"date": "2022-03-24", "close": 358.98, "volume": 559598.0}, {"date": "2022-03-25", "close": 363.67, "volume": 599275.0}, {"date": "2022-03-28", "close": 363.4, "volume": 397875.0}, {"date": "2022-03-29", "close": 365.2, "volume": 611263.0}, {"date": "2022-03-30", "close": 359.19, "volume": 638470.0}, {"date": "2022-03-31", "close": 355.21, "volume": 705264.0}, {"date": "2022-04-01", "close": 354.0, "volume": 465958.0}, {"date": "2022-04-04", "close": 349.9, "volume": 592914.0}, {"date": "2022-04-05", "close": 342.22, "volume": 650589.0}, {"date": "2022-04-06", "close": 325.47, "volume": 1250032.0}, {"date": "2022-04-07", "close": 320.92, "volume": 816226.0}, {"date": "2022-04-08", "close": 317.05, "volume": 802724.0}, {"date": "2022-04-11", "close": 316.03, "volume": 632506.0}, {"date": "2022-04-12", "close": 318.8, "volume": 538394.0}, {"date": "2022-04-13", "close": 324.75, "volume": 370805.0}, {"date": "2022-04-14", "close": 331.07, "volume": 526530.0}, {"date": "2022-04-18", "close": 339.55, "volume": 679675.0}, {"date": "2022-04-19", "close": 351.48, "volume": 613264.0}, {"date": "2022-04-20", "close": 353.09, "volume": 561368.0}, {"date": "2022-04-21", "close": 337.72, "volume": 914178.0}, {"date": "2022-04-22", "close": 314.67, "volume": 976286.0}, {"date": "2022-04-25", "close": 313.28, "volume": 1200470.0}, {"date": "2022-04-26", "close": 302.26, "volume": 859013.0}, {"date": "2022-04-27", "close": 309.62, "volume": 1030383.0}, {"date": "2022-04-28", "close": 318.5, "volume": 1248622.0}, {"date": "2022-04-29", "close": 316.52, "volume": 924832.0}, {"date": "2022-05-02", "close": 307.03, "volume": 1183062.0}, {"date": "2022-05-03", "close": 312.45, "volume": 599035.0}, {"date": "2022-05-04", "close": 320.51, "volume": 967826.0}, {"date": "2022-05-05", "close": 303.2, "volume": 1013092.0}, {"date": "2022-05-06", "close": 295.46, "volume": 960452.0}, {"date": "2022-05-09", "close": 286.82, "volume": 1463425.0}, {"date": "2022-05-10", "close": 293.69, "volume": 1124221.0}, {"date": "2022-05-11", "close": 280.82, "volume": 894742.0}, {"date": "2022-05-12", "close": 283.02, "volume": 1363846.0}, {"date": "2022-05-13", "close": 288.44, "volume": 566514.0}, {"date": "2022-05-16", "close": 282.93, "volume": 514527.0}, {"date": "2022-05-17", "close": 290.46, "volume": 524415.0}, {"date": "2022-05-18", "close": 273.4, "volume": 877513.0}, {"date": "2022-05-19", "close": 272.61, "volume": 686148.0}, {"date": "2022-05-20", "close": 269.92, "volume": 844649.0}, {"date": "2022-05-23", "close": 274.15, "volume": 862974.0}, {"date": "2022-05-24", "close": 267.74, "volume": 698823.0}, {"date": "2022-05-25", "close": 275.82, "volume": 618462.0}, {"date": "2022-05-26", "close": 284.84, "volume": 747287.0}, {"date": "2022-05-27", "close": 297.46, "volume": 611512.0}, {"date": "2022-05-31", "close": 298.18, "volume": 1726608.0}, {"date": "2022-06-01", "close": 293.5, "volume": 649319.0}, {"date": "2022-06-02", "close": 299.7, "volume": 474114.0}, {"date": "2022-06-03", "close": 301.25, "volume": 592009.0}, {"date": "2022-06-06", "close": 307.27, "volume": 445154.0}, {"date": "2022-06-07", "close": 312.68, "volume": 535567.0}, {"date": "2022-06-08", "close": 305.19, "volume": 365876.0}, {"date": "2022-06-09", "close": 298.4, "volume": 471594.0}, {"date": "2022-06-10", "close": 280.22, "volume": 844421.0}, {"date": "2022-06-13", "close": 265.06, "volume": 1072456.0}, {"date": "2022-06-14", "close": 260.12, "volume": 846068.0}, {"date": "2022-06-15", "close": 265.96, "volume": 781463.0}, {"date": "2022-06-16", "close": 245.54, "volume": 1111868.0}, {"date": "2022-06-17", "close": 239.69, "volume": 1470633.0}, {"date": "2022-06-21", "close": 242.08, "volume": 879702.0}, {"date": "2022-06-22", "close": 241.35, "volume": 896910.0}, {"date": "2022-06-23", "close": 235.84, "volume": 954721.0}, {"date": "2022-06-24", "close": 248.29, "volume": 1028346.0}, {"date": "2022-06-27", "close": 251.99, "volume": 892320.0}, {"date": "2022-06-28", "close": 247.99, "volume": 894157.0}, {"date": "2022-06-29", "close": 241.07, "volume": 713426.0}, {"date": "2022-06-30", "close": 242.91, "volume": 750040.0}, {"date": "2022-07-01", "close": 244.36, "volume": 526729.0}, {"date": "2022-07-05", "close": 244.99, "volume": 544479.0}, {"date": "2022-07-06", "close": 241.58, "volume": 497162.0}, {"date": "2022-07-07", "close": 251.09, "volume": 683705.0}, {"date": "2022-07-08", "close": 248.86, "volume": 398351.0}, {"date": "2022-07-11", "close": 249.33, "volume": 646483.0}, {"date": "2022-07-12", "close": 250.98, "volume": 671355.0}, {"date": "2022-07-13", "close": 251.05, "volume": 672271.0}, {"date": "2022-07-14", "close": 248.53, "volume": 867248.0}, {"date": "2022-07-15", "close": 251.84, "volume": 727884.0}, {"date": "2022-07-18", "close": 257.05, "volume": 994050.0}, {"date": "2022-07-19", "close": 270.51, "volume": 1041206.0}, {"date": "2022-07-20", "close": 275.64, "volume": 1063588.0}, {"date": "2022-07-21", "close": 279.79, "volume": 711753.0}, {"date": "2022-07-22", "close": 274.29, "volume": 721479.0}, {"date": "2022-07-25", "close": 277.83, "volume": 499091.0}, {"date": "2022-07-26", "close": 276.21, "volume": 627243.0}, {"date": "2022-07-27", "close": 287.23, "volume": 1035032.0}, {"date": "2022-07-28", "close": 304.83, "volume": 1276084.0}, {"date": "2022-07-29", "close": 322.67, "volume": 1502303.0}, {"date": "2022-08-01", "close": 319.68, "volume": 922888.0}, {"date": "2022-08-02", "close": 314.1, "volume": 701021.0}, {"date": "2022-08-03", "close": 317.6, "volume": 670437.0}, {"date": "2022-08-04", "close": 319.21, "volume": 535964.0}, {"date": "2022-08-05", "close": 323.43, "volume": 510490.0}, {"date": "2022-08-08", "close": 322.14, "volume": 409799.0}, {"date": "2022-08-09", "close": 319.89, "volume": 518410.0}, {"date": "2022-08-10", "close": 327.95, "volume": 557970.0}, {"date": "2022-08-11", "close": 332.22, "volume": 560729.0}, {"date": "2022-08-12", "close": 336.55, "volume": 321274.0}, {"date": "2022-08-15", "close": 337.52, "volume": 399782.0}, {"date": "2022-08-16", "close": 339.31, "volume": 465571.0}, {"date": "2022-08-17", "close": 331.38, "volume": 555211.0}, {"date": "2022-08-18", "close": 323.23, "volume": 1028087.0}, {"date": "2022-08-19", "close": 316.69, "volume": 676143.0}, {"date": "2022-08-22", "close": 307.55, "volume": 567692.0}, {"date": "2022-08-23", "close": 307.01, "volume": 634495.0}, {"date": "2022-08-24", "close": 308.0, "volume": 550646.0}, {"date": "2022-08-25", "close": 319.57, "volume": 457416.0}, {"date": "2022-08-26", "close": 306.42, "volume": 543338.0}, {"date": "2022-08-29", "close": 301.23, "volume": 902285.0}, {"date": "2022-08-30", "close": 292.92, "volume": 979534.0}, {"date": "2022-08-31", "close": 292.04, "volume": 861220.0}, {"date": "2022-09-01", "close": 288.69, "volume": 830818.0}, {"date": "2022-09-02", "close": 289.71, "volume": 657450.0}, {"date": "2022-09-06", "close": 292.08, "volume": 662826.0}, {"date": "2022-09-07", "close": 297.11, "volume": 500592.0}, {"date": "2022-09-08", "close": 304.93, "volume": 546725.0}, {"date": "2022-09-09", "close": 311.14, "volume": 469454.0}, {"date": "2022-09-12", "close": 313.4, "volume": 645454.0}, {"date": "2022-09-13", "close": 294.67, "volume": 833580.0}, {"date": "2022-09-14", "close": 290.0, "volume": 649765.0}, {"date": "2022-09-15", "close": 288.71, "volume": 715694.0}, {"date": "2022-09-16", "close": 286.04, "volume": 1048882.0}, {"date": "2022-09-19", "close": 295.42, "volume": 633288.0}, {"date": "2022-09-20", "close": 289.76, "volume": 608800.0}, {"date": "2022-09-21", "close": 282.87, "volume": 764183.0}, {"date": "2022-09-22", "close": 273.27, "volume": 1014340.0}, {"date": "2022-09-23", "close": 263.37, "volume": 1097538.0}, {"date": "2022-09-26", "close": 260.01, "volume": 728480.0}, {"date": "2022-09-27", "close": 264.45, "volume": 680771.0}, {"date": "2022-09-28", "close": 277.02, "volume": 860198.0}, {"date": "2022-09-29", "close": 270.15, "volume": 534389.0}, {"date": "2022-09-30", "close": 270.12, "volume": 930352.0}, {"date": "2022-10-03", "close": 281.61, "volume": 829345.0}, {"date": "2022-10-04", "close": 294.26, "volume": 478740.0}, {"date": "2022-10-05", "close": 293.88, "volume": 453662.0}, {"date": "2022-10-06", "close": 293.58, "volume": 672725.0}, {"date": "2022-10-07", "close": 284.52, "volume": 827987.0}, {"date": "2022-10-10", "close": 282.02, "volume": 598172.0}, {"date": "2022-10-11", "close": 277.76, "volume": 668759.0}, {"date": "2022-10-12", "close": 276.58, "volume": 668565.0}, {"date": "2022-10-13", "close": 283.35, "volume": 851506.0}, {"date": "2022-10-14", "close": 277.0, "volume": 582663.0}, {"date": "2022-10-17", "close": 287.84, "volume": 542919.0}, {"date": "2022-10-18", "close": 295.37, "volume": 610792.0}, {"date": "2022-10-19", "close": 286.85, "volume": 541400.0}, {"date": "2022-10-20", "close": 275.38, "volume": 956815.0}, {"date": "2022-10-21", "close": 284.68, "volume": 661939.0}, {"date": "2022-10-24", "close": 290.73, "volume": 653093.0}, {"date": "2022-10-25", "close": 294.94, "volume": 841663.0}, {"date": "2022-10-26", "close": 296.23, "volume": 757949.0}, {"date": "2022-10-27", "close": 298.57, "volume": 1047645.0}, {"date": "2022-10-28", "close": 309.59, "volume": 760057.0}, {"date": "2022-10-31", "close": 315.71, "volume": 907592.0}, {"date": "2022-11-01", "close": 321.2, "volume": 652618.0}, {"date": "2022-11-02", "close": 309.45, "volume": 757407.0}, {"date": "2022-11-03", "close": 316.33, "volume": 521310.0}, {"date": "2022-11-04", "close": 323.87, "volume": 579469.0}, {"date": "2022-11-07", "close": 322.99, "volume": 601668.0}, {"date": "2022-11-08", "close": 327.83, "volume": 651575.0}, {"date": "2022-11-09", "close": 317.68, "volume": 545512.0}, {"date": "2022-11-10", "close": 344.91, "volume": 1081842.0}, {"date": "2022-11-11", "close": 349.31, "volume": 1028546.0}, {"date": "2022-11-14", "close": 358.11, "volume": 1153503.0}, {"date": "2022-11-15", "close": 354.89, "volume": 889952.0}, {"date": "2022-11-16", "close": 347.2, "volume": 871403.0}, {"date": "2022-11-17", "close": 347.42, "volume": 795877.0}, {"date": "2022-11-18", "close": 345.7, "volume": 474647.0}, {"date": "2022-11-21", "close": 349.09, "volume": 500173.0}, {"date": "2022-11-22", "close": 356.24, "volume": 641940.0}, {"date": "2022-11-23", "close": 358.44, "volume": 515664.0}, {"date": "2022-11-25", "close": 359.03, "volume": 197657.0}, {"date": "2022-11-28", "close": 347.59, "volume": 674055.0}, {"date": "2022-11-29", "close": 342.73, "volume": 720457.0}, {"date": "2022-11-30", "close": 353.03, "volume": 1218802.0}, {"date": "2022-12-01", "close": 356.42, "volume": 523277.0}, {"date": "2022-12-02", "close": 356.57, "volume": 507585.0}, {"date": "2022-12-05", "close": 345.67, "volume": 470905.0}, {"date": "2022-12-06", "close": 347.29, "volume": 683051.0}, {"date": "2022-12-07", "close": 351.52, "volume": 664835.0}, {"date": "2022-12-08", "close": 361.64, "volume": 862429.0}, {"date": "2022-12-09", "close": 352.63, "volume": 428576.0}, {"date": "2022-12-12", "close": 360.45, "volume": 486035.0}, {"date": "2022-12-13", "close": 367.02, "volume": 731866.0}, {"date": "2022-12-14", "close": 368.14, "volume": 944214.0}, {"date": "2022-12-15", "close": 357.43, "volume": 981628.0}, {"date": "2022-12-16", "close": 353.51, "volume": 1089135.0}, {"date": "2022-12-19", "close": 351.25, "volume": 485534.0}, {"date": "2022-12-20", "close": 350.61, "volume": 555588.0}, {"date": "2022-12-21", "close": 359.83, "volume": 534431.0}, {"date": "2022-12-22", "close": 350.88, "volume": 680905.0}, {"date": "2022-12-23", "close": 355.22, "volume": 270647.0}, {"date": "2022-12-27", "close": 358.68, "volume": 617081.0}, {"date": "2022-12-28", "close": 351.88, "volume": 382491.0}, {"date": "2022-12-29", "close": 356.21, "volume": 404126.0}, {"date": "2022-12-30", "close": 355.42, "volume": 670570.0}, {"date": "2023-01-03", "close": 356.71, "volume": 492921.0}, {"date": "2023-01-04", "close": 366.01, "volume": 584600.0}, {"date": "2023-01-05", "close": 364.09, "volume": 549706.0}, {"date": "2023-01-06", "close": 377.34, "volume": 711622.0}, {"date": "2023-01-09", "close": 376.0, "volume": 806577.0}, {"date": "2023-01-10", "close": 381.47, "volume": 635413.0}, {"date": "2023-01-11", "close": 383.97, "volume": 581034.0}, {"date": "2023-01-12", "close": 391.77, "volume": 694079.0}, {"date": "2023-01-13", "close": 392.24, "volume": 471768.0}, {"date": "2023-01-17", "close": 388.87, "volume": 460560.0}, {"date": "2023-01-18", "close": 386.01, "volume": 583171.0}, {"date": "2023-01-19", "close": 373.33, "volume": 634523.0}, {"date": "2023-01-20", "close": 383.67, "volume": 689793.0}, {"date": "2023-01-23", "close": 392.03, "volume": 743145.0}, {"date": "2023-01-24", "close": 393.8, "volume": 790387.0}, {"date": "2023-01-25", "close": 392.48, "volume": 788349.0}, {"date": "2023-01-26", "close": 431.48, "volume": 1984576.0}, {"date": "2023-01-27", "close": 434.09, "volume": 1274867.0}, {"date": "2023-01-30", "close": 429.04, "volume": 725032.0}, {"date": "2023-01-31", "close": 440.95, "volume": 919576.0}, {"date": "2023-02-01", "close": 454.9, "volume": 1049867.0}, {"date": "2023-02-02", "close": 456.2, "volume": 1209183.0}, {"date": "2023-02-03", "close": 455.07, "volume": 639725.0}, {"date": "2023-02-06", "close": 453.96, "volume": 504295.0}, {"date": "2023-02-07", "close": 455.9, "volume": 751054.0}, {"date": "2023-02-08", "close": 458.04, "volume": 670800.0}, {"date": "2023-02-09", "close": 450.02, "volume": 526445.0}, {"date": "2023-02-10", "close": 448.65, "volume": 487462.0}, {"date": "2023-02-13", "close": 459.5, "volume": 553648.0}, {"date": "2023-02-14", "close": 456.63, "volume": 571618.0}, {"date": "2023-02-15", "close": 470.65, "volume": 738908.0}, {"date": "2023-02-16", "close": 462.02, "volume": 657158.0}, {"date": "2023-02-17", "close": 461.25, "volume": 485926.0}, {"date": "2023-02-21", "close": 445.62, "volume": 758554.0}, {"date": "2023-02-22", "close": 442.08, "volume": 719930.0}, {"date": "2023-02-23", "close": 446.62, "volume": 605112.0}, {"date": "2023-02-24", "close": 450.43, "volume": 463276.0}, {"date": "2023-02-27", "close": 463.26, "volume": 842380.0}, {"date": "2023-02-28", "close": 468.53, "volume": 979048.0}, {"date": "2023-03-01", "close": 467.8, "volume": 706252.0}, {"date": "2023-03-02", "close": 470.6, "volume": 577352.0}, {"date": "2023-03-03", "close": 479.57, "volume": 526761.0}, {"date": "2023-03-06", "close": 475.02, "volume": 647568.0}, {"date": "2023-03-07", "close": 475.76, "volume": 690524.0}, {"date": "2023-03-08", "close": 477.36, "volume": 524632.0}, {"date": "2023-03-09", "close": 453.69, "volume": 790272.0}, {"date": "2023-03-10", "close": 429.28, "volume": 1731550.0}, {"date": "2023-03-13", "close": 408.15, "volume": 1602449.0}, {"date": "2023-03-14", "close": 416.09, "volume": 1279469.0}, {"date": "2023-03-15", "close": 393.82, "volume": 1830599.0}, {"date": "2023-03-16", "close": 397.16, "volume": 1085976.0}, {"date": "2023-03-17", "close": 370.09, "volume": 2179233.0}, {"date": "2023-03-20", "close": 378.45, "volume": 1760635.0}, {"date": "2023-03-21", "close": 398.29, "volume": 1512504.0}, {"date": "2023-03-22", "close": 389.21, "volume": 1206977.0}, {"date": "2023-03-23", "close": 382.18, "volume": 1123227.0}, {"date": "2023-03-24", "close": 370.78, "volume": 1533615.0}, {"date": "2023-03-27", "close": 372.83, "volume": 1251631.0}, {"date": "2023-03-28", "close": 374.97, "volume": 665688.0}, {"date": "2023-03-29", "close": 384.11, "volume": 627575.0}, {"date": "2023-03-30", "close": 386.2, "volume": 716003.0}, {"date": "2023-03-31", "close": 395.76, "volume": 878148.0}, {"date": "2023-04-03", "close": 389.07, "volume": 713367.0}, {"date": "2023-04-04", "close": 359.13, "volume": 1997372.0}, {"date": "2023-04-05", "close": 351.27, "volume": 1839254.0}, {"date": "2023-04-06", "close": 355.27, "volume": 1495207.0}, {"date": "2023-04-10", "close": 364.92, "volume": 904405.0}, {"date": "2023-04-11", "close": 370.55, "volume": 781650.0}, {"date": "2023-04-12", "close": 376.07, "volume": 825957.0}, {"date": "2023-04-13", "close": 373.34, "volume": 1006156.0}, {"date": "2023-04-14", "close": 378.05, "volume": 716571.0}, {"date": "2023-04-17", "close": 383.52, "volume": 692808.0}, {"date": "2023-04-18", "close": 387.28, "volume": 677945.0}, {"date": "2023-04-19", "close": 378.57, "volume": 717401.0}, {"date": "2023-04-20", "close": 375.48, "volume": 787109.0}, {"date": "2023-04-21", "close": 372.66, "volume": 742382.0}, {"date": "2023-04-24", "close": 383.61, "volume": 848747.0}, {"date": "2023-04-25", "close": 377.64, "volume": 1357229.0}, {"date": "2023-04-26", "close": 375.01, "volume": 1771803.0}, {"date": "2023-04-27", "close": 357.66, "volume": 2002694.0}, {"date": "2023-04-28", "close": 361.11, "volume": 967146.0}, {"date": "2023-05-01", "close": 361.64, "volume": 797719.0}, {"date": "2023-05-02", "close": 355.42, "volume": 910128.0}, {"date": "2023-05-03", "close": 350.23, "volume": 878040.0}, {"date": "2023-05-04", "close": 328.38, "volume": 2702985.0}, {"date": "2023-05-05", "close": 342.05, "volume": 1005543.0}, {"date": "2023-05-08", "close": 340.89, "volume": 749390.0}, {"date": "2023-05-09", "close": 340.67, "volume": 631314.0}, {"date": "2023-05-10", "close": 336.05, "volume": 733813.0}, {"date": "2023-05-11", "close": 334.08, "volume": 574405.0}, {"date": "2023-05-12", "close": 331.66, "volume": 728361.0}, {"date": "2023-05-15", "close": 336.93, "volume": 684575.0}, {"date": "2023-05-16", "close": 326.53, "volume": 645130.0}, {"date": "2023-05-17", "close": 340.22, "volume": 876200.0}, {"date": "2023-05-18", "close": 344.64, "volume": 817290.0}, {"date": "2023-05-19", "close": 349.02, "volume": 1181683.0}, {"date": "2023-05-22", "close": 346.21, "volume": 803096.0}, {"date": "2023-05-23", "close": 343.62, "volume": 613099.0}, {"date": "2023-05-24", "close": 333.84, "volume": 745910.0}, {"date": "2023-05-25", "close": 341.53, "volume": 615722.0}, {"date": "2023-05-26", "close": 350.97, "volume": 946660.0}, {"date": "2023-05-30", "close": 346.52, "volume": 766208.0}, {"date": "2023-05-31", "close": 333.79, "volume": 1129338.0}, {"date": "2023-06-01", "close": 339.29, "volume": 953516.0}, {"date": "2023-06-02", "close": 361.6, "volume": 1353136.0}, {"date": "2023-06-05", "close": 357.63, "volume": 729902.0}, {"date": "2023-06-06", "close": 371.16, "volume": 821212.0}, {"date": "2023-06-07", "close": 387.53, "volume": 1631256.0}, {"date": "2023-06-08", "close": 389.61, "volume": 963906.0}, {"date": "2023-06-09", "close": 389.02, "volume": 821583.0}, {"date": "2023-06-12", "close": 390.57, "volume": 726901.0}, {"date": "2023-06-13", "close": 410.09, "volume": 1347687.0}, {"date": "2023-06-14", "close": 405.98, "volume": 1165041.0}, {"date": "2023-06-15", "close": 409.96, "volume": 881657.0}, {"date": "2023-06-16", "close": 403.09, "volume": 1133671.0}, {"date": "2023-06-20", "close": 407.01, "volume": 930871.0}, {"date": "2023-06-21", "close": 414.06, "volume": 948232.0}, {"date": "2023-06-22", "close": 402.47, "volume": 803371.0}, {"date": "2023-06-23", "close": 404.38, "volume": 1110140.0}, {"date": "2023-06-26", "close": 412.78, "volume": 745407.0}, {"date": "2023-06-27", "close": 423.27, "volume": 903078.0}, {"date": "2023-06-28", "close": 430.37, "volume": 880452.0}, {"date": "2023-06-29", "close": 435.63, "volume": 708998.0}, {"date": "2023-06-30", "close": 445.37, "volume": 782934.0}, {"date": "2023-07-03", "close": 448.63, "volume": 382765.0}, {"date": "2023-07-05", "close": 441.63, "volume": 842665.0}, {"date": "2023-07-06", "close": 428.28, "volume": 1013418.0}, {"date": "2023-07-07", "close": 433.57, "volume": 555404.0}, {"date": "2023-07-10", "close": 444.97, "volume": 516965.0}, {"date": "2023-07-11", "close": 457.32, "volume": 912536.0}, {"date": "2023-07-12", "close": 467.17, "volume": 851554.0}, {"date": "2023-07-13", "close": 458.43, "volume": 816445.0}, {"date": "2023-07-14", "close": 445.45, "volume": 1109230.0}, {"date": "2023-07-17", "close": 451.49, "volume": 509379.0}, {"date": "2023-07-18", "close": 464.5, "volume": 586029.0}, {"date": "2023-07-19", "close": 460.49, "volume": 650902.0}, {"date": "2023-07-20", "close": 458.74, "volume": 625896.0}, {"date": "2023-07-21", "close": 450.43, "volume": 523911.0}, {"date": "2023-07-24", "close": 450.21, "volume": 509689.0}, {"date": "2023-07-25", "close": 450.22, "volume": 633006.0}, {"date": "2023-07-26", "close": 445.0, "volume": 835029.0}, {"date": "2023-07-27", "close": 441.12, "volume": 1535311.0}, {"date": "2023-07-28", "close": 446.07, "volume": 704961.0}, {"date": "2023-07-31", "close": 464.68, "volume": 770799.0}, {"date": "2023-08-01", "close": 474.0, "volume": 847609.0}, {"date": "2023-08-02", "close": 468.16, "volume": 841849.0}, {"date": "2023-08-03", "close": 465.0, "volume": 645213.0}, {"date": "2023-08-04", "close": 465.81, "volume": 516995.0}, {"date": "2023-08-07", "close": 486.56, "volume": 1438583.0}, {"date": "2023-08-08", "close": 480.55, "volume": 1094311.0}, {"date": "2023-08-09", "close": 478.73, "volume": 768906.0}, {"date": "2023-08-10", "close": 482.31, "volume": 997056.0}, {"date": "2023-08-11", "close": 488.2, "volume": 596090.0}, {"date": "2023-08-14", "close": 487.38, "volume": 623211.0}, {"date": "2023-08-15", "close": 481.55, "volume": 743172.0}, {"date": "2023-08-16", "close": 464.12, "volume": 793406.0}, {"date": "2023-08-17", "close": 452.7, "volume": 843540.0}, {"date": "2023-08-18", "close": 451.41, "volume": 712346.0}, {"date": "2023-08-21", "close": 452.48, "volume": 375503.0}, {"date": "2023-08-22", "close": 441.63, "volume": 555893.0}, {"date": "2023-08-23", "close": 448.78, "volume": 403159.0}, {"date": "2023-08-24", "close": 445.71, "volume": 455832.0}, {"date": "2023-08-25", "close": 449.12, "volume": 425440.0}, {"date": "2023-08-28", "close": 457.1, "volume": 321871.0}, {"date": "2023-08-29", "close": 474.6, "volume": 764670.0}, {"date": "2023-08-30", "close": 477.41, "volume": 544530.0}, {"date": "2023-08-31", "close": 476.54, "volume": 635941.0}, {"date": "2023-09-01", "close": 491.17, "volume": 645610.0}, {"date": "2023-09-05", "close": 470.62, "volume": 684263.0}, {"date": "2023-09-06", "close": 475.06, "volume": 479173.0}, {"date": "2023-09-07", "close": 467.31, "volume": 659463.0}, {"date": "2023-09-08", "close": 463.77, "volume": 392660.0}, {"date": "2023-09-11", "close": 458.68, "volume": 476040.0}, {"date": "2023-09-12", "close": 457.15, "volume": 422591.0}, {"date": "2023-09-13", "close": 447.34, "volume": 569010.0}, {"date": "2023-09-14", "close": 453.32, "volume": 581531.0}, {"date": "2023-09-15", "close": 452.01, "volume": 815241.0}, {"date": "2023-09-18", "close": 453.62, "volume": 567700.0}, {"date": "2023-09-19", "close": 451.05, "volume": 441998.0}, {"date": "2023-09-20", "close": 448.03, "volume": 622818.0}, {"date": "2023-09-21", "close": 435.74, "volume": 883557.0}, {"date": "2023-09-22", "close": 433.29, "volume": 521278.0}, {"date": "2023-09-25", "close": 443.82, "volume": 620156.0}, {"date": "2023-09-26", "close": 437.69, "volume": 844306.0}, {"date": "2023-09-27", "close": 446.22, "volume": 546870.0}, {"date": "2023-09-28", "close": 448.22, "volume": 400854.0}, {"date": "2023-09-29", "close": 444.57, "volume": 559924.0}, {"date": "2023-10-02", "close": 437.37, "volume": 499102.0}, {"date": "2023-10-03", "close": 425.96, "volume": 783972.0}, {"date": "2023-10-04", "close": 424.15, "volume": 768601.0}, {"date": "2023-10-05", "close": 420.93, "volume": 541662.0}, {"date": "2023-10-06", "close": 433.3, "volume": 526851.0}, {"date": "2023-10-09", "close": 437.14, "volume": 337517.0}, {"date": "2023-10-10", "close": 448.87, "volume": 690084.0}, {"date": "2023-10-11", "close": 454.07, "volume": 369472.0}, {"date": "2023-10-12", "close": 444.46, "volume": 603501.0}, {"date": "2023-10-13", "close": 433.05, "volume": 566296.0}, {"date": "2023-10-16", "close": 441.07, "volume": 558528.0}, {"date": "2023-10-17", "close": 453.04, "volume": 621766.0}, {"date": "2023-10-18", "close": 429.34, "volume": 2882443.0}, {"date": "2023-10-19", "close": 411.19, "volume": 1321933.0}, {"date": "2023-10-20", "close": 406.4, "volume": 1018813.0}, {"date": "2023-10-23", "close": 408.88, "volume": 734369.0}, {"date": "2023-10-24", "close": 406.35, "volume": 804096.0}, {"date": "2023-10-25", "close": 399.15, "volume": 947709.0}, {"date": "2023-10-26", "close": 403.77, "volume": 1205507.0}, {"date": "2023-10-27", "close": 399.02, "volume": 933700.0}, {"date": "2023-10-30", "close": 410.95, "volume": 879000.0}, {"date": "2023-10-31", "close": 406.27, "volume": 885149.0}, {"date": "2023-11-01", "close": 409.48, "volume": 665131.0}, {"date": "2023-11-02", "close": 432.95, "volume": 1014292.0}, {"date": "2023-11-03", "close": 451.51, "volume": 1105911.0}, {"date": "2023-11-06", "close": 438.54, "volume": 732957.0}, {"date": "2023-11-07", "close": 440.36, "volume": 363703.0}, {"date": "2023-11-08", "close": 436.56, "volume": 480060.0}, {"date": "2023-11-09", "close": 437.48, "volume": 436802.0}, {"date": "2023-11-10", "close": 456.53, "volume": 765583.0}, {"date": "2023-11-13", "close": 462.53, "volume": 738770.0}, {"date": "2023-11-14", "close": 477.69, "volume": 755046.0}, {"date": "2023-11-15", "close": 479.51, "volume": 1208817.0}, {"date": "2023-11-16", "close": 474.36, "volume": 569034.0}, {"date": "2023-11-17", "close": 480.98, "volume": 623533.0}, {"date": "2023-11-20", "close": 471.8, "volume": 861923.0}, {"date": "2023-11-21", "close": 466.23, "volume": 629693.0}, {"date": "2023-11-22", "close": 463.42, "volume": 532067.0}, {"date": "2023-11-24", "close": 467.31, "volume": 220704.0}, {"date": "2023-11-27", "close": 464.19, "volume": 474275.0}, {"date": "2023-11-28", "close": 455.88, "volume": 459788.0}, {"date": "2023-11-29", "close": 476.22, "volume": 861655.0}, {"date": "2023-11-30", "close": 476.02, "volume": 754931.0}, {"date": "2023-12-01", "close": 501.83, "volume": 1127732.0}, {"date": "2023-12-04", "close": 490.09, "volume": 1013068.0}, {"date": "2023-12-05", "close": 475.5, "volume": 847649.0}, {"date": "2023-12-06", "close": 476.44, "volume": 495775.0}, {"date": "2023-12-07", "close": 484.02, "volume": 424944.0}, {"date": "2023-12-08", "close": 495.06, "volume": 556660.0}, {"date": "2023-12-11", "close": 505.14, "volume": 556737.0}, {"date": "2023-12-12", "close": 509.58, "volume": 551583.0}, {"date": "2023-12-13", "close": 530.16, "volume": 864810.0}, {"date": "2023-12-14", "close": 569.43, "volume": 1408843.0}, {"date": "2023-12-15", "close": 571.74, "volume": 1486114.0}, {"date": "2023-12-18", "close": 568.23, "volume": 845869.0}, {"date": "2023-12-19", "close": 574.2, "volume": 669265.0}, {"date": "2023-12-20", "close": 558.27, "volume": 1272628.0}, {"date": "2023-12-21", "close": 570.95, "volume": 445721.0}, {"date": "2023-12-22", "close": 570.51, "volume": 363847.0}, {"date": "2023-12-26", "close": 580.47, "volume": 607256.0}, {"date": "2023-12-27", "close": 578.86, "volume": 488406.0}, {"date": "2023-12-28", "close": 578.69, "volume": 268794.0}, {"date": "2023-12-29", "close": 573.42, "volume": 300481.0}, {"date": "2024-01-02", "close": 567.1, "volume": 444028.0}, {"date": "2024-01-03", "close": 547.16, "volume": 828776.0}, {"date": "2024-01-04", "close": 548.86, "volume": 547851.0}, {"date": "2024-01-05", "close": 541.39, "volume": 670875.0}, {"date": "2024-01-08", "close": 550.83, "volume": 500710.0}, {"date": "2024-01-09", "close": 548.02, "volume": 435779.0}, {"date": "2024-01-10", "close": 549.68, "volume": 372714.0}, {"date": "2024-01-11", "close": 551.7, "volume": 567222.0}, {"date": "2024-01-12", "close": 559.18, "volume": 512751.0}, {"date": "2024-01-16", "close": 561.13, "volume": 524779.0}, {"date": "2024-01-17", "close": 550.32, "volume": 635519.0}, {"date": "2024-01-18", "close": 563.37, "volume": 553195.0}, {"date": "2024-01-19", "close": 572.03, "volume": 651195.0}, {"date": "2024-01-22", "close": 578.88, "volume": 606946.0}, {"date": "2024-01-23", "close": 578.07, "volume": 598463.0}, {"date": "2024-01-24", "close": 576.9, "volume": 959384.0}, {"date": "2024-01-25", "close": 651.64, "volume": 2662425.0}, {"date": "2024-01-26", "close": 630.75, "volume": 1423813.0}, {"date": "2024-01-29", "close": 647.73, "volume": 597852.0}, {"date": "2024-01-30", "close": 642.98, "volume": 504822.0}, {"date": "2024-01-31", "close": 625.4, "volume": 1012521.0}, {"date": "2024-02-01", "close": 645.37, "volume": 646148.0}, {"date": "2024-02-02", "close": 654.2, "volume": 491362.0}, {"date": "2024-02-05", "close": 645.57, "volume": 650252.0}, {"date": "2024-02-06", "close": 654.54, "volume": 478422.0}, {"date": "2024-02-07", "close": 652.73, "volume": 402991.0}, {"date": "2024-02-08", "close": 647.0, "volume": 609663.0}, {"date": "2024-02-09", "close": 650.35, "volume": 363437.0}, {"date": "2024-02-12", "close": 663.53, "volume": 519077.0}, {"date": "2024-02-13", "close": 636.88, "volume": 726927.0}, {"date": "2024-02-14", "close": 654.04, "volume": 616086.0}, {"date": "2024-02-15", "close": 660.96, "volume": 359304.0}, {"date": "2024-02-16", "close": 650.31, "volume": 366563.0}, {"date": "2024-02-20", "close": 643.91, "volume": 466706.0}, {"date": "2024-02-21", "close": 644.89, "volume": 395274.0}, {"date": "2024-02-22", "close": 658.8, "volume": 369287.0}, {"date": "2024-02-23", "close": 658.23, "volume": 373647.0}, {"date": "2024-02-26", "close": 670.79, "volume": 493745.0}, {"date": "2024-02-27", "close": 676.48, "volume": 485412.0}, {"date": "2024-02-28", "close": 686.19, "volume": 462113.0}, {"date": "2024-02-29", "close": 693.27, "volume": 618317.0}, {"date": "2024-03-01", "close": 700.59, "volume": 367145.0}, {"date": "2024-03-04", "close": 712.31, "volume": 555748.0}, {"date": "2024-03-05", "close": 679.37, "volume": 811193.0}, {"date": "2024-03-06", "close": 676.81, "volume": 452805.0}, {"date": "2024-03-07", "close": 679.28, "volume": 454543.0}, {"date": "2024-03-08", "close": 676.14, "volume": 468642.0}, {"date": "2024-03-11", "close": 664.3, "volume": 552923.0}, {"date": "2024-03-12", "close": 675.49, "volume": 394138.0}, {"date": "2024-03-13", "close": 668.43, "volume": 615595.0}, {"date": "2024-03-14", "close": 672.48, "volume": 736579.0}, {"date": "2024-03-15", "close": 675.58, "volume": 874567.0}, {"date": "2024-03-18", "close": 683.61, "volume": 357328.0}, {"date": "2024-03-19", "close": 693.62, "volume": 459860.0}, {"date": "2024-03-20", "close": 709.33, "volume": 1070645.0}, {"date": "2024-03-21", "close": 719.05, "volume": 591880.0}, {"date": "2024-03-22", "close": 714.27, "volume": 445573.0}, {"date": "2024-03-25", "close": 704.44, "volume": 423967.0}, {"date": "2024-03-26", "close": 704.81, "volume": 440404.0}, {"date": "2024-03-27", "close": 720.15, "volume": 257166.0}, {"date": "2024-03-28", "close": 721.11, "volume": 440314.0}, {"date": "2024-04-01", "close": 710.15, "volume": 339769.0}, {"date": "2024-04-02", "close": 691.79, "volume": 606624.0}, {"date": "2024-04-03", "close": 706.14, "volume": 458995.0}, {"date": "2024-04-04", "close": 693.83, "volume": 347449.0}, {"date": "2024-04-05", "close": 706.87, "volume": 275893.0}, {"date": "2024-04-08", "close": 702.96, "volume": 414345.0}, {"date": "2024-04-09", "close": 696.76, "volume": 380358.0}, {"date": "2024-04-10", "close": 682.13, "volume": 482727.0}, {"date": "2024-04-11", "close": 685.69, "volume": 585170.0}, {"date": "2024-04-12", "close": 674.81, "volume": 594512.0}, {"date": "2024-04-15", "close": 666.74, "volume": 696737.0}, {"date": "2024-04-16", "close": 655.97, "volume": 585189.0}, {"date": "2024-04-17", "close": 636.22, "volume": 896009.0}, {"date": "2024-04-18", "close": 632.88, "volume": 499257.0}, {"date": "2024-04-19", "close": 628.34, "volume": 572680.0}, {"date": "2024-04-22", "close": 629.3, "volume": 767131.0}, {"date": "2024-04-23", "close": 661.32, "volume": 598195.0}, {"date": "2024-04-24", "close": 655.19, "volume": 641193.0}, {"date": "2024-04-25", "close": 690.92, "volume": 1034142.0}, {"date": "2024-04-26", "close": 690.8, "volume": 581711.0}, {"date": "2024-04-29", "close": 712.69, "volume": 604936.0}, {"date": "2024-04-30", "close": 667.99, "volume": 1081619.0}, {"date": "2024-05-01", "close": 653.76, "volume": 585950.0}, {"date": "2024-05-02", "close": 664.57, "volume": 366808.0}, {"date": "2024-05-03", "close": 666.66, "volume": 343283.0}, {"date": "2024-05-06", "close": 683.34, "volume": 348375.0}, {"date": "2024-05-07", "close": 674.27, "volume": 437465.0}, {"date": "2024-05-08", "close": 677.84, "volume": 474005.0}, {"date": "2024-05-09", "close": 689.21, "volume": 358471.0}, {"date": "2024-05-10", "close": 698.13, "volume": 352088.0}, {"date": "2024-05-13", "close": 696.67, "volume": 395072.0}, {"date": "2024-05-14", "close": 694.47, "volume": 349792.0}, {"date": "2024-05-15", "close": 712.37, "volume": 508792.0}, {"date": "2024-05-16", "close": 681.14, "volume": 480471.0}, {"date": "2024-05-17", "close": 685.79, "volume": 362951.0}, {"date": "2024-05-20", "close": 701.13, "volume": 344116.0}, {"date": "2024-05-21", "close": 694.59, "volume": 276033.0}, {"date": "2024-05-22", "close": 682.6, "volume": 280411.0}, {"date": "2024-05-23", "close": 666.77, "volume": 482066.0}, {"date": "2024-05-24", "close": 673.55, "volume": 296107.0}, {"date": "2024-05-28", "close": 664.75, "volume": 395312.0}, {"date": "2024-05-29", "close": 644.89, "volume": 559485.0}, {"date": "2024-05-30", "close": 659.23, "volume": 415315.0}, {"date": "2024-05-31", "close": 669.41, "volume": 859709.0}, {"date": "2024-06-03", "close": 637.51, "volume": 561047.0}, {"date": "2024-06-04", "close": 631.2, "volume": 821362.0}, {"date": "2024-06-05", "close": 640.87, "volume": 382187.0}, {"date": "2024-06-06", "close": 630.52, "volume": 504263.0}, {"date": "2024-06-07", "close": 643.4, "volume": 677060.0}, {"date": "2024-06-10", "close": 645.1, "volume": 535219.0}, {"date": "2024-06-11", "close": 627.98, "volume": 750355.0}, {"date": "2024-06-12", "close": 625.13, "volume": 1111048.0}, {"date": "2024-06-13", "close": 627.83, "volume": 656913.0}, {"date": "2024-06-14", "close": 616.21, "volume": 709104.0}, {"date": "2024-06-17", "close": 619.29, "volume": 859085.0}, {"date": "2024-06-18", "close": 644.89, "volume": 1017957.0}, {"date": "2024-06-20", "close": 639.22, "volume": 615750.0}, {"date": "2024-06-21", "close": 640.78, "volume": 725382.0}, {"date": "2024-06-24", "close": 645.37, "volume": 364193.0}, {"date": "2024-06-25", "close": 640.45, "volume": 442279.0}, {"date": "2024-06-26", "close": 629.83, "volume": 586917.0}, {"date": "2024-06-27", "close": 623.04, "volume": 576187.0}, {"date": "2024-06-28", "close": 646.73, "volume": 820126.0}, {"date": "2024-07-01", "close": 640.84, "volume": 507153.0}, {"date": "2024-07-02", "close": 645.88, "volume": 446460.0}, {"date": "2024-07-03", "close": 653.95, "volume": 350743.0}, {"date": "2024-07-05", "close": 633.95, "volume": 530081.0}, {"date": "2024-07-08", "close": 637.42, "volume": 546895.0}, {"date": "2024-07-09", "close": 627.41, "volume": 434729.0}, {"date": "2024-07-10", "close": 645.19, "volume": 603157.0}, {"date": "2024-07-11", "close": 666.29, "volume": 678804.0}, {"date": "2024-07-12", "close": 679.58, "volume": 544913.0}, {"date": "2024-07-15", "close": 707.41, "volume": 594322.0}, {"date": "2024-07-16", "close": 743.01, "volume": 647092.0}, {"date": "2024-07-17", "close": 723.59, "volume": 826403.0}, {"date": "2024-07-18", "close": 728.45, "volume": 885030.0}, {"date": "2024-07-19", "close": 718.64, "volume": 493345.0}, {"date": "2024-07-22", "close": 738.35, "volume": 520977.0}, {"date": "2024-07-23", "close": 743.94, "volume": 596419.0}, {"date": "2024-07-24", "close": 715.82, "volume": 1212428.0}, {"date": "2024-07-25", "close": 754.26, "volume": 1207914.0}, {"date": "2024-07-26", "close": 752.21, "volume": 939572.0}, {"date": "2024-07-29", "close": 744.81, "volume": 394431.0}, {"date": "2024-07-30", "close": 737.08, "volume": 803294.0}, {"date": "2024-07-31", "close": 757.1, "volume": 556742.0}, {"date": "2024-08-01", "close": 716.49, "volume": 701267.0}, {"date": "2024-08-02", "close": 671.43, "volume": 1004257.0}, {"date": "2024-08-05", "close": 668.61, "volume": 835924.0}, {"date": "2024-08-06", "close": 681.72, "volume": 464808.0}, {"date": "2024-08-07", "close": 661.59, "volume": 516343.0}, {"date": "2024-08-08", "close": 689.26, "volume": 503960.0}, {"date": "2024-08-09", "close": 696.1, "volume": 338680.0}, {"date": "2024-08-12", "close": 688.27, "volume": 280282.0}, {"date": "2024-08-13", "close": 703.11, "volume": 383296.0}, {"date": "2024-08-14", "close": 702.19, "volume": 365776.0}, {"date": "2024-08-15", "close": 720.64, "volume": 342276.0}, {"date": "2024-08-16", "close": 714.47, "volume": 310871.0}, {"date": "2024-08-19", "close": 719.9, "volume": 303104.0}, {"date": "2024-08-20", "close": 716.24, "volume": 244684.0}, {"date": "2024-08-21", "close": 724.75, "volume": 206721.0}, {"date": "2024-08-22", "close": 717.05, "volume": 259849.0}, {"date": "2024-08-23", "close": 745.03, "volume": 283925.0}, {"date": "2024-08-26", "close": 743.38, "volume": 285843.0}, {"date": "2024-08-27", "close": 736.45, "volume": 276404.0}, {"date": "2024-08-28", "close": 727.73, "volume": 317880.0}, {"date": "2024-08-29", "close": 728.74, "volume": 276889.0}, {"date": "2024-08-30", "close": 741.26, "volume": 338023.0}, {"date": "2024-09-03", "close": 701.85, "volume": 503034.0}, {"date": "2024-09-04", "close": 700.57, "volume": 401134.0}, {"date": "2024-09-05", "close": 697.52, "volume": 315564.0}, {"date": "2024-09-06", "close": 681.1, "volume": 372239.0}, {"date": "2024-09-09", "close": 695.94, "volume": 491140.0}, {"date": "2024-09-10", "close": 704.07, "volume": 511818.0}, {"date": "2024-09-11", "close": 706.36, "volume": 511582.0}, {"date": "2024-09-12", "close": 712.63, "volume": 317219.0}, {"date": "2024-09-13", "close": 729.47, "volume": 393141.0}, {"date": "2024-09-16", "close": 741.96, "volume": 318156.0}, {"date": "2024-09-17", "close": 771.26, "volume": 499997.0}, {"date": "2024-09-18", "close": 773.29, "volume": 613987.0}, {"date": "2024-09-19", "close": 793.94, "volume": 439122.0}, {"date": "2024-09-20", "close": 783.6, "volume": 607490.0}, {"date": "2024-09-23", "close": 798.95, "volume": 335742.0}, {"date": "2024-09-24", "close": 802.26, "volume": 411986.0}, {"date": "2024-09-25", "close": 802.05, "volume": 378505.0}, {"date": "2024-09-26", "close": 802.66, "volume": 734672.0}, {"date": "2024-09-27", "close": 814.1, "volume": 383440.0}, {"date": "2024-09-30", "close": 809.73, "volume": 453072.0}, {"date": "2024-10-01", "close": 806.79, "volume": 364356.0}, {"date": "2024-10-02", "close": 796.03, "volume": 499568.0}, {"date": "2024-10-03", "close": 789.17, "volume": 399870.0}, {"date": "2024-10-04", "close": 789.52, "volume": 416998.0}, {"date": "2024-10-07", "close": 802.27, "volume": 590909.0}, {"date": "2024-10-08", "close": 799.71, "volume": 441750.0}, {"date": "2024-10-09", "close": 813.51, "volume": 452280.0}, {"date": "2024-10-10", "close": 802.83, "volume": 319230.0}, {"date": "2024-10-11", "close": 819.0, "volume": 484079.0}, {"date": "2024-10-14", "close": 838.05, "volume": 439229.0}, {"date": "2024-10-15", "close": 833.68, "volume": 432713.0}, {"date": "2024-10-16", "close": 846.06, "volume": 345643.0}, {"date": "2024-10-17", "close": 840.54, "volume": 340749.0}, {"date": "2024-10-18", "close": 839.27, "volume": 341329.0}, {"date": "2024-10-21", "close": 832.53, "volume": 323160.0}, {"date": "2024-10-22", "close": 847.46, "volume": 1035430.0}, {"date": "2024-10-23", "close": 834.18, "volume": 657917.0}, {"date": "2024-10-24", "close": 824.99, "volume": 687536.0}, {"date": "2024-10-25", "close": 812.5, "volume": 460369.0}, {"date": "2024-10-28", "close": 824.65, "volume": 462136.0}, {"date": "2024-10-29", "close": 812.44, "volume": 440240.0}, {"date": "2024-10-30", "close": 812.12, "volume": 410616.0}, {"date": "2024-10-31", "close": 812.8, "volume": 398654.0}, {"date": "2024-11-01", "close": 793.47, "volume": 741051.0}, {"date": "2024-11-04", "close": 785.99, "volume": 775304.0}, {"date": "2024-11-05", "close": 798.0, "volume": 611947.0}, {"date": "2024-11-06", "close": 880.32, "volume": 1651914.0}, {"date": "2024-11-07", "close": 862.43, "volume": 554065.0}, {"date": "2024-11-08", "close": 875.01, "volume": 468375.0}, {"date": "2024-11-11", "close": 873.88, "volume": 589416.0}, {"date": "2024-11-12", "close": 868.36, "volume": 385354.0}, {"date": "2024-11-13", "close": 858.83, "volume": 407925.0}, {"date": "2024-11-14", "close": 849.6, "volume": 630083.0}, {"date": "2024-11-15", "close": 836.0, "volume": 603106.0}, {"date": "2024-11-18", "close": 832.94, "volume": 478768.0}, {"date": "2024-11-19", "close": 821.16, "volume": 461669.0}, {"date": "2024-11-20", "close": 820.55, "volume": 402108.0}, {"date": "2024-11-21", "close": 840.74, "volume": 711813.0}, {"date": "2024-11-22", "close": 849.32, "volume": 465633.0}, {"date": "2024-11-25", "close": 864.39, "volume": 869102.0}, {"date": "2024-11-26", "close": 873.17, "volume": 368677.0}, {"date": "2024-11-27", "close": 856.98, "volume": 341033.0}, {"date": "2024-11-29", "close": 866.0, "volume": 201375.0}, {"date": "2024-12-02", "close": 857.05, "volume": 354028.0}, {"date": "2024-12-03", "close": 869.02, "volume": 479654.0}, {"date": "2024-12-04", "close": 868.24, "volume": 454994.0}, {"date": "2024-12-05", "close": 854.99, "volume": 346852.0}, {"date": "2024-12-06", "close": 858.92, "volume": 777507.0}, {"date": "2024-12-09", "close": 835.89, "volume": 462485.0}, {"date": "2024-12-10", "close": 796.02, "volume": 966816.0}, {"date": "2024-12-11", "close": 796.97, "volume": 556502.0}, {"date": "2024-12-12", "close": 786.59, "volume": 412257.0}, {"date": "2024-12-13", "close": 778.82, "volume": 384315.0}, {"date": "2024-12-16", "close": 764.9, "volume": 711033.0}, {"date": "2024-12-17", "close": 758.39, "volume": 480521.0}, {"date": "2024-12-18", "close": 724.15, "volume": 584761.0}, {"date": "2024-12-19", "close": 710.94, "volume": 731117.0}, {"date": "2024-12-20", "close": 722.64, "volume": 1214109.0}, {"date": "2024-12-23", "close": 719.6, "volume": 375357.0}, {"date": "2024-12-24", "close": 727.42, "volume": 137734.0}, {"date": "2024-12-26", "close": 726.11, "volume": 223130.0}, {"date": "2024-12-27", "close": 716.54, "volume": 280452.0}, {"date": "2024-12-30", "close": 705.99, "volume": 490397.0}, {"date": "2024-12-31", "close": 704.44, "volume": 363437.0}, {"date": "2025-01-02", "close": 689.83, "volume": 729161.0}, {"date": "2025-01-03", "close": 695.31, "volume": 528696.0}, {"date": "2025-01-06", "close": 684.0, "volume": 731420.0}, {"date": "2025-01-07", "close": 685.41, "volume": 666966.0}, {"date": "2025-01-08", "close": 670.0, "volume": 697636.0}, {"date": "2025-01-10", "close": 670.94, "volume": 697880.0}, {"date": "2025-01-13", "close": 689.15, "volume": 754984.0}, {"date": "2025-01-14", "close": 729.86, "volume": 942319.0}, {"date": "2025-01-15", "close": 741.49, "volume": 934418.0}, {"date": "2025-01-16", "close": 757.42, "volume": 796568.0}, {"date": "2025-01-17", "close": 771.0, "volume": 897163.0}, {"date": "2025-01-21", "close": 789.0, "volume": 851225.0}, {"date": "2025-01-22", "close": 782.53, "volume": 591131.0}, {"date": "2025-01-23", "close": 788.57, "volume": 574228.0}, {"date": "2025-01-24", "close": 789.56, "volume": 339339.0}, {"date": "2025-01-27", "close": 769.91, "volume": 811339.0}, {"date": "2025-01-28", "close": 766.95, "volume": 441802.0}, {"date": "2025-01-29", "close": 758.39, "volume": 565013.0}, {"date": "2025-01-30", "close": 774.08, "volume": 1100893.0}, {"date": "2025-01-31", "close": 758.06, "volume": 951596.0}, {"date": "2025-02-03", "close": 738.21, "volume": 654982.0}, {"date": "2025-02-04", "close": 753.49, "volume": 541579.0}, {"date": "2025-02-05", "close": 738.18, "volume": 1033335.0}, {"date": "2025-02-06", "close": 749.44, "volume": 395874.0}, {"date": "2025-02-07", "close": 740.7, "volume": 330319.0}, {"date": "2025-02-10", "close": 747.3, "volume": 346043.0}, {"date": "2025-02-11", "close": 752.99, "volume": 306524.0}, {"date": "2025-02-12", "close": 734.49, "volume": 479640.0}, {"date": "2025-02-13", "close": 729.37, "volume": 495396.0}, {"date": "2025-02-14", "close": 741.26, "volume": 415974.0}, {"date": "2025-02-18", "close": 720.35, "volume": 899917.0}, {"date": "2025-02-19", "close": 709.31, "volume": 637413.0}, {"date": "2025-02-20", "close": 694.77, "volume": 508417.0}, {"date": "2025-02-21", "close": 657.29, "volume": 1067560.0}, {"date": "2025-02-24", "close": 632.0, "volume": 1286641.0}, {"date": "2025-02-25", "close": 638.62, "volume": 1130160.0}, {"date": "2025-02-26", "close": 642.97, "volume": 609195.0}, {"date": "2025-02-27", "close": 633.17, "volume": 479726.0}, {"date": "2025-02-28", "close": 642.32, "volume": 694835.0}, {"date": "2025-03-03", "close": 617.52, "volume": 697054.0}, {"date": "2025-03-04", "close": 597.91, "volume": 1089629.0}, {"date": "2025-03-05", "close": 633.89, "volume": 1201111.0}, {"date": "2025-03-06", "close": 625.88, "volume": 1126232.0}, {"date": "2025-03-07", "close": 628.76, "volume": 1000667.0}, {"date": "2025-03-10", "close": 599.75, "volume": 929754.0}, {"date": "2025-03-11", "close": 600.76, "volume": 684071.0}, {"date": "2025-03-12", "close": 609.35, "volume": 657989.0}, {"date": "2025-03-13", "close": 594.17, "volume": 689913.0}, {"date": "2025-03-14", "close": 622.92, "volume": 823623.0}, {"date": "2025-03-17", "close": 620.71, "volume": 568093.0}, {"date": "2025-03-18", "close": 609.06, "volume": 452403.0}, {"date": "2025-03-19", "close": 626.94, "volume": 524541.0}, {"date": "2025-03-20", "close": 630.69, "volume": 555294.0}, {"date": "2025-03-21", "close": 628.16, "volume": 766944.0}, {"date": "2025-03-24", "close": 647.08, "volume": 614890.0}, {"date": "2025-03-25", "close": 653.39, "volume": 693848.0}, {"date": "2025-03-26", "close": 641.6, "volume": 458757.0}, {"date": "2025-03-27", "close": 645.92, "volume": 427692.0}, {"date": "2025-03-28", "close": 627.65, "volume": 401070.0}, {"date": "2025-03-31", "close": 626.7, "volume": 781750.0}, {"date": "2025-04-01", "close": 631.99, "volume": 559770.0}, {"date": "2025-04-02", "close": 646.17, "volume": 512229.0}, {"date": "2025-04-03", "close": 591.17, "volume": 760673.0}, {"date": "2025-04-04", "close": 564.57, "volume": 1180823.0}, {"date": "2025-04-07", "close": 560.79, "volume": 1182817.0}, {"date": "2025-04-08", "close": 551.94, "volume": 903553.0}, {"date": "2025-04-09", "close": 611.12, "volume": 2342767.0}, {"date": "2025-04-10", "close": 579.94, "volume": 1104431.0}, {"date": "2025-04-11", "close": 582.9, "volume": 769171.0}, {"date": "2025-04-14", "close": 596.83, "volume": 998926.0}, {"date": "2025-04-15", "close": 597.18, "volume": 530785.0}, {"date": "2025-04-16", "close": 585.23, "volume": 592152.0}, {"date": "2025-04-17", "close": 591.5, "volume": 367853.0}, {"date": "2025-04-21", "close": 570.6, "volume": 489974.0}, {"date": "2025-04-22", "close": 574.76, "volume": 825178.0}, {"date": "2025-04-23", "close": 589.21, "volume": 885070.0}, {"date": "2025-04-24", "close": 647.36, "volume": 1534828.0}, {"date": "2025-04-25", "close": 633.6, "volume": 812428.0}, {"date": "2025-04-28", "close": 629.18, "volume": 575478.0}, {"date": "2025-04-29", "close": 630.18, "volume": 479945.0}, {"date": "2025-04-30", "close": 631.45, "volume": 570617.0}, {"date": "2025-05-01", "close": 640.6, "volume": 690157.0}, {"date": "2025-05-02", "close": 665.4, "volume": 884238.0}, {"date": "2025-05-05", "close": 657.73, "volume": 721184.0}, {"date": "2025-05-06", "close": 651.65, "volume": 593032.0}, {"date": "2025-05-07", "close": 651.75, "volume": 505369.0}, {"date": "2025-05-08", "close": 670.0, "volume": 671258.0}, {"date": "2025-05-09", "close": 672.4, "volume": 599003.0}, {"date": "2025-05-12", "close": 711.83, "volume": 1002696.0}, {"date": "2025-05-13", "close": 721.95, "volume": 698167.0}, {"date": "2025-05-14", "close": 713.35, "volume": 444664.0}, {"date": "2025-05-15", "close": 713.32, "volume": 608628.0}, {"date": "2025-05-16", "close": 725.67, "volume": 477799.0}, {"date": "2025-05-19", "close": 723.98, "volume": 381478.0}, {"date": "2025-05-20", "close": 715.47, "volume": 335910.0}, {"date": "2025-05-21", "close": 695.8, "volume": 488280.0}, {"date": "2025-05-22", "close": 703.66, "volume": 424110.0}, {"date": "2025-05-23", "close": 700.1, "volume": 333195.0}, {"date": "2025-05-27", "close": 717.56, "volume": 403712.0}, {"date": "2025-05-28", "close": 712.14, "volume": 273962.0}, {"date": "2025-05-29", "close": 714.98, "volume": 355347.0}, {"date": "2025-05-30", "close": 708.38, "volume": 729812.0}, {"date": "2025-06-02", "close": 691.15, "volume": 571255.0}, {"date": "2025-06-03", "close": 702.89, "volume": 333987.0}, {"date": "2025-06-04", "close": 696.57, "volume": 266838.0}, {"date": "2025-06-05", "close": 699.18, "volume": 255579.0}, {"date": "2025-06-06", "close": 706.65, "volume": 302172.0}, {"date": "2025-06-09", "close": 707.21, "volume": 262721.0}, {"date": "2025-06-10", "close": 715.74, "volume": 441589.0}, {"date": "2025-06-11", "close": 719.95, "volume": 529197.0}, {"date": "2025-06-12", "close": 716.92, "volume": 376601.0}, {"date": "2025-06-13", "close": 694.84, "volume": 468484.0}, {"date": "2025-06-16", "close": 688.38, "volume": 625511.0}, {"date": "2025-06-17", "close": 694.99, "volume": 627198.0}, {"date": "2025-06-18", "close": 698.67, "volume": 373042.0}, {"date": "2025-06-20", "close": 705.4, "volume": 714664.0}, {"date": "2025-06-23", "close": 716.57, "volume": 334287.0}, {"date": "2025-06-24", "close": 740.77, "volume": 680014.0}, {"date": "2025-06-25", "close": 736.18, "volume": 504038.0}, {"date": "2025-06-26", "close": 742.07, "volume": 519409.0}, {"date": "2025-06-27", "close": 752.62, "volume": 924469.0}, {"date": "2025-06-30", "close": 753.4, "volume": 406365.0}, {"date": "2025-07-01", "close": 774.14, "volume": 628542.0}, {"date": "2025-07-02", "close": 787.79, "volume": 661446.0}, {"date": "2025-07-03", "close": 792.5, "volume": 342929.0}, {"date": "2025-07-07", "close": 783.94, "volume": 602668.0}, {"date": "2025-07-08", "close": 791.48, "volume": 598390.0}, {"date": "2025-07-09", "close": 803.99, "volume": 378856.0}, {"date": "2025-07-10", "close": 819.74, "volume": 581578.0}, {"date": "2025-07-11", "close": 814.28, "volume": 603988.0}, {"date": "2025-07-14", "close": 808.67, "volume": 556257.0}, {"date": "2025-07-15", "close": 798.17, "volume": 776660.0}, {"date": "2025-07-16", "close": 798.47, "volume": 549070.0}, {"date": "2025-07-17", "close": 816.81, "volume": 805045.0}, {"date": "2025-07-18", "close": 808.05, "volume": 390232.0}, {"date": "2025-07-21", "close": 778.02, "volume": 721611.0}, {"date": "2025-07-22", "close": 791.04, "volume": 839118.0}, {"date": "2025-07-23", "close": 803.25, "volume": 726351.0}, {"date": "2025-07-24", "close": 875.25, "volume": 1594541.0}, {"date": "2025-07-25", "close": 890.0, "volume": 872828.0}, {"date": "2025-07-28", "close": 899.46, "volume": 806601.0}, {"date": "2025-07-29", "close": 882.24, "volume": 751822.0}, {"date": "2025-07-30", "close": 880.42, "volume": 533352.0}, {"date": "2025-07-31", "close": 882.94, "volume": 450892.0}, {"date": "2025-08-01", "close": 859.62, "volume": 655439.0}, {"date": "2025-08-04", "close": 868.57, "volume": 456963.0}, {"date": "2025-08-05", "close": 867.08, "volume": 371541.0}, {"date": "2025-08-06", "close": 861.26, "volume": 436014.0}, {"date": "2025-08-07", "close": 854.61, "volume": 431812.0}, {"date": "2025-08-08", "close": 858.97, "volume": 273089.0}, {"date": "2025-08-11", "close": 869.7, "volume": 437006.0}, {"date": "2025-08-12", "close": 916.95, "volume": 695920.0}, {"date": "2025-08-13", "close": 932.23, "volume": 437393.0}, {"date": "2025-08-14", "close": 921.45, "volume": 637746.0}, {"date": "2025-08-15", "close": 908.88, "volume": 372732.0}, {"date": "2025-08-18", "close": 914.04, "volume": 309509.0}, {"date": "2025-08-19", "close": 915.64, "volume": 306045.0}, {"date": "2025-08-20", "close": 901.87, "volume": 466705.0}, {"date": "2025-08-21", "close": 890.12, "volume": 365840.0}, {"date": "2025-08-22", "close": 929.95, "volume": 767826.0}, {"date": "2025-08-25", "close": 939.49, "volume": 684712.0}, {"date": "2025-08-26", "close": 943.7, "volume": 799530.0}, {"date": "2025-08-27", "close": 949.34, "volume": 276859.0}, {"date": "2025-08-28", "close": 955.24, "volume": 527749.0}, {"date": "2025-08-29", "close": 956.34, "volume": 508062.0}, {"date": "2025-09-02", "close": 958.77, "volume": 468623.0}, {"date": "2025-09-03", "close": 945.26, "volume": 523614.0}, {"date": "2025-09-04", "close": 964.66, "volume": 405033.0}, {"date": "2025-09-05", "close": 975.23, "volume": 440236.0}, {"date": "2025-09-08", "close": 970.23, "volume": 585158.0}, {"date": "2025-09-09", "close": 945.33, "volume": 424663.0}, {"date": "2025-09-10", "close": 944.81, "volume": 540408.0}, {"date": "2025-09-11", "close": 959.59, "volume": 450149.0}, {"date": "2025-09-12", "close": 938.0, "volume": 534964.0}, {"date": "2025-09-15", "close": 947.9, "volume": 532998.0}, {"date": "2025-09-16", "close": 958.65, "volume": 447425.0}, {"date": "2025-09-17", "close": 931.01, "volume": 760270.0}, {"date": "2025-09-18", "close": 942.79, "volume": 634211.0}, {"date": "2025-09-19", "close": 941.52, "volume": 1035015.0}, {"date": "2025-09-22", "close": 943.42, "volume": 509338.0}, {"date": "2025-09-23", "close": 955.22, "volume": 592080.0}, {"date": "2025-09-24", "close": 935.78, "volume": 386690.0}, {"date": "2025-09-25", "close": 931.25, "volume": 392193.0}, {"date": "2025-09-26", "close": 947.27, "volume": 378312.0}, {"date": "2025-09-29", "close": 943.89, "volume": 381052.0}, {"date": "2025-09-30", "close": 954.66, "volume": 417930.0}, {"date": "2025-10-01", "close": 962.92, "volume": 395875.0}, {"date": "2025-10-02", "close": 978.22, "volume": 385067.0}, {"date": "2025-10-03", "close": 980.8, "volume": 334680.0}, {"date": "2025-10-06", "close": 987.34, "volume": 308696.0}, {"date": "2025-10-07", "close": 988.59, "volume": 417626.0}, {"date": "2025-10-08", "close": 994.37, "volume": 378942.0}, {"date": "2025-10-09", "close": 980.43, "volume": 314380.0}, {"date": "2025-10-10", "close": 950.03, "volume": 461498.0}, {"date": "2025-10-13", "close": 974.54, "volume": 286248.0}, {"date": "2025-10-14", "close": 1000.5, "volume": 306093.0}, {"date": "2025-10-15", "close": 1020.0, "volume": 447874.0}, {"date": "2025-10-16", "close": 1005.65, "volume": 572621.0}, {"date": "2025-10-17", "close": 980.37, "volume": 512421.0}, {"date": "2025-10-20", "close": 1000.29, "volume": 289111.0}, {"date": "2025-10-21", "close": 1002.29, "volume": 328857.0}, {"date": "2025-10-22", "close": 991.5, "volume": 563922.0}, {"date": "2025-10-23", "close": 914.3, "volume": 1264465.0}, {"date": "2025-10-24", "close": 913.33, "volume": 770672.0}, {"date": "2025-10-27", "close": 900.34, "volume": 797045.0}, {"date": "2025-10-28", "close": 875.67, "volume": 873105.0}, {"date": "2025-10-29", "close": 870.78, "volume": 656133.0}, {"date": "2025-10-30", "close": 858.91, "volume": 503791.0}, {"date": "2025-10-31", "close": 871.18, "volume": 697612.0}, {"date": "2025-11-03", "close": 857.41, "volume": 567405.0}, {"date": "2025-11-04", "close": 852.76, "volume": 468172.0}, {"date": "2025-11-05", "close": 844.51, "volume": 495000.0}, {"date": "2025-11-06", "close": 845.04, "volume": 758436.0}, {"date": "2025-11-07", "close": 848.25, "volume": 376832.0}, {"date": "2025-11-10", "close": 854.53, "volume": 429907.0}, {"date": "2025-11-11", "close": 855.01, "volume": 310068.0}, {"date": "2025-11-12", "close": 860.71, "volume": 440612.0}, {"date": "2025-11-13", "close": 843.26, "volume": 483412.0}, {"date": "2025-11-14", "close": 834.03, "volume": 396871.0}, {"date": "2025-11-17", "close": 806.61, "volume": 793803.0}, {"date": "2025-11-18", "close": 800.5, "volume": 780995.0}, {"date": "2025-11-19", "close": 792.27, "volume": 619502.0}, {"date": "2025-11-20", "close": 770.0, "volume": 893388.0}, {"date": "2025-11-21", "close": 800.0, "volume": 1320578.0}, {"date": "2025-11-24", "close": 811.0, "volume": 951949.0}, {"date": "2025-11-25", "close": 810.0, "volume": 1100126.0}, {"date": "2025-11-26", "close": 814.97, "volume": 787030.0}, {"date": "2025-11-28", "close": 815.18, "volume": 262211.0}, {"date": "2025-12-01", "close": 805.24, "volume": 608297.0}, {"date": "2025-12-02", "close": 800.83, "volume": 512151.0}, {"date": "2025-12-03", "close": 813.66, "volume": 791987.0}, {"date": "2025-12-04", "close": 807.74, "volume": 861725.0}, {"date": "2025-12-05", "close": 796.91, "volume": 697537.0}, {"date": "2025-12-08", "close": 785.04, "volume": 1075660.0}, {"date": "2025-12-09", "close": 789.9, "volume": 928631.0}, {"date": "2025-12-10", "close": 813.59, "volume": 839187.0}, {"date": "2025-12-11", "close": 833.85, "volume": 756265.0}, {"date": "2025-12-12", "close": 818.31, "volume": 708439.0}, {"date": "2025-12-15", "close": 810.44, "volume": 559496.0}, {"date": "2025-12-16", "close": 818.68, "volume": 655524.0}, {"date": "2025-12-17", "close": 792.54, "volume": 839428.0}, {"date": "2025-12-18", "close": 800.53, "volume": 774040.0}, {"date": "2025-12-19", "close": 812.42, "volume": 1223384.0}, {"date": "2025-12-22", "close": 816.73, "volume": 487181.0}, {"date": "2025-12-23", "close": 817.85, "volume": 313496.0}, {"date": "2025-12-24", "close": 824.77, "volume": 189896.0}, {"date": "2025-12-26", "close": 827.94, "volume": 195734.0}, {"date": "2025-12-29", "close": 819.51, "volume": 300707.0}, {"date": "2025-12-30", "close": 817.25, "volume": 226631.0}, {"date": "2025-12-31", "close": 809.32, "volume": 315593.0}, {"date": "2026-01-02", "close": 845.06, "volume": 536573.0}, {"date": "2026-01-05", "close": 887.01, "volume": 1145392.0}, {"date": "2026-01-06", "close": 892.1, "volume": 777039.0}, {"date": "2026-01-07", "close": 880.88, "volume": 543573.0}, {"date": "2026-01-08", "close": 917.86, "volume": 821828.0}, {"date": "2026-01-09", "close": 938.79, "volume": 753314.0}, {"date": "2026-01-12", "close": 948.49, "volume": 579844.0}, {"date": "2026-01-13", "close": 940.17, "volume": 610229.0}, {"date": "2026-01-14", "close": 917.34, "volume": 564622.0}, {"date": "2026-01-15", "close": 926.57, "volume": 342539.0}, {"date": "2026-01-16", "close": 921.24, "volume": 407427.0}, {"date": "2026-01-20", "close": 910.55, "volume": 574417.0}, {"date": "2026-01-21", "close": 940.09, "volume": 572903.0}, {"date": "2026-01-22", "close": 956.01, "volume": 585906.0}, {"date": "2026-01-23", "close": 919.03, "volume": 574203.0}, {"date": "2026-01-26", "close": 911.16, "volume": 445732.0}, {"date": "2026-01-27", "close": 907.45, "volume": 408276.0}, {"date": "2026-01-28", "close": 903.19, "volume": 612475.0}, {"date": "2026-01-29", "close": 787.04, "volume": 2809460.0}, {"date": "2026-01-30", "close": 782.06, "volume": 1038138.0}, {"date": "2026-02-02", "close": 778.98, "volume": 1123569.0}, {"date": "2026-02-03", "close": 792.75, "volume": 954226.0}, {"date": "2026-02-04", "close": 848.13, "volume": 1538317.0}, {"date": "2026-02-05", "close": 847.77, "volume": 972476.0}, {"date": "2026-02-06", "close": 899.55, "volume": 962738.0}, {"date": "2026-02-09", "close": 876.52, "volume": 663265.0}, {"date": "2026-02-10", "close": 876.58, "volume": 429990.0}, {"date": "2026-02-11", "close": 873.83, "volume": 750603.0}, {"date": "2026-02-12", "close": 869.46, "volume": 630144.0}, {"date": "2026-02-13", "close": 869.57, "volume": 587133.0}, {"date": "2026-02-17", "close": 863.28, "volume": 597506.0}, {"date": "2026-02-18", "close": 880.18, "volume": 414258.0}, {"date": "2026-02-19", "close": 888.98, "volume": 448624.0}, {"date": "2026-02-20", "close": 909.11, "volume": 491477.0}, {"date": "2026-02-23", "close": 882.7, "volume": 543494.0}, {"date": "2026-02-24", "close": 896.88, "volume": 450856.0}, {"date": "2026-02-25", "close": 854.46, "volume": 725007.0}, {"date": "2026-02-26", "close": 858.09, "volume": 437438.0}, {"date": "2026-02-27", "close": 840.0, "volume": 908718.0}, {"date": "2026-03-02", "close": 820.58, "volume": 772400.0}, {"date": "2026-03-03", "close": 833.47, "volume": 751529.0}, {"date": "2026-03-04", "close": 851.88, "volume": 514807.0}, {"date": "2026-03-05", "close": 842.93, "volume": 533502.0}, {"date": "2026-03-06", "close": 809.6, "volume": 720699.0}, {"date": "2026-03-09", "close": 820.68, "volume": 1007220.0}, {"date": "2026-03-10", "close": 775.79, "volume": 1026600.0}, {"date": "2026-03-11", "close": 780.57, "volume": 398722.0}, {"date": "2026-03-12", "close": 733.82, "volume": 861562.0}, {"date": "2026-03-13", "close": 737.22, "volume": 810444.0}, {"date": "2026-03-16", "close": 743.13, "volume": 499489.0}, {"date": "2026-03-17", "close": 745.02, "volume": 507398.0}, {"date": "2026-03-18", "close": 725.3, "volume": 431511.0}, {"date": "2026-03-19", "close": 719.95, "volume": 624123.0}, {"date": "2026-03-20", "close": 710.47, "volume": 706316.0}, {"date": "2026-03-23", "close": 732.05, "volume": 570718.0}, {"date": "2026-03-24", "close": 746.84, "volume": 495347.0}, {"date": "2026-03-25", "close": 747.59, "volume": 482115.0}, {"date": "2026-03-26", "close": 742.22, "volume": 422489.0}, {"date": "2026-03-27", "close": 734.3, "volume": 590171.0}, {"date": "2026-03-30", "close": 713.86, "volume": 513640.0}, {"date": "2026-03-31", "close": 728.56, "volume": 779411.0}, {"date": "2026-04-01", "close": 731.54, "volume": 583895.0}, {"date": "2026-04-02", "close": 732.09, "volume": 493142.0}, {"date": "2026-04-06", "close": 736.5, "volume": 269914.0}, {"date": "2026-04-07", "close": 732.74, "volume": 336089.0}, {"date": "2026-04-08", "close": 760.69, "volume": 677980.0}, {"date": "2026-04-09", "close": 767.36, "volume": 460254.0}, {"date": "2026-04-10", "close": 771.93, "volume": 357712.0}, {"date": "2026-04-13", "close": 779.53, "volume": 423440.0}, {"date": "2026-04-14", "close": 771.01, "volume": 449465.0}, {"date": "2026-04-15", "close": 765.29, "volume": 525713.0}, {"date": "2026-04-16", "close": 777.49, "volume": 486236.0}, {"date": "2026-04-17", "close": 796.15, "volume": 601476.0}, {"date": "2026-04-20", "close": 812.27, "volume": 407032.0}, {"date": "2026-04-21", "close": 806.22, "volume": 428629.0}, {"date": "2026-04-22", "close": 802.79, "volume": 585211.0}, {"date": "2026-04-23", "close": 986.78, "volume": 1635318.0}, {"date": "2026-04-24", "close": 974.41, "volume": 1043777.0}, {"date": "2026-04-27", "close": 959.85, "volume": 529014.0}, {"date": "2026-04-28", "close": 962.72, "volume": 540666.0}, {"date": "2026-04-29", "close": 952.13, "volume": 438573.0}, {"date": "2026-04-30", "close": 959.84, "volume": 816504.0}, {"date": "2026-05-01", "close": 949.23, "volume": 505748.0}, {"date": "2026-05-04", "close": 925.21, "volume": 453667.0}, {"date": "2026-05-05", "close": 933.95, "volume": 564369.0}, {"date": "2026-05-06", "close": 964.5, "volume": 684399.0}, {"date": "2026-05-07", "close": 944.12, "volume": 478513.0}, {"date": "2026-05-08", "close": 937.0, "volume": 377279.0}, {"date": "2026-05-11", "close": 938.15, "volume": 493303.0}, {"date": "2026-05-12", "close": 955.76, "volume": 732433.0}, {"date": "2026-05-13", "close": 935.26, "volume": 649988.0}, {"date": "2026-05-14", "close": 972.96, "volume": 384877.0}, {"date": "2026-05-15", "close": 961.15, "volume": 524549.0}, {"date": "2026-05-18", "close": 944.57, "volume": 572543.0}, {"date": "2026-05-19", "close": 927.62, "volume": 541178.0}, {"date": "2026-05-20", "close": 936.27, "volume": 618286.0}, {"date": "2026-05-21", "close": 932.18, "volume": 303743.0}, {"date": "2026-05-22", "close": 938.62, "volume": 339349.0}, {"date": "2026-05-26", "close": 962.92, "volume": 354394.0}, {"date": "2026-05-27", "close": 988.24, "volume": 478650.0}, {"date": "2026-05-28", "close": 988.42, "volume": 360695.0}, {"date": "2026-05-29", "close": 995.67, "volume": 573522.0}, {"date": "2026-06-01", "close": 997.82, "volume": 502388.0}, {"date": "2026-06-02", "close": 994.82, "volume": 321891.0}, {"date": "2026-06-03", "close": 1056.58, "volume": 860199.0}, {"date": "2026-06-04", "close": 1084.62, "volume": 581416.0}, {"date": "2026-06-05", "close": 1067.77, "volume": 560908.0}, {"date": "2026-06-08", "close": 1084.05, "volume": 454092.0}, {"date": "2026-06-09", "close": 1094.17, "volume": 455466.0}, {"date": "2026-06-10", "close": 1056.35, "volume": 575278.0}, {"date": "2026-06-11", "close": 1068.49, "volume": 720870.0}, {"date": "2026-06-12", "close": 1074.24, "volume": 450498.0}, {"date": "2026-06-15", "close": 1084.01, "volume": 671339.0}, {"date": "2026-06-16", "close": 1069.81, "volume": 434881.0}, {"date": "2026-06-17", "close": 1048.97, "volume": 433302.0}, {"date": "2026-06-18", "close": 1076.81, "volume": 846539.0}, {"date": "2026-06-22", "close": 1092.68, "volume": 444061.0}, {"date": "2026-06-23", "close": 1063.14, "volume": 447042.0}, {"date": "2026-06-24", "close": 1083.72, "volume": 503988.0}, {"date": "2026-06-25", "close": 1139.51, "volume": 759707.0}, {"date": "2026-06-26", "close": 1121.66, "volume": 959722.0}, {"date": "2026-06-29", "close": 1122.67, "volume": 350281.0}, {"date": "2026-06-30", "close": 1132.89, "volume": 317465.0}, {"date": "2026-07-01", "close": 1111.76, "volume": 311786.0}, {"date": "2026-07-02", "close": 1098.59, "volume": 341475.0}, {"date": "2026-07-06", "close": 1099.68, "volume": 292791.0}, {"date": "2026-07-07", "close": 1056.02, "volume": 507155.0}, {"date": "2026-07-08", "close": 1071.49, "volume": 418334.0}, {"date": "2026-07-09", "close": 1088.67, "volume": 350384.0}, {"date": "2026-07-10", "close": 1095.55, "volume": 278465.0}, {"date": "2026-07-13", "close": 1085.34, "volume": 277228.0}, {"date": "2026-07-14", "close": 1065.83, "volume": 433772.0}, {"date": "2026-07-15", "close": 1047.28, "volume": 477005.0}, {"date": "2026-07-16", "close": 1071.82, "volume": 344865.0}, {"date": "2026-07-17", "close": 1045.21, "volume": 490187.0}, {"date": "2026-07-20", "close": 1012.71, "volume": 523078.0}, {"date": "2026-07-21", "close": 1013.54, "volume": 667113.0}, {"date": "2026-07-22", "close": 1035.06, "volume": 694128.0}, {"date": "2026-07-23", "close": 1139.71, "volume": 1204672.0}, {"date": "2026-07-24", "close": 1141.59, "volume": 490589.0}, {"date": "2026-07-27", "close": 1127.91, "volume": 474431.0}, {"date": "2026-07-28", "close": 1091.26, "volume": 677067.0}, {"date": "2026-07-29", "close": 1055.11, "volume": 625257.0}, {"date": "2026-07-30", "close": 1068.63, "volume": 353120.0}, {"date": "2026-07-31", "close": 1079.26, "volume": 381251.0}, {"date": "2026-08-03", "close": 1115.92, "volume": 462026.0}, {"date": "2026-08-04", "close": 1150.13, "volume": 597720.0}, {"date": "2026-08-05", "close": 1162.04, "volume": 374103.0}, {"date": "2026-08-06", "close": 1162.66, "volume": 472198.0}, {"date": "2026-08-07", "close": 1162.84, "volume": 355272.0}], "refreshing": true}