{"ticker": "XOM", "overview": {"cik": "2115436", "ticker": "XOM", "name": "ExxonMobil Holdings Corp", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0000034088-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0002115436-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0002115436-26-000003", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292536", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292549", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292557", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292558", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292560", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292576", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292581", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292588", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292594", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292601", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292608", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292612", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292615", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292620", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292624", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292628", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292633", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292656", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292663", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292666", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292672", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292681", "price_sensitive": false}]}, "description": "ExxonMobil Holdings Corp trades as XOM on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 136 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XOM", "has_prices": true, "as_of": "2026-09-22", "last": 158.71, "prev_close": 158.3, "change": 0.4099999999999966, "change_pct": 0.002590018951358159, "session_volume": 14191170.0, "vwap_5": 161.83350709500408, "vwap_20": 162.01757495980144, "vwap_60": 154.98028091407252, "vwap_250": 142.42307709935687, "high_52w": 171.47, "low_52w": 113.68, "avg_volume_20": 15054002.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001597", "src": "13DG", "ticker": "XOM", "cik": "2115436", "company": "ExxonMobil Holdings Corp", "company_raw": "ExxonMobil Holdings Corp", "who": "ExxonMobil Holdings Corp", "who_key": "ExxonMobil Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ExxonMobil Holdings Corp takes a 7.62% passive stake in XOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2115436/0002100119-26-001597-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002012383-26-003778", "src": "13DG", "ticker": "XOM", "cik": "2115436", "company": "ExxonMobil Holdings Corp", "company_raw": "ExxonMobil Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Petroleum Refining", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in XOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003778-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "HOUSE-2026-20035563-T9", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "F S: New\nS O: ET Invest\nExxonMobil Holdings Corporation\nCommon Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "HOUSE-2026-20035491-T28", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "nt Cap.\nGains >\n$200?\nJT ExxonMobil Holdings Corporation\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims XOM ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "HOUSE-2026-20035047-T1", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "y Brokerage\nJT ExxonMobil Holdings Corporation\nCommon Stock", "who": "Hon. James A. Himes", "who_key": "Hon. James A. Himes", "role": "House \u00b7 CT04", "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. James A. Himes sells XOM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035047.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "HOUSE-2026-20034807-T3", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "O: Schwab One Account\nExxon Mobil Corporation Common\nStock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "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. Matthew Robert Van Epps offloads XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-594", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong sells XOM ($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": 317749}, {"id": "HOUSE-2026-20034144-T28", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "n Street Trust > Bank of America\nExxon Mobil Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys XOM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}, {"id": "HOUSE-2026-20034130-T3", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "nley - Select UMA Account # 1\nJT Exxon Mobil Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391189}, {"id": "HOUSE-2026-20034130-T4", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "nley - Select UMA Account # 1\nJT Exxon Mobil Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394069}, {"id": "HOUSE-2026-20033983-T51", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "n Street Trust > Bank of America\nExxon Mobil Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps XOM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428629}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-16", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys XOM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430069}, {"id": "HOUSE-2025-20033446-T173", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Schwab Brokerage Account 924\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529429}, {"id": "HOUSE-2025-20033446-T171", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "rles Schwab 401K > Schwab 893\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds XOM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530869}, {"id": "HOUSE-2025-20033446-T172", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "rles Schwab 401K > Schwab 893\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530869}, {"id": "HOUSE-2025-20032211-T47", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584149}, {"id": "HOUSE-2025-20032242-T6", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nJT Exxon Mobil Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594229}, {"id": "HOUSE-2025-20032091-T7", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "S: New\nS O: Edward Jones IRA\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635989}, {"id": "HOUSE-2025-20032066-T24", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nJT Exxon Mobil Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641749}, {"id": "HOUSE-2025-20030909-T3", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "hase Brokerage Account (3935)\nJT Exxon Mobil Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030909.pdf", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670549}, {"id": "HOUSE-2025-20030891-T240", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Schwab Brokerage Account 924\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds XOM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674869}, {"id": "SENATE-218c16a3d4084cc0aa8908730d05dfc3-14", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corp", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (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. Angus S King, Jr. files a buy in XOM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/218c16a3-d408-4cc0-aa89-08730d05dfc3/", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676309}, {"id": "HOUSE-2025-20030891-T239", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Schwab Brokerage Account 924\nSP Exxon Mobil Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds XOM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715189}, {"id": "SENATE-119cb6b475e049559a8421e7a2612695-4", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps XOM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/119cb6b4-75e0-4955-9a84-21e7a2612695/", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723829}, {"id": "HOUSE-2025-20030433-T12", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "S O: JP Morgan Brokerage Account\nExxon Mobil Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772789}, {"id": "HOUSE-2025-20030387-T108", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "rd Unit Trust\nD: Account Closing\nExxon Mobil Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells XOM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-15", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corp", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Katie Britt offloads XOM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "HOUSE-2025-20030332-T43", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nExxon Mobil Corporation Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Bruce Westerman sells XOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807349}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-0", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "Exxon Mobil Corp", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (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. Katie Britt buys XOM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817429}, {"id": "HOUSE-2025-20030291-T47", "src": "CONGRESS", "ticker": "XOM", "cik": "", "company": "ExxonMobil Holdings Corp", "company_raw": "S O: JP Morgan Brokerage Account\nExxon Mobil Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys XOM ($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": 826069}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001597", "src": "13DG", "ticker": "XOM", "cik": "2115436", "company": "ExxonMobil Holdings Corp", "company_raw": "ExxonMobil Holdings Corp", "who": "ExxonMobil Holdings Corp", "who_key": "ExxonMobil Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "ExxonMobil Holdings Corp takes a 7.62% passive stake in XOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2115436/0002100119-26-001597-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002012383-26-003778", "src": "13DG", "ticker": "XOM", "cik": "2115436", "company": "ExxonMobil Holdings Corp", "company_raw": "ExxonMobil Holdings Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Petroleum Refining", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in XOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003778-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}], "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": "ExxonMobil Holdings Corporation Common Stock", "new_value": "ExxonMobil Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002115436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002115436", "applied": 1, "detected_at": "2026-10-28T17:07:39.948091"}]}, "key_people": [{"who": "Hon. Nicholas V. Taylor", "who_key": "Hon. Nicholas V. Taylor", "role": "House \u00b7 TX03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1000001.0, "net": -1000001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}], "latest": {"action": "SELL", "amount": 1000001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 550003.0, "net": -550003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 250001.0, "date": "2020-02-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}, {"action": "SELL", "amount": 250001.0, "date": "2020-02-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 50001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 100001.0, "net": -89991.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 100001.0, "net": -97999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}, {"action": "BUY", "amount": 50001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-11-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a455a6c-d453-437f-89c3-2321ef5955e6/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}}], "activity": [{"date": "2026-08-31", "net": -100001.0}, {"date": "2026-10-14", "net": -1001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0000034088-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0002115436-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0002115436-26-000003", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292536", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292549", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292557", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292558", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292560", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292576", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292581", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292588", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292594", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292601", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292608", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292612", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292615", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292620", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292624", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292628", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292633", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292656", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292663", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292666", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292672", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-01", "title": "Form S-8 POS", "accession": "0001193125-26-292681", "price_sensitive": false}], "performance": {"ticker": "XOM", "has_prices": true, "summary": {"n": 64, "avg": 0.8370955440404645, "win_rate": 1.0, "best": 3.088356517259145, "worst": 0.04696879741407747, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 151.59, "return": 0.04696879741407747}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 147.59, "return": 0.07534385798495837}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 138.4, "return": 0.1467485549132948}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 122.91, "return": 0.2912700349849484}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 114.69, "return": 0.38381724649053983}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 106.72, "return": 0.48716266866566726}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 108.54, "return": 0.46222590749953935}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 108.05, "return": 0.46885701064322083}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 108.34, "return": 0.4649252353701311}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 103.39, "return": 0.5350614179321018}, {"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": 100.77, "return": 0.5749727101319839}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 102.94, "return": 0.5417719059646398}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 107.76, "return": 0.4728099480326652}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 111.27, "return": 0.4263503190437675}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 108.89, "return": 0.45752594361282034}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-12-10", "score": 0.0, "ref_price": 112.67, "return": 0.4086269636992989}, {"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": 117.28, "return": 0.3532571623465212}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-10", "score": 0.0, "ref_price": 113.08, "return": 0.403519632118854}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 109.02, "return": 0.45578792882040003}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 102.36, "return": 0.5505080109417743}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 99.62, "return": 0.5931539851435454}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 103.75, "return": 0.5297349397590362}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 116.41, "return": 0.36337084442917283}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-11", "score": 0.0, "ref_price": 114.16, "return": 0.3902417659425369}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 107.2, "return": 0.4805037313432836}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 100.94, "return": 0.5723201902120072}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-09", "score": 0.0, "ref_price": 107.39, "return": 0.47788434677344266}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-04-20", "score": 0.0, "ref_price": 115.64, "return": 0.3724489795918368}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-09", "score": 0.0, "ref_price": 103.54, "return": 0.5328375507050415}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 114.0, "return": 0.3921929824561404}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 98.43, "return": 0.6124149141521893}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 102.06, "return": 0.5550656476582403}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 96.5, "return": 0.6446632124352333}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 88.45, "return": 0.7943470887507067}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 86.1, "return": 0.8433217189314752}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 84.54, "return": 0.8773361722261651}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-06-13", "score": 0.0, "ref_price": 95.85, "return": 0.6558163797600419}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 100.46, "return": 0.5798327692613977}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 85.36, "return": 0.8593017806935334}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 85.36, "return": 0.8593017806935334}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 40.47, "return": 2.9216703731158886}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 38.82, "return": 3.088356517259145}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 43.41, "return": 2.6560700299470175}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 43.41, "return": 2.6560700299470175}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 43.41, "return": 2.6560700299470175}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-11-14", "score": 0.0, "ref_price": 68.5, "return": 1.316934306569343}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-05", "score": 0.0, "ref_price": 73.09, "return": 1.1714324805034888}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 71.67, "return": 1.21445514162132}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-30", "score": 0.0, "ref_price": 70.61, "return": 1.2476986262569043}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 71.72, "return": 1.2129113218070275}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 78.39, "return": 1.0246204873070546}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 78.39, "return": 1.0246204873070546}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-08-20", "score": 0.0, "ref_price": 78.81, "return": 1.0138307321405913}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-25", "score": 0.0, "ref_price": 79.5, "return": 0.9963522012578617}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 78.35, "return": 1.0256541161455013}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 78.35, "return": 1.0256541161455013}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-01-16", "score": 0.0, "ref_price": 86.97, "return": 0.8248821432677936}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-11-13", "score": 0.0, "ref_price": 82.89, "return": 0.9147062371818073}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 83.58, "return": 0.8988992581957408}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 77.18, "return": 1.0563617517491577}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 82.07, "return": 0.9338369684415745}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-07", "score": 0.0, "ref_price": 83.54, "return": 0.8998084749820445}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-07", "score": 0.0, "ref_price": 83.54, "return": 0.8998084749820445}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 83.54, "return": 0.8998084749820445}]}, "price_series": [{"date": "2016-09-22", "close": 83.54, "volume": 10703170.0}, {"date": "2016-09-23", "close": 83.45, "volume": 12663580.0}, {"date": "2016-09-26", "close": 83.06, "volume": 10851050.0}, {"date": "2016-09-27", "close": 83.24, "volume": 9587485.0}, {"date": "2016-09-28", "close": 86.9, "volume": 28102320.0}, {"date": "2016-09-29", "close": 86.46, "volume": 19055180.0}, {"date": "2016-09-30", "close": 87.28, "volume": 15927840.0}, {"date": "2016-10-03", "close": 87.05, "volume": 7082632.0}, {"date": "2016-10-04", "close": 86.25, "volume": 8211433.0}, {"date": "2016-10-05", "close": 87.0, "volume": 8790339.0}, {"date": "2016-10-06", "close": 87.04, "volume": 7717701.0}, {"date": "2016-10-07", "close": 86.74, "volume": 6599116.0}, {"date": "2016-10-10", "close": 88.44, "volume": 10050930.0}, {"date": "2016-10-11", "close": 87.74, "volume": 9289679.0}, {"date": "2016-10-12", "close": 87.13, "volume": 8172309.0}, {"date": "2016-10-13", "close": 86.56, "volume": 9884502.0}, {"date": "2016-10-14", "close": 86.54, "volume": 7977738.0}, {"date": "2016-10-17", "close": 86.54, "volume": 7255758.0}, {"date": "2016-10-18", "close": 86.77, "volume": 5407652.0}, {"date": "2016-10-19", "close": 87.17, "volume": 9361063.0}, {"date": "2016-10-20", "close": 87.21, "volume": 6853804.0}, {"date": "2016-10-21", "close": 86.62, "volume": 10719610.0}, {"date": "2016-10-24", "close": 86.91, "volume": 8331278.0}, {"date": "2016-10-25", "close": 86.72, "volume": 6820764.0}, {"date": "2016-10-26", "close": 87.09, "volume": 8478130.0}, {"date": "2016-10-27", "close": 86.92, "volume": 9052759.0}, {"date": "2016-10-28", "close": 84.78, "volume": 19070570.0}, {"date": "2016-10-31", "close": 83.32, "volume": 16608610.0}, {"date": "2016-11-01", "close": 83.65, "volume": 13035880.0}, {"date": "2016-11-02", "close": 83.45, "volume": 11198430.0}, {"date": "2016-11-03", "close": 83.66, "volume": 8818660.0}, {"date": "2016-11-04", "close": 83.57, "volume": 13858600.0}, {"date": "2016-11-07", "close": 85.45, "volume": 13556890.0}, {"date": "2016-11-08", "close": 85.31, "volume": 9718516.0}, {"date": "2016-11-09", "close": 86.25, "volume": 15864210.0}, {"date": "2016-11-10", "close": 87.05, "volume": 14069230.0}, {"date": "2016-11-11", "close": 85.67, "volume": 13732880.0}, {"date": "2016-11-14", "close": 85.28, "volume": 12582220.0}, {"date": "2016-11-15", "close": 86.82, "volume": 12882240.0}, {"date": "2016-11-16", "close": 85.75, "volume": 8137416.0}, {"date": "2016-11-17", "close": 85.23, "volume": 8174752.0}, {"date": "2016-11-18", "close": 85.28, "volume": 8350130.0}, {"date": "2016-11-21", "close": 86.49, "volume": 8847675.0}, {"date": "2016-11-22", "close": 86.68, "volume": 9387598.0}, {"date": "2016-11-23", "close": 86.92, "volume": 6060681.0}, {"date": "2016-11-25", "close": 87.12, "volume": 5043042.0}, {"date": "2016-11-28", "close": 86.47, "volume": 7399912.0}, {"date": "2016-11-29", "close": 85.9, "volume": 9161668.0}, {"date": "2016-11-30", "close": 87.3, "volume": 22647820.0}, {"date": "2016-12-01", "close": 87.24, "volume": 12999540.0}, {"date": "2016-12-02", "close": 87.04, "volume": 9695961.0}, {"date": "2016-12-05", "close": 87.48, "volume": 11721290.0}, {"date": "2016-12-06", "close": 87.56, "volume": 11280350.0}, {"date": "2016-12-07", "close": 88.07, "volume": 10899320.0}, {"date": "2016-12-08", "close": 88.32, "volume": 9029482.0}, {"date": "2016-12-09", "close": 89.0, "volume": 8014781.0}, {"date": "2016-12-12", "close": 90.98, "volume": 15536580.0}, {"date": "2016-12-13", "close": 92.58, "volume": 18235580.0}, {"date": "2016-12-14", "close": 90.58, "volume": 16322600.0}, {"date": "2016-12-15", "close": 90.89, "volume": 11135690.0}, {"date": "2016-12-16", "close": 91.18, "volume": 20291240.0}, {"date": "2016-12-19", "close": 90.42, "volume": 9651496.0}, {"date": "2016-12-20", "close": 90.43, "volume": 7206835.0}, {"date": "2016-12-21", "close": 90.28, "volume": 7298098.0}, {"date": "2016-12-22", "close": 90.87, "volume": 7989703.0}, {"date": "2016-12-23", "close": 90.71, "volume": 4266137.0}, {"date": "2016-12-27", "close": 90.75, "volume": 4913368.0}, {"date": "2016-12-28", "close": 90.3, "volume": 6574300.0}, {"date": "2016-12-29", "close": 90.35, "volume": 6683867.0}, {"date": "2016-12-30", "close": 90.26, "volume": 9117025.0}, {"date": "2017-01-03", "close": 90.89, "volume": 10344430.0}, {"date": "2017-01-04", "close": 89.89, "volume": 9384256.0}, {"date": "2017-01-05", "close": 88.55, "volume": 14438510.0}, {"date": "2017-01-06", "close": 88.5, "volume": 16508660.0}, {"date": "2017-01-09", "close": 87.04, "volume": 13746820.0}, {"date": "2017-01-10", "close": 85.93, "volume": 13267310.0}, {"date": "2017-01-11", "close": 86.81, "volume": 11031980.0}, {"date": "2017-01-12", "close": 86.34, "volume": 10394730.0}, {"date": "2017-01-13", "close": 86.35, "volume": 8404428.0}, {"date": "2017-01-17", "close": 87.36, "volume": 13233190.0}, {"date": "2017-01-18", "close": 86.28, "volume": 11812980.0}, {"date": "2017-01-19", "close": 84.73, "volume": 16355880.0}, {"date": "2017-01-20", "close": 85.89, "volume": 18699760.0}, {"date": "2017-01-23", "close": 84.97, "volume": 11413130.0}, {"date": "2017-01-24", "close": 85.09, "volume": 11834120.0}, {"date": "2017-01-25", "close": 85.34, "volume": 9576700.0}, {"date": "2017-01-26", "close": 85.6, "volume": 8775047.0}, {"date": "2017-01-27", "close": 85.51, "volume": 10942330.0}, {"date": "2017-01-30", "close": 84.86, "volume": 12761330.0}, {"date": "2017-01-31", "close": 83.89, "volume": 19126180.0}, {"date": "2017-02-01", "close": 82.94, "volume": 15084320.0}, {"date": "2017-02-02", "close": 83.45, "volume": 12190440.0}, {"date": "2017-02-03", "close": 83.54, "volume": 12732810.0}, {"date": "2017-02-06", "close": 83.31, "volume": 9929942.0}, {"date": "2017-02-07", "close": 82.77, "volume": 11689350.0}, {"date": "2017-02-08", "close": 81.48, "volume": 14003910.0}, {"date": "2017-02-09", "close": 81.84, "volume": 9574366.0}, {"date": "2017-02-10", "close": 82.52, "volume": 8739381.0}, {"date": "2017-02-13", "close": 83.0, "volume": 9056892.0}, {"date": "2017-02-14", "close": 82.82, "volume": 11369840.0}, {"date": "2017-02-15", "close": 83.16, "volume": 11761910.0}, {"date": "2017-02-16", "close": 82.3, "volume": 10612220.0}, {"date": "2017-02-17", "close": 81.76, "volume": 15631780.0}, {"date": "2017-02-21", "close": 81.89, "volume": 16413360.0}, {"date": "2017-02-22", "close": 80.93, "volume": 12897880.0}, {"date": "2017-02-23", "close": 81.78, "volume": 13840770.0}, {"date": "2017-02-24", "close": 81.08, "volume": 11336170.0}, {"date": "2017-02-27", "close": 81.54, "volume": 13456190.0}, {"date": "2017-02-28", "close": 81.32, "volume": 16828040.0}, {"date": "2017-03-01", "close": 83.02, "volume": 17476710.0}, {"date": "2017-03-02", "close": 83.3, "volume": 14159890.0}, {"date": "2017-03-03", "close": 82.46, "volume": 12291790.0}, {"date": "2017-03-06", "close": 82.83, "volume": 9616011.0}, {"date": "2017-03-07", "close": 82.52, "volume": 12710160.0}, {"date": "2017-03-08", "close": 81.03, "volume": 16813700.0}, {"date": "2017-03-09", "close": 81.67, "volume": 14708280.0}, {"date": "2017-03-10", "close": 81.61, "volume": 11354630.0}, {"date": "2017-03-13", "close": 81.42, "volume": 9420033.0}, {"date": "2017-03-14", "close": 80.99, "volume": 11333060.0}, {"date": "2017-03-15", "close": 82.0, "volume": 11966690.0}, {"date": "2017-03-16", "close": 82.07, "volume": 9923605.0}, {"date": "2017-03-17", "close": 82.0, "volume": 18828130.0}, {"date": "2017-03-20", "close": 82.0, "volume": 7699658.0}, {"date": "2017-03-21", "close": 81.83, "volume": 13389790.0}, {"date": "2017-03-22", "close": 81.76, "volume": 11161210.0}, {"date": "2017-03-23", "close": 81.86, "volume": 8927004.0}, {"date": "2017-03-24", "close": 81.23, "volume": 9118829.0}, {"date": "2017-03-27", "close": 81.25, "volume": 8468031.0}, {"date": "2017-03-28", "close": 81.84, "volume": 11022320.0}, {"date": "2017-03-29", "close": 82.02, "volume": 8494693.0}, {"date": "2017-03-30", "close": 83.7, "volume": 44673990.0}, {"date": "2017-03-31", "close": 82.01, "volume": 21734060.0}, {"date": "2017-04-03", "close": 82.07, "volume": 11437310.0}, {"date": "2017-04-04", "close": 82.37, "volume": 9264446.0}, {"date": "2017-04-05", "close": 82.53, "volume": 13792140.0}, {"date": "2017-04-06", "close": 83.01, "volume": 9547924.0}, {"date": "2017-04-07", "close": 82.76, "volume": 8908590.0}, {"date": "2017-04-10", "close": 83.13, "volume": 8884528.0}, {"date": "2017-04-11", "close": 82.84, "volume": 8575677.0}, {"date": "2017-04-12", "close": 82.97, "volume": 9515239.0}, {"date": "2017-04-13", "close": 81.69, "volume": 8660761.0}, {"date": "2017-04-17", "close": 81.58, "volume": 9574433.0}, {"date": "2017-04-18", "close": 81.05, "volume": 8815821.0}, {"date": "2017-04-19", "close": 80.49, "volume": 10757800.0}, {"date": "2017-04-20", "close": 81.01, "volume": 11642830.0}, {"date": "2017-04-21", "close": 80.69, "volume": 9812006.0}, {"date": "2017-04-24", "close": 81.11, "volume": 8717526.0}, {"date": "2017-04-25", "close": 81.73, "volume": 10714480.0}, {"date": "2017-04-26", "close": 81.4, "volume": 9436387.0}, {"date": "2017-04-27", "close": 81.26, "volume": 12376230.0}, {"date": "2017-04-28", "close": 81.65, "volume": 12070750.0}, {"date": "2017-05-01", "close": 82.06, "volume": 8664070.0}, {"date": "2017-05-02", "close": 82.05, "volume": 9019873.0}, {"date": "2017-05-03", "close": 82.7, "volume": 10280090.0}, {"date": "2017-05-04", "close": 81.64, "volume": 16162050.0}, {"date": "2017-05-05", "close": 82.02, "volume": 10211700.0}, {"date": "2017-05-08", "close": 82.89, "volume": 8095346.0}, {"date": "2017-05-09", "close": 82.31, "volume": 8639556.0}, {"date": "2017-05-10", "close": 81.91, "volume": 9520140.0}, {"date": "2017-05-11", "close": 82.61, "volume": 10045800.0}, {"date": "2017-05-12", "close": 82.55, "volume": 7479472.0}, {"date": "2017-05-15", "close": 82.8, "volume": 10776270.0}, {"date": "2017-05-16", "close": 82.55, "volume": 9570105.0}, {"date": "2017-05-17", "close": 81.99, "volume": 11135260.0}, {"date": "2017-05-18", "close": 81.75, "volume": 9905779.0}, {"date": "2017-05-19", "close": 81.93, "volume": 12924950.0}, {"date": "2017-05-22", "close": 82.29, "volume": 9217104.0}, {"date": "2017-05-23", "close": 82.58, "volume": 6856683.0}, {"date": "2017-05-24", "close": 82.29, "volume": 8256898.0}, {"date": "2017-05-25", "close": 81.75, "volume": 12368220.0}, {"date": "2017-05-26", "close": 81.55, "volume": 8220533.0}, {"date": "2017-05-30", "close": 81.1, "volume": 8966377.0}, {"date": "2017-05-31", "close": 80.5, "volume": 13570090.0}, {"date": "2017-06-01", "close": 80.7, "volume": 9878260.0}, {"date": "2017-06-02", "close": 79.5, "volume": 21676320.0}, {"date": "2017-06-05", "close": 80.12, "volume": 11515140.0}, {"date": "2017-06-06", "close": 81.21, "volume": 12202580.0}, {"date": "2017-06-07", "close": 80.91, "volume": 13090690.0}, {"date": "2017-06-08", "close": 80.62, "volume": 11635240.0}, {"date": "2017-06-09", "close": 82.13, "volume": 13542180.0}, {"date": "2017-06-12", "close": 82.93, "volume": 18167280.0}, {"date": "2017-06-13", "close": 82.96, "volume": 12173010.0}, {"date": "2017-06-14", "close": 82.07, "volume": 13712010.0}, {"date": "2017-06-15", "close": 82.26, "volume": 11862310.0}, {"date": "2017-06-16", "close": 83.49, "volume": 39578780.0}, {"date": "2017-06-19", "close": 82.76, "volume": 10351500.0}, {"date": "2017-06-20", "close": 82.31, "volume": 13230530.0}, {"date": "2017-06-21", "close": 81.44, "volume": 11418470.0}, {"date": "2017-06-22", "close": 81.08, "volume": 8138550.0}, {"date": "2017-06-23", "close": 81.61, "volume": 10608850.0}, {"date": "2017-06-26", "close": 81.24, "volume": 7716517.0}, {"date": "2017-06-27", "close": 81.11, "volume": 9220090.0}, {"date": "2017-06-28", "close": 81.53, "volume": 9189671.0}, {"date": "2017-06-29", "close": 80.7, "volume": 20518940.0}, {"date": "2017-06-30", "close": 80.73, "volume": 13989800.0}, {"date": "2017-07-03", "close": 82.1, "volume": 8422283.0}, {"date": "2017-07-05", "close": 80.85, "volume": 9828004.0}, {"date": "2017-07-06", "close": 80.12, "volume": 9820348.0}, {"date": "2017-07-07", "close": 80.22, "volume": 10399380.0}, {"date": "2017-07-10", "close": 80.16, "volume": 6337787.0}, {"date": "2017-07-11", "close": 80.6, "volume": 9608500.0}, {"date": "2017-07-12", "close": 80.96, "volume": 7972925.0}, {"date": "2017-07-13", "close": 80.97, "volume": 5581199.0}, {"date": "2017-07-14", "close": 81.28, "volume": 7496440.0}, {"date": "2017-07-17", "close": 80.86, "volume": 7887298.0}, {"date": "2017-07-18", "close": 80.6, "volume": 8023058.0}, {"date": "2017-07-19", "close": 80.85, "volume": 9391093.0}, {"date": "2017-07-20", "close": 80.86, "volume": 9676276.0}, {"date": "2017-07-21", "close": 80.12, "volume": 12265900.0}, {"date": "2017-07-24", "close": 79.87, "volume": 9402172.0}, {"date": "2017-07-25", "close": 80.27, "volume": 11462690.0}, {"date": "2017-07-26", "close": 80.37, "volume": 10464820.0}, {"date": "2017-07-27", "close": 80.83, "volume": 11140920.0}, {"date": "2017-07-28", "close": 79.6, "volume": 22796120.0}, {"date": "2017-07-31", "close": 80.04, "volume": 12805830.0}, {"date": "2017-08-01", "close": 80.17, "volume": 10416150.0}, {"date": "2017-08-02", "close": 80.6, "volume": 10181180.0}, {"date": "2017-08-03", "close": 80.49, "volume": 10135640.0}, {"date": "2017-08-04", "close": 80.21, "volume": 8287406.0}, {"date": "2017-08-07", "close": 80.16, "volume": 7892960.0}, {"date": "2017-08-08", "close": 79.96, "volume": 9024110.0}, {"date": "2017-08-09", "close": 80.21, "volume": 8083197.0}, {"date": "2017-08-10", "close": 78.97, "volume": 12577470.0}, {"date": "2017-08-11", "close": 78.21, "volume": 10185390.0}, {"date": "2017-08-14", "close": 78.23, "volume": 8861795.0}, {"date": "2017-08-15", "close": 78.04, "volume": 10348750.0}, {"date": "2017-08-16", "close": 77.47, "volume": 9108796.0}, {"date": "2017-08-17", "close": 76.26, "volume": 13099620.0}, {"date": "2017-08-18", "close": 76.64, "volume": 13539280.0}, {"date": "2017-08-21", "close": 76.38, "volume": 9994624.0}, {"date": "2017-08-22", "close": 76.74, "volume": 9501336.0}, {"date": "2017-08-23", "close": 76.61, "volume": 7051019.0}, {"date": "2017-08-24", "close": 76.33, "volume": 8677240.0}, {"date": "2017-08-25", "close": 76.72, "volume": 6841050.0}, {"date": "2017-08-28", "close": 76.47, "volume": 8225531.0}, {"date": "2017-08-29", "close": 76.45, "volume": 7052188.0}, {"date": "2017-08-30", "close": 76.1, "volume": 8134482.0}, {"date": "2017-08-31", "close": 76.33, "volume": 15641170.0}, {"date": "2017-09-01", "close": 76.57, "volume": 7358732.0}, {"date": "2017-09-05", "close": 77.18, "volume": 12784630.0}, {"date": "2017-09-06", "close": 78.78, "volume": 18314040.0}, {"date": "2017-09-07", "close": 79.03, "volume": 9833726.0}, {"date": "2017-09-08", "close": 78.82, "volume": 8435513.0}, {"date": "2017-09-11", "close": 79.25, "volume": 12955050.0}, {"date": "2017-09-12", "close": 79.5, "volume": 7649218.0}, {"date": "2017-09-13", "close": 79.77, "volume": 8365043.0}, {"date": "2017-09-14", "close": 80.09, "volume": 9063185.0}, {"date": "2017-09-15", "close": 80.07, "volume": 15972740.0}, {"date": "2017-09-18", "close": 80.09, "volume": 8439581.0}, {"date": "2017-09-19", "close": 80.22, "volume": 9275728.0}, {"date": "2017-09-20", "close": 80.55, "volume": 10586820.0}, {"date": "2017-09-21", "close": 79.89, "volume": 11867310.0}, {"date": "2017-09-22", "close": 79.92, "volume": 10049980.0}, {"date": "2017-09-25", "close": 80.98, "volume": 10482850.0}, {"date": "2017-09-26", "close": 80.89, "volume": 7503273.0}, {"date": "2017-09-27", "close": 81.43, "volume": 9615665.0}, {"date": "2017-09-28", "close": 82.19, "volume": 15579110.0}, {"date": "2017-09-29", "close": 81.98, "volume": 9851825.0}, {"date": "2017-10-02", "close": 81.63, "volume": 6769072.0}, {"date": "2017-10-03", "close": 81.76, "volume": 6079970.0}, {"date": "2017-10-04", "close": 81.79, "volume": 6351585.0}, {"date": "2017-10-05", "close": 82.02, "volume": 7369702.0}, {"date": "2017-10-06", "close": 81.71, "volume": 6064980.0}, {"date": "2017-10-09", "close": 82.03, "volume": 7489815.0}, {"date": "2017-10-10", "close": 82.26, "volume": 7218494.0}, {"date": "2017-10-11", "close": 82.6, "volume": 6983783.0}, {"date": "2017-10-12", "close": 82.43, "volume": 6742152.0}, {"date": "2017-10-13", "close": 82.41, "volume": 7174752.0}, {"date": "2017-10-16", "close": 82.81, "volume": 5725911.0}, {"date": "2017-10-17", "close": 82.96, "volume": 6338121.0}, {"date": "2017-10-18", "close": 82.76, "volume": 6361070.0}, {"date": "2017-10-19", "close": 82.74, "volume": 7945430.0}, {"date": "2017-10-20", "close": 83.11, "volume": 9533276.0}, {"date": "2017-10-23", "close": 83.24, "volume": 9829555.0}, {"date": "2017-10-24", "close": 83.47, "volume": 7466098.0}, {"date": "2017-10-25", "close": 83.17, "volume": 9152813.0}, {"date": "2017-10-26", "close": 83.47, "volume": 9148121.0}, {"date": "2017-10-27", "close": 83.71, "volume": 14861640.0}, {"date": "2017-10-30", "close": 83.54, "volume": 7810312.0}, {"date": "2017-10-31", "close": 83.35, "volume": 8539859.0}, {"date": "2017-11-01", "close": 83.87, "volume": 9257793.0}, {"date": "2017-11-02", "close": 83.53, "volume": 7773966.0}, {"date": "2017-11-03", "close": 83.18, "volume": 6903510.0}, {"date": "2017-11-06", "close": 83.75, "volume": 9274240.0}, {"date": "2017-11-07", "close": 83.58, "volume": 8430696.0}, {"date": "2017-11-08", "close": 83.47, "volume": 8691261.0}, {"date": "2017-11-09", "close": 83.97, "volume": 10478120.0}, {"date": "2017-11-10", "close": 82.94, "volume": 8693290.0}, {"date": "2017-11-13", "close": 82.89, "volume": 6720108.0}, {"date": "2017-11-14", "close": 82.24, "volume": 9248682.0}, {"date": "2017-11-15", "close": 81.21, "volume": 9555711.0}, {"date": "2017-11-16", "close": 80.56, "volume": 10443490.0}, {"date": "2017-11-17", "close": 80.24, "volume": 9535293.0}, {"date": "2017-11-20", "close": 80.55, "volume": 8463826.0}, {"date": "2017-11-21", "close": 80.87, "volume": 8806682.0}, {"date": "2017-11-22", "close": 81.1, "volume": 7941244.0}, {"date": "2017-11-24", "close": 81.42, "volume": 3851283.0}, {"date": "2017-11-27", "close": 81.11, "volume": 9122522.0}, {"date": "2017-11-28", "close": 81.67, "volume": 9794574.0}, {"date": "2017-11-29", "close": 82.27, "volume": 9710842.0}, {"date": "2017-11-30", "close": 83.29, "volume": 18585540.0}, {"date": "2017-12-01", "close": 83.46, "volume": 13757710.0}, {"date": "2017-12-04", "close": 83.57, "volume": 12580590.0}, {"date": "2017-12-05", "close": 82.89, "volume": 9356362.0}, {"date": "2017-12-06", "close": 82.28, "volume": 12042690.0}, {"date": "2017-12-07", "close": 82.55, "volume": 11353710.0}, {"date": "2017-12-08", "close": 82.66, "volume": 10953820.0}, {"date": "2017-12-11", "close": 83.03, "volume": 8759507.0}, {"date": "2017-12-12", "close": 82.76, "volume": 11306970.0}, {"date": "2017-12-13", "close": 83.12, "volume": 10129000.0}, {"date": "2017-12-14", "close": 82.9, "volume": 9487150.0}, {"date": "2017-12-15", "close": 83.03, "volume": 26517040.0}, {"date": "2017-12-18", "close": 82.94, "volume": 9363372.0}, {"date": "2017-12-19", "close": 82.44, "volume": 10284950.0}, {"date": "2017-12-20", "close": 82.87, "volume": 10615290.0}, {"date": "2017-12-21", "close": 83.85, "volume": 13571770.0}, {"date": "2017-12-22", "close": 83.97, "volume": 10078910.0}, {"date": "2017-12-26", "close": 83.98, "volume": 4769618.0}, {"date": "2017-12-27", "close": 83.9, "volume": 6998912.0}, {"date": "2017-12-28", "close": 84.02, "volume": 7494969.0}, {"date": "2017-12-29", "close": 83.64, "volume": 8517470.0}, {"date": "2018-01-02", "close": 85.03, "volume": 11467880.0}, {"date": "2018-01-03", "close": 86.7, "volume": 13950040.0}, {"date": "2018-01-04", "close": 86.82, "volume": 10862600.0}, {"date": "2018-01-05", "close": 86.75, "volume": 11028750.0}, {"date": "2018-01-08", "close": 87.14, "volume": 10921890.0}, {"date": "2018-01-09", "close": 86.77, "volume": 8082332.0}, {"date": "2018-01-10", "close": 86.08, "volume": 10822320.0}, {"date": "2018-01-11", "close": 86.93, "volume": 14361380.0}, {"date": "2018-01-12", "close": 87.52, "volume": 9833776.0}, {"date": "2018-01-16", "close": 86.97, "volume": 10875340.0}, {"date": "2018-01-17", "close": 88.0, "volume": 10544600.0}, {"date": "2018-01-18", "close": 87.43, "volume": 9198361.0}, {"date": "2018-01-19", "close": 87.15, "volume": 12704230.0}, {"date": "2018-01-22", "close": 88.25, "volume": 9739735.0}, {"date": "2018-01-23", "close": 88.3, "volume": 9846255.0}, {"date": "2018-01-24", "close": 88.53, "volume": 10227840.0}, {"date": "2018-01-25", "close": 88.37, "volume": 11251100.0}, {"date": "2018-01-26", "close": 89.0, "volume": 10400180.0}, {"date": "2018-01-29", "close": 88.01, "volume": 9303282.0}, {"date": "2018-01-30", "close": 86.78, "volume": 12382990.0}, {"date": "2018-01-31", "close": 87.3, "volume": 14286110.0}, {"date": "2018-02-01", "close": 89.07, "volume": 17964220.0}, {"date": "2018-02-02", "close": 84.53, "volume": 29768390.0}, {"date": "2018-02-05", "close": 79.72, "volume": 30232270.0}, {"date": "2018-02-06", "close": 78.35, "volume": 36248950.0}, {"date": "2018-02-07", "close": 76.94, "volume": 21974890.0}, {"date": "2018-02-08", "close": 76.07, "volume": 25617960.0}, {"date": "2018-02-09", "close": 75.78, "volume": 28835060.0}, {"date": "2018-02-12", "close": 76.42, "volume": 19334650.0}, {"date": "2018-02-13", "close": 76.3, "volume": 11872790.0}, {"date": "2018-02-14", "close": 76.46, "volume": 17178300.0}, {"date": "2018-02-15", "close": 76.21, "volume": 14046990.0}, {"date": "2018-02-16", "close": 76.54, "volume": 13706870.0}, {"date": "2018-02-20", "close": 75.75, "volume": 12930250.0}, {"date": "2018-02-21", "close": 74.89, "volume": 11693490.0}, {"date": "2018-02-22", "close": 75.86, "volume": 13482620.0}, {"date": "2018-02-23", "close": 77.53, "volume": 13365820.0}, {"date": "2018-02-26", "close": 78.84, "volume": 16910630.0}, {"date": "2018-02-27", "close": 77.5, "volume": 14625980.0}, {"date": "2018-02-28", "close": 75.74, "volume": 17039950.0}, {"date": "2018-03-01", "close": 75.2, "volume": 15684260.0}, {"date": "2018-03-02", "close": 75.55, "volume": 15427730.0}, {"date": "2018-03-05", "close": 76.27, "volume": 14838700.0}, {"date": "2018-03-06", "close": 76.18, "volume": 10683520.0}, {"date": "2018-03-07", "close": 74.26, "volume": 27245070.0}, {"date": "2018-03-08", "close": 74.12, "volume": 19966250.0}, {"date": "2018-03-09", "close": 74.56, "volume": 19702460.0}, {"date": "2018-03-12", "close": 75.24, "volume": 14090350.0}, {"date": "2018-03-13", "close": 74.53, "volume": 13489140.0}, {"date": "2018-03-14", "close": 73.6, "volume": 14798000.0}, {"date": "2018-03-15", "close": 74.42, "volume": 15610230.0}, {"date": "2018-03-16", "close": 75.12, "volume": 31327230.0}, {"date": "2018-03-19", "close": 74.15, "volume": 12183700.0}, {"date": "2018-03-20", "close": 73.99, "volume": 12988980.0}, {"date": "2018-03-21", "close": 75.04, "volume": 14916980.0}, {"date": "2018-03-22", "close": 73.5, "volume": 17137400.0}, {"date": "2018-03-23", "close": 72.89, "volume": 20146760.0}, {"date": "2018-03-26", "close": 74.0, "volume": 15018670.0}, {"date": "2018-03-27", "close": 73.7, "volume": 15044760.0}, {"date": "2018-03-28", "close": 72.81, "volume": 18136630.0}, {"date": "2018-03-29", "close": 74.61, "volume": 14880700.0}, {"date": "2018-04-02", "close": 73.22, "volume": 17813720.0}, {"date": "2018-04-03", "close": 75.02, "volume": 15990420.0}, {"date": "2018-04-04", "close": 74.87, "volume": 13098830.0}, {"date": "2018-04-05", "close": 76.02, "volume": 13893040.0}, {"date": "2018-04-06", "close": 74.87, "volume": 14269230.0}, {"date": "2018-04-09", "close": 74.87, "volume": 11024730.0}, {"date": "2018-04-10", "close": 77.07, "volume": 19077480.0}, {"date": "2018-04-11", "close": 77.43, "volume": 13722310.0}, {"date": "2018-04-12", "close": 77.22, "volume": 13252920.0}, {"date": "2018-04-13", "close": 77.84, "volume": 10688650.0}, {"date": "2018-04-16", "close": 78.54, "volume": 10725360.0}, {"date": "2018-04-17", "close": 78.33, "volume": 9501815.0}, {"date": "2018-04-18", "close": 79.22, "volume": 12059900.0}, {"date": "2018-04-19", "close": 79.42, "volume": 11191800.0}, {"date": "2018-04-20", "close": 79.0, "volume": 12058060.0}, {"date": "2018-04-23", "close": 79.57, "volume": 11727680.0}, {"date": "2018-04-24", "close": 78.35, "volume": 14101320.0}, {"date": "2018-04-25", "close": 79.5, "volume": 13864530.0}, {"date": "2018-04-26", "close": 80.86, "volume": 14442860.0}, {"date": "2018-04-27", "close": 77.79, "volume": 16342330.0}, {"date": "2018-04-30", "close": 77.75, "volume": 15020040.0}, {"date": "2018-05-01", "close": 76.95, "volume": 16228500.0}, {"date": "2018-05-02", "close": 76.8, "volume": 13180340.0}, {"date": "2018-05-03", "close": 76.54, "volume": 12230710.0}, {"date": "2018-05-04", "close": 76.9, "volume": 9881581.0}, {"date": "2018-05-07", "close": 77.74, "volume": 15082700.0}, {"date": "2018-05-08", "close": 78.09, "volume": 17428230.0}, {"date": "2018-05-09", "close": 79.93, "volume": 17136860.0}, {"date": "2018-05-10", "close": 81.72, "volume": 17696880.0}, {"date": "2018-05-11", "close": 81.28, "volume": 14746060.0}, {"date": "2018-05-14", "close": 81.83, "volume": 11847810.0}, {"date": "2018-05-15", "close": 81.79, "volume": 12594440.0}, {"date": "2018-05-16", "close": 82.02, "volume": 9569397.0}, {"date": "2018-05-17", "close": 81.88, "volume": 11223500.0}, {"date": "2018-05-18", "close": 81.3, "volume": 9756114.0}, {"date": "2018-05-21", "close": 82.28, "volume": 8548775.0}, {"date": "2018-05-22", "close": 81.64, "volume": 10752670.0}, {"date": "2018-05-23", "close": 82.15, "volume": 15139330.0}, {"date": "2018-05-24", "close": 80.27, "volume": 13180230.0}, {"date": "2018-05-25", "close": 78.71, "volume": 14559770.0}, {"date": "2018-05-29", "close": 78.42, "volume": 14636290.0}, {"date": "2018-05-30", "close": 81.5, "volume": 16601090.0}, {"date": "2018-05-31", "close": 81.24, "volume": 15762770.0}, {"date": "2018-06-01", "close": 81.83, "volume": 9900070.0}, {"date": "2018-06-04", "close": 80.97, "volume": 10827760.0}, {"date": "2018-06-05", "close": 80.68, "volume": 12052840.0}, {"date": "2018-06-06", "close": 82.06, "volume": 11558170.0}, {"date": "2018-06-07", "close": 82.88, "volume": 13396330.0}, {"date": "2018-06-08", "close": 83.6, "volume": 14347010.0}, {"date": "2018-06-11", "close": 83.1, "volume": 10811770.0}, {"date": "2018-06-12", "close": 82.42, "volume": 12232900.0}, {"date": "2018-06-13", "close": 81.51, "volume": 11590130.0}, {"date": "2018-06-14", "close": 81.89, "volume": 11165640.0}, {"date": "2018-06-15", "close": 80.66, "volume": 23785770.0}, {"date": "2018-06-18", "close": 80.82, "volume": 8935843.0}, {"date": "2018-06-19", "close": 80.7, "volume": 8748230.0}, {"date": "2018-06-20", "close": 80.45, "volume": 8915644.0}, {"date": "2018-06-21", "close": 79.69, "volume": 10913280.0}, {"date": "2018-06-22", "close": 81.38, "volume": 16698180.0}, {"date": "2018-06-25", "close": 79.74, "volume": 10535430.0}, {"date": "2018-06-26", "close": 80.64, "volume": 10366270.0}, {"date": "2018-06-27", "close": 81.71, "volume": 12588940.0}, {"date": "2018-06-28", "close": 81.97, "volume": 9387558.0}, {"date": "2018-06-29", "close": 82.73, "volume": 17302760.0}, {"date": "2018-07-02", "close": 81.76, "volume": 9909187.0}, {"date": "2018-07-03", "close": 82.24, "volume": 7197258.0}, {"date": "2018-07-05", "close": 82.31, "volume": 9031212.0}, {"date": "2018-07-06", "close": 82.33, "volume": 7536100.0}, {"date": "2018-07-09", "close": 82.9, "volume": 7149751.0}, {"date": "2018-07-10", "close": 83.66, "volume": 8781847.0}, {"date": "2018-07-11", "close": 82.59, "volume": 10142860.0}, {"date": "2018-07-12", "close": 82.69, "volume": 9614606.0}, {"date": "2018-07-13", "close": 83.31, "volume": 8719620.0}, {"date": "2018-07-16", "close": 82.49, "volume": 8304868.0}, {"date": "2018-07-17", "close": 82.31, "volume": 7368826.0}, {"date": "2018-07-18", "close": 82.22, "volume": 8611463.0}, {"date": "2018-07-19", "close": 82.01, "volume": 8658492.0}, {"date": "2018-07-20", "close": 81.4, "volume": 9196180.0}, {"date": "2018-07-23", "close": 81.4, "volume": 8415963.0}, {"date": "2018-07-24", "close": 83.01, "volume": 11101980.0}, {"date": "2018-07-25", "close": 83.59, "volume": 9523152.0}, {"date": "2018-07-26", "close": 84.24, "volume": 13110490.0}, {"date": "2018-07-27", "close": 81.92, "volume": 18220840.0}, {"date": "2018-07-30", "close": 81.74, "volume": 11282700.0}, {"date": "2018-07-31", "close": 81.51, "volume": 11714320.0}, {"date": "2018-08-01", "close": 80.39, "volume": 8934672.0}, {"date": "2018-08-02", "close": 79.91, "volume": 8362829.0}, {"date": "2018-08-03", "close": 80.2, "volume": 7810712.0}, {"date": "2018-08-06", "close": 80.18, "volume": 10040340.0}, {"date": "2018-08-07", "close": 81.27, "volume": 10698050.0}, {"date": "2018-08-08", "close": 80.73, "volume": 7272779.0}, {"date": "2018-08-09", "close": 80.32, "volume": 9821036.0}, {"date": "2018-08-10", "close": 79.42, "volume": 12947070.0}, {"date": "2018-08-13", "close": 78.56, "volume": 10308380.0}, {"date": "2018-08-14", "close": 78.31, "volume": 8001384.0}, {"date": "2018-08-15", "close": 76.94, "volume": 16251010.0}, {"date": "2018-08-16", "close": 78.0, "volume": 11517980.0}, {"date": "2018-08-17", "close": 78.26, "volume": 10178110.0}, {"date": "2018-08-20", "close": 78.81, "volume": 7965675.0}, {"date": "2018-08-21", "close": 78.83, "volume": 9152703.0}, {"date": "2018-08-22", "close": 79.96, "volume": 10091250.0}, {"date": "2018-08-23", "close": 79.08, "volume": 7075035.0}, {"date": "2018-08-24", "close": 79.62, "volume": 6486583.0}, {"date": "2018-08-27", "close": 80.4, "volume": 6520449.0}, {"date": "2018-08-28", "close": 80.28, "volume": 8794788.0}, {"date": "2018-08-29", "close": 80.86, "volume": 8001797.0}, {"date": "2018-08-30", "close": 80.51, "volume": 7404709.0}, {"date": "2018-08-31", "close": 80.17, "volume": 10697460.0}, {"date": "2018-09-04", "close": 80.29, "volume": 8849342.0}, {"date": "2018-09-05", "close": 81.36, "volume": 13836850.0}, {"date": "2018-09-06", "close": 80.46, "volume": 13318610.0}, {"date": "2018-09-07", "close": 81.83, "volume": 16312830.0}, {"date": "2018-09-10", "close": 81.71, "volume": 10433310.0}, {"date": "2018-09-11", "close": 82.86, "volume": 11780470.0}, {"date": "2018-09-12", "close": 83.13, "volume": 11535540.0}, {"date": "2018-09-13", "close": 82.32, "volume": 10914350.0}, {"date": "2018-09-14", "close": 82.92, "volume": 8666234.0}, {"date": "2018-09-17", "close": 83.41, "volume": 7934194.0}, {"date": "2018-09-18", "close": 83.63, "volume": 8836241.0}, {"date": "2018-09-19", "close": 84.63, "volume": 10064480.0}, {"date": "2018-09-20", "close": 84.82, "volume": 11100160.0}, {"date": "2018-09-21", "close": 85.17, "volume": 26596940.0}, {"date": "2018-09-24", "close": 86.6, "volume": 13294210.0}, {"date": "2018-09-25", "close": 86.5, "volume": 11652630.0}, {"date": "2018-09-26", "close": 85.78, "volume": 9906464.0}, {"date": "2018-09-27", "close": 85.77, "volume": 7658406.0}, {"date": "2018-09-28", "close": 85.02, "volume": 9712044.0}, {"date": "2018-10-01", "close": 85.81, "volume": 8521724.0}, {"date": "2018-10-02", "close": 86.46, "volume": 7930951.0}, {"date": "2018-10-03", "close": 86.15, "volume": 9414971.0}, {"date": "2018-10-04", "close": 85.58, "volume": 9673638.0}, {"date": "2018-10-05", "close": 85.34, "volume": 9216380.0}, {"date": "2018-10-08", "close": 86.13, "volume": 12997180.0}, {"date": "2018-10-09", "close": 86.51, "volume": 10176580.0}, {"date": "2018-10-10", "close": 84.52, "volume": 16393330.0}, {"date": "2018-10-11", "close": 81.6, "volume": 20046170.0}, {"date": "2018-10-12", "close": 81.38, "volume": 14884770.0}, {"date": "2018-10-15", "close": 80.82, "volume": 10437340.0}, {"date": "2018-10-16", "close": 81.2, "volume": 9284658.0}, {"date": "2018-10-17", "close": 81.5, "volume": 10839140.0}, {"date": "2018-10-18", "close": 81.85, "volume": 16453060.0}, {"date": "2018-10-19", "close": 81.97, "volume": 11656120.0}, {"date": "2018-10-22", "close": 81.15, "volume": 8757475.0}, {"date": "2018-10-23", "close": 79.84, "volume": 15334880.0}, {"date": "2018-10-24", "close": 77.62, "volume": 16008000.0}, {"date": "2018-10-25", "close": 78.31, "volume": 12278120.0}, {"date": "2018-10-26", "close": 77.53, "volume": 18154980.0}, {"date": "2018-10-29", "close": 77.05, "volume": 15646190.0}, {"date": "2018-10-30", "close": 78.78, "volume": 17757510.0}, {"date": "2018-10-31", "close": 79.68, "volume": 16612620.0}, {"date": "2018-11-01", "close": 80.67, "volume": 14152450.0}, {"date": "2018-11-02", "close": 81.95, "volume": 18839910.0}, {"date": "2018-11-05", "close": 81.64, "volume": 15810460.0}, {"date": "2018-11-06", "close": 81.99, "volume": 9062988.0}, {"date": "2018-11-07", "close": 83.03, "volume": 12697080.0}, {"date": "2018-11-08", "close": 81.71, "volume": 16862350.0}, {"date": "2018-11-09", "close": 80.87, "volume": 15069970.0}, {"date": "2018-11-12", "close": 79.83, "volume": 11905910.0}, {"date": "2018-11-13", "close": 78.0, "volume": 15527230.0}, {"date": "2018-11-14", "close": 77.39, "volume": 18539750.0}, {"date": "2018-11-15", "close": 78.19, "volume": 18962360.0}, {"date": "2018-11-16", "close": 78.96, "volume": 13578150.0}, {"date": "2018-11-19", "close": 79.22, "volume": 9393970.0}, {"date": "2018-11-20", "close": 76.97, "volume": 15532900.0}, {"date": "2018-11-21", "close": 77.56, "volume": 9685306.0}, {"date": "2018-11-23", "close": 75.49, "volume": 10875430.0}, {"date": "2018-11-26", "close": 76.98, "volume": 13064670.0}, {"date": "2018-11-27", "close": 77.05, "volume": 10343850.0}, {"date": "2018-11-28", "close": 78.45, "volume": 11428510.0}, {"date": "2018-11-29", "close": 79.06, "volume": 9881446.0}, {"date": "2018-11-30", "close": 79.5, "volume": 14039060.0}, {"date": "2018-12-03", "close": 81.22, "volume": 19324230.0}, {"date": "2018-12-04", "close": 79.43, "volume": 17092550.0}, {"date": "2018-12-06", "close": 78.39, "volume": 21245440.0}, {"date": "2018-12-07", "close": 77.64, "volume": 16099580.0}, {"date": "2018-12-10", "close": 76.54, "volume": 17940040.0}, {"date": "2018-12-11", "close": 76.68, "volume": 12954750.0}, {"date": "2018-12-12", "close": 76.02, "volume": 14509530.0}, {"date": "2018-12-13", "close": 76.98, "volume": 11136870.0}, {"date": "2018-12-14", "close": 75.58, "volume": 12668760.0}, {"date": "2018-12-17", "close": 74.04, "volume": 14788790.0}, {"date": "2018-12-18", "close": 72.0, "volume": 18631010.0}, {"date": "2018-12-19", "close": 70.78, "volume": 21569390.0}, {"date": "2018-12-20", "close": 68.63, "volume": 28660520.0}, {"date": "2018-12-21", "close": 68.12, "volume": 47244260.0}, {"date": "2018-12-24", "close": 65.51, "volume": 14262830.0}, {"date": "2018-12-26", "close": 68.64, "volume": 24651740.0}, {"date": "2018-12-27", "close": 68.94, "volume": 21588760.0}, {"date": "2018-12-28", "close": 68.17, "volume": 19621520.0}, {"date": "2018-12-31", "close": 68.19, "volume": 15795000.0}, {"date": "2019-01-02", "close": 69.69, "volume": 16704860.0}, {"date": "2019-01-03", "close": 68.62, "volume": 13825210.0}, {"date": "2019-01-04", "close": 71.15, "volume": 15851340.0}, {"date": "2019-01-07", "close": 71.52, "volume": 10746950.0}, {"date": "2019-01-08", "close": 72.04, "volume": 11141610.0}, {"date": "2019-01-09", "close": 72.42, "volume": 13329690.0}, {"date": "2019-01-10", "close": 72.05, "volume": 12964190.0}, {"date": "2019-01-11", "close": 71.72, "volume": 9745006.0}, {"date": "2019-01-14", "close": 71.63, "volume": 10840230.0}, {"date": "2019-01-15", "close": 71.67, "volume": 10148550.0}, {"date": "2019-01-16", "close": 71.64, "volume": 12541230.0}, {"date": "2019-01-17", "close": 72.13, "volume": 9974633.0}, {"date": "2019-01-18", "close": 72.99, "volume": 15722350.0}, {"date": "2019-01-22", "close": 71.89, "volume": 14932910.0}, {"date": "2019-01-23", "close": 71.3, "volume": 12669050.0}, {"date": "2019-01-24", "close": 71.4, "volume": 10232900.0}, {"date": "2019-01-25", "close": 71.72, "volume": 8996152.0}, {"date": "2019-01-28", "close": 71.24, "volume": 13621710.0}, {"date": "2019-01-29", "close": 71.51, "volume": 10212270.0}, {"date": "2019-01-30", "close": 72.29, "volume": 11208600.0}, {"date": "2019-01-31", "close": 73.28, "volume": 19698300.0}, {"date": "2019-02-01", "close": 75.92, "volume": 22966590.0}, {"date": "2019-02-04", "close": 74.82, "volume": 15370690.0}, {"date": "2019-02-05", "close": 75.59, "volume": 12785020.0}, {"date": "2019-02-06", "close": 75.26, "volume": 10866080.0}, {"date": "2019-02-07", "close": 74.68, "volume": 14364720.0}, {"date": "2019-02-08", "close": 73.98, "volume": 11959290.0}, {"date": "2019-02-11", "close": 74.1, "volume": 10434810.0}, {"date": "2019-02-12", "close": 75.4, "volume": 12592280.0}, {"date": "2019-02-13", "close": 76.25, "volume": 13195340.0}, {"date": "2019-02-14", "close": 76.27, "volume": 12772360.0}, {"date": "2019-02-15", "close": 77.71, "volume": 14329800.0}, {"date": "2019-02-19", "close": 78.23, "volume": 13549470.0}, {"date": "2019-02-20", "close": 78.53, "volume": 12633050.0}, {"date": "2019-02-21", "close": 77.82, "volume": 10189160.0}, {"date": "2019-02-22", "close": 78.42, "volume": 9519271.0}, {"date": "2019-02-25", "close": 78.5, "volume": 9012557.0}, {"date": "2019-02-26", "close": 78.66, "volume": 10781830.0}, {"date": "2019-02-27", "close": 79.47, "volume": 12391600.0}, {"date": "2019-02-28", "close": 79.03, "volume": 14589660.0}, {"date": "2019-03-01", "close": 80.0, "volume": 15296060.0}, {"date": "2019-03-04", "close": 80.31, "volume": 18075560.0}, {"date": "2019-03-05", "close": 80.19, "volume": 12962210.0}, {"date": "2019-03-06", "close": 79.28, "volume": 18628700.0}, {"date": "2019-03-07", "close": 80.16, "volume": 16472420.0}, {"date": "2019-03-08", "close": 79.01, "volume": 16209530.0}, {"date": "2019-03-11", "close": 79.78, "volume": 11059250.0}, {"date": "2019-03-12", "close": 80.0, "volume": 11311840.0}, {"date": "2019-03-13", "close": 80.71, "volume": 10258310.0}, {"date": "2019-03-14", "close": 80.44, "volume": 9976667.0}, {"date": "2019-03-15", "close": 80.15, "volume": 25316320.0}, {"date": "2019-03-18", "close": 81.08, "volume": 9839632.0}, {"date": "2019-03-19", "close": 80.87, "volume": 13627130.0}, {"date": "2019-03-20", "close": 81.32, "volume": 13121370.0}, {"date": "2019-03-21", "close": 81.79, "volume": 10116180.0}, {"date": "2019-03-22", "close": 80.48, "volume": 12488160.0}, {"date": "2019-03-25", "close": 79.92, "volume": 11318730.0}, {"date": "2019-03-26", "close": 80.96, "volume": 9472668.0}, {"date": "2019-03-27", "close": 80.34, "volume": 7203307.0}, {"date": "2019-03-28", "close": 80.74, "volume": 7412338.0}, {"date": "2019-03-29", "close": 80.8, "volume": 10889160.0}, {"date": "2019-04-01", "close": 81.73, "volume": 10297190.0}, {"date": "2019-04-02", "close": 81.38, "volume": 7616057.0}, {"date": "2019-04-03", "close": 80.9, "volume": 8561749.0}, {"date": "2019-04-04", "close": 82.05, "volume": 9358680.0}, {"date": "2019-04-05", "close": 82.49, "volume": 10058760.0}, {"date": "2019-04-08", "close": 83.0, "volume": 9108003.0}, {"date": "2019-04-09", "close": 81.93, "volume": 8561143.0}, {"date": "2019-04-10", "close": 81.56, "volume": 10228250.0}, {"date": "2019-04-11", "close": 81.95, "volume": 9114722.0}, {"date": "2019-04-12", "close": 80.92, "volume": 16633030.0}, {"date": "2019-04-15", "close": 80.65, "volume": 8531585.0}, {"date": "2019-04-16", "close": 81.2, "volume": 7005677.0}, {"date": "2019-04-17", "close": 81.43, "volume": 7977167.0}, {"date": "2019-04-18", "close": 81.13, "volume": 9342704.0}, {"date": "2019-04-22", "close": 82.9, "volume": 10759630.0}, {"date": "2019-04-23", "close": 83.38, "volume": 10593010.0}, {"date": "2019-04-24", "close": 81.76, "volume": 11681190.0}, {"date": "2019-04-25", "close": 82.22, "volume": 11128640.0}, {"date": "2019-04-26", "close": 80.49, "volume": 18046100.0}, {"date": "2019-04-29", "close": 79.97, "volume": 9362222.0}, {"date": "2019-04-30", "close": 80.28, "volume": 13636820.0}, {"date": "2019-05-01", "close": 78.67, "volume": 13909750.0}, {"date": "2019-05-02", "close": 77.29, "volume": 15360390.0}, {"date": "2019-05-03", "close": 77.47, "volume": 12180740.0}, {"date": "2019-05-06", "close": 77.13, "volume": 13367120.0}, {"date": "2019-05-07", "close": 76.72, "volume": 13498820.0}, {"date": "2019-05-08", "close": 76.84, "volume": 11352860.0}, {"date": "2019-05-09", "close": 76.77, "volume": 13221650.0}, {"date": "2019-05-10", "close": 76.56, "volume": 11055960.0}, {"date": "2019-05-13", "close": 75.71, "volume": 12176300.0}, {"date": "2019-05-14", "close": 75.81, "volume": 10548420.0}, {"date": "2019-05-15", "close": 76.37, "volume": 8918004.0}, {"date": "2019-05-16", "close": 76.36, "volume": 8105630.0}, {"date": "2019-05-17", "close": 75.91, "volume": 9279383.0}, {"date": "2019-05-20", "close": 75.9, "volume": 7154620.0}, {"date": "2019-05-21", "close": 76.25, "volume": 8490107.0}, {"date": "2019-05-22", "close": 75.56, "volume": 7858317.0}, {"date": "2019-05-23", "close": 73.79, "volume": 14657220.0}, {"date": "2019-05-24", "close": 74.1, "volume": 7056566.0}, {"date": "2019-05-28", "close": 72.61, "volume": 14912930.0}, {"date": "2019-05-29", "close": 72.16, "volume": 13645180.0}, {"date": "2019-05-30", "close": 71.97, "volume": 9362146.0}, {"date": "2019-05-31", "close": 70.77, "volume": 13983310.0}, {"date": "2019-06-03", "close": 71.88, "volume": 11831260.0}, {"date": "2019-06-04", "close": 73.59, "volume": 10423020.0}, {"date": "2019-06-05", "close": 72.98, "volume": 10617830.0}, {"date": "2019-06-06", "close": 74.31, "volume": 11738900.0}, {"date": "2019-06-07", "close": 74.58, "volume": 9095481.0}, {"date": "2019-06-10", "close": 74.91, "volume": 7760402.0}, {"date": "2019-06-11", "close": 74.84, "volume": 9415134.0}, {"date": "2019-06-12", "close": 74.03, "volume": 7921018.0}, {"date": "2019-06-13", "close": 74.68, "volume": 8986427.0}, {"date": "2019-06-14", "close": 74.35, "volume": 8575907.0}, {"date": "2019-06-17", "close": 75.09, "volume": 9355715.0}, {"date": "2019-06-18", "close": 75.74, "volume": 10091480.0}, {"date": "2019-06-19", "close": 75.32, "volume": 9757390.0}, {"date": "2019-06-20", "close": 76.61, "volume": 16229720.0}, {"date": "2019-06-21", "close": 77.69, "volume": 23108130.0}, {"date": "2019-06-24", "close": 76.95, "volume": 10012240.0}, {"date": "2019-06-25", "close": 76.27, "volume": 9739970.0}, {"date": "2019-06-26", "close": 76.6, "volume": 11365480.0}, {"date": "2019-06-27", "close": 75.82, "volume": 8147803.0}, {"date": "2019-06-28", "close": 76.63, "volume": 14781300.0}, {"date": "2019-07-01", "close": 76.56, "volume": 11453770.0}, {"date": "2019-07-02", "close": 75.72, "volume": 10475420.0}, {"date": "2019-07-03", "close": 76.44, "volume": 5246096.0}, {"date": "2019-07-05", "close": 76.13, "volume": 6881115.0}, {"date": "2019-07-08", "close": 76.48, "volume": 7876097.0}, {"date": "2019-07-09", "close": 76.43, "volume": 7863026.0}, {"date": "2019-07-10", "close": 77.51, "volume": 8077369.0}, {"date": "2019-07-11", "close": 77.57, "volume": 6404194.0}, {"date": "2019-07-12", "close": 77.63, "volume": 6139299.0}, {"date": "2019-07-15", "close": 77.08, "volume": 7116356.0}, {"date": "2019-07-16", "close": 75.93, "volume": 10197360.0}, {"date": "2019-07-17", "close": 75.48, "volume": 7419314.0}, {"date": "2019-07-18", "close": 74.84, "volume": 11425660.0}, {"date": "2019-07-19", "close": 74.99, "volume": 11243310.0}, {"date": "2019-07-22", "close": 75.07, "volume": 8370141.0}, {"date": "2019-07-23", "close": 75.37, "volume": 8551205.0}, {"date": "2019-07-24", "close": 75.36, "volume": 8260245.0}, {"date": "2019-07-25", "close": 74.93, "volume": 9083914.0}, {"date": "2019-07-26", "close": 74.81, "volume": 7677427.0}, {"date": "2019-07-29", "close": 75.34, "volume": 7091889.0}, {"date": "2019-07-30", "close": 75.35, "volume": 6961197.0}, {"date": "2019-07-31", "close": 74.36, "volume": 13104590.0}, {"date": "2019-08-01", "close": 72.46, "volume": 17132820.0}, {"date": "2019-08-02", "close": 71.75, "volume": 21376740.0}, {"date": "2019-08-05", "close": 70.28, "volume": 19080930.0}, {"date": "2019-08-06", "close": 70.96, "volume": 12282360.0}, {"date": "2019-08-07", "close": 70.5, "volume": 15231050.0}, {"date": "2019-08-08", "close": 72.38, "volume": 14304050.0}, {"date": "2019-08-09", "close": 70.84, "volume": 13686610.0}, {"date": "2019-08-12", "close": 69.63, "volume": 9542598.0}, {"date": "2019-08-13", "close": 70.49, "volume": 12438510.0}, {"date": "2019-08-14", "close": 67.65, "volume": 18114360.0}, {"date": "2019-08-15", "close": 67.25, "volume": 12874370.0}, {"date": "2019-08-16", "close": 68.3, "volume": 12649040.0}, {"date": "2019-08-19", "close": 69.45, "volume": 10032820.0}, {"date": "2019-08-20", "close": 69.03, "volume": 9744252.0}, {"date": "2019-08-21", "close": 69.72, "volume": 10134530.0}, {"date": "2019-08-22", "close": 69.57, "volume": 8973175.0}, {"date": "2019-08-23", "close": 67.49, "volume": 15373740.0}, {"date": "2019-08-26", "close": 67.85, "volume": 7344634.0}, {"date": "2019-08-27", "close": 67.19, "volume": 9494621.0}, {"date": "2019-08-28", "close": 67.68, "volume": 9656818.0}, {"date": "2019-08-29", "close": 68.43, "volume": 9004455.0}, {"date": "2019-08-30", "close": 68.48, "volume": 9181055.0}, {"date": "2019-09-03", "close": 68.56, "volume": 9849840.0}, {"date": "2019-09-04", "close": 69.29, "volume": 6973483.0}, {"date": "2019-09-05", "close": 70.27, "volume": 9902285.0}, {"date": "2019-09-06", "close": 70.93, "volume": 10418500.0}, {"date": "2019-09-09", "close": 71.49, "volume": 12840420.0}, {"date": "2019-09-10", "close": 72.07, "volume": 13810790.0}, {"date": "2019-09-11", "close": 71.93, "volume": 10525670.0}, {"date": "2019-09-12", "close": 71.98, "volume": 9100653.0}, {"date": "2019-09-13", "close": 72.64, "volume": 7337194.0}, {"date": "2019-09-16", "close": 73.73, "volume": 19830180.0}, {"date": "2019-09-17", "close": 73.17, "volume": 14644960.0}, {"date": "2019-09-18", "close": 72.82, "volume": 7375224.0}, {"date": "2019-09-19", "close": 72.33, "volume": 8316785.0}, {"date": "2019-09-20", "close": 72.08, "volume": 19862820.0}, {"date": "2019-09-23", "close": 72.13, "volume": 7808263.0}, {"date": "2019-09-24", "close": 71.14, "volume": 14306870.0}, {"date": "2019-09-25", "close": 71.35, "volume": 8056587.0}, {"date": "2019-09-26", "close": 70.97, "volume": 8443867.0}, {"date": "2019-09-27", "close": 71.48, "volume": 8224747.0}, {"date": "2019-09-30", "close": 70.61, "volume": 10159340.0}, {"date": "2019-10-01", "close": 68.95, "volume": 11431460.0}, {"date": "2019-10-02", "close": 67.15, "volume": 14635320.0}, {"date": "2019-10-03", "close": 67.98, "volume": 12782930.0}, {"date": "2019-10-04", "close": 68.97, "volume": 10589030.0}, {"date": "2019-10-07", "close": 68.02, "volume": 11576040.0}, {"date": "2019-10-08", "close": 66.7, "volume": 10349380.0}, {"date": "2019-10-09", "close": 67.44, "volume": 8626168.0}, {"date": "2019-10-10", "close": 68.25, "volume": 8447220.0}, {"date": "2019-10-11", "close": 68.98, "volume": 10176020.0}, {"date": "2019-10-14", "close": 69.18, "volume": 6864352.0}, {"date": "2019-10-15", "close": 69.42, "volume": 6655121.0}, {"date": "2019-10-16", "close": 68.23, "volume": 9811267.0}, {"date": "2019-10-17", "close": 68.14, "volume": 9931755.0}, {"date": "2019-10-18", "close": 67.61, "volume": 13473730.0}, {"date": "2019-10-21", "close": 68.74, "volume": 10473350.0}, {"date": "2019-10-22", "close": 69.09, "volume": 9503140.0}, {"date": "2019-10-23", "close": 69.75, "volume": 8722963.0}, {"date": "2019-10-24", "close": 69.09, "volume": 9069090.0}, {"date": "2019-10-25", "close": 69.25, "volume": 7607192.0}, {"date": "2019-10-28", "close": 68.64, "volume": 11209580.0}, {"date": "2019-10-29", "close": 68.44, "volume": 13894440.0}, {"date": "2019-10-30", "close": 67.72, "volume": 12840560.0}, {"date": "2019-10-31", "close": 67.57, "volume": 16169060.0}, {"date": "2019-11-01", "close": 69.6, "volume": 14108730.0}, {"date": "2019-11-04", "close": 71.67, "volume": 15858150.0}, {"date": "2019-11-05", "close": 73.09, "volume": 14930420.0}, {"date": "2019-11-06", "close": 71.49, "volume": 13996460.0}, {"date": "2019-11-07", "close": 73.01, "volume": 13073780.0}, {"date": "2019-11-08", "close": 70.77, "volume": 12107600.0}, {"date": "2019-11-11", "close": 70.34, "volume": 8675982.0}, {"date": "2019-11-12", "close": 69.37, "volume": 13918870.0}, {"date": "2019-11-13", "close": 68.8, "volume": 12042870.0}, {"date": "2019-11-14", "close": 68.5, "volume": 11281010.0}, {"date": "2019-11-15", "close": 69.19, "volume": 11253690.0}, {"date": "2019-11-18", "close": 68.52, "volume": 10098940.0}, {"date": "2019-11-19", "close": 67.82, "volume": 12614040.0}, {"date": "2019-11-20", "close": 68.03, "volume": 16931770.0}, {"date": "2019-11-21", "close": 69.67, "volume": 14080940.0}, {"date": "2019-11-22", "close": 69.37, "volume": 12143560.0}, {"date": "2019-11-25", "close": 68.91, "volume": 10671460.0}, {"date": "2019-11-26", "close": 68.74, "volume": 15461900.0}, {"date": "2019-11-27", "close": 68.7, "volume": 8396166.0}, {"date": "2019-11-29", "close": 68.13, "volume": 7980847.0}, {"date": "2019-12-02", "close": 68.42, "volume": 11118000.0}, {"date": "2019-12-03", "close": 67.88, "volume": 12867770.0}, {"date": "2019-12-04", "close": 68.65, "volume": 11051690.0}, {"date": "2019-12-05", "close": 68.41, "volume": 13110780.0}, {"date": "2019-12-06", "close": 69.51, "volume": 13711720.0}, {"date": "2019-12-09", "close": 69.66, "volume": 12406430.0}, {"date": "2019-12-10", "close": 69.06, "volume": 14283430.0}, {"date": "2019-12-11", "close": 68.96, "volume": 13748810.0}, {"date": "2019-12-12", "close": 70.34, "volume": 17074900.0}, {"date": "2019-12-13", "close": 69.23, "volume": 12276520.0}, {"date": "2019-12-16", "close": 70.0, "volume": 15209260.0}, {"date": "2019-12-17", "close": 69.68, "volume": 14457720.0}, {"date": "2019-12-18", "close": 69.87, "volume": 13652310.0}, {"date": "2019-12-19", "close": 69.39, "volume": 13278700.0}, {"date": "2019-12-20", "close": 69.94, "volume": 35093470.0}, {"date": "2019-12-23", "close": 70.29, "volume": 14173810.0}, {"date": "2019-12-24", "close": 70.02, "volume": 3979442.0}, {"date": "2019-12-26", "close": 70.13, "volume": 8842249.0}, {"date": "2019-12-27", "close": 69.89, "volume": 10518520.0}, {"date": "2019-12-30", "close": 69.48, "volume": 12691250.0}, {"date": "2019-12-31", "close": 69.78, "volume": 13158020.0}, {"date": "2020-01-02", "close": 70.9, "volume": 12406910.0}, {"date": "2020-01-03", "close": 70.33, "volume": 17390570.0}, {"date": "2020-01-06", "close": 70.87, "volume": 20082490.0}, {"date": "2020-01-07", "close": 70.29, "volume": 17496310.0}, {"date": "2020-01-08", "close": 69.23, "volume": 15140730.0}, {"date": "2020-01-09", "close": 69.76, "volume": 14812440.0}, {"date": "2020-01-10", "close": 69.14, "volume": 11997130.0}, {"date": "2020-01-13", "close": 69.8, "volume": 9965210.0}, {"date": "2020-01-14", "close": 69.2, "volume": 16267400.0}, {"date": "2020-01-15", "close": 69.09, "volume": 11390260.0}, {"date": "2020-01-16", "close": 68.82, "volume": 13340350.0}, {"date": "2020-01-17", "close": 68.56, "volume": 18144100.0}, {"date": "2020-01-21", "close": 67.58, "volume": 17982600.0}, {"date": "2020-01-22", "close": 67.19, "volume": 17033140.0}, {"date": "2020-01-23", "close": 66.77, "volume": 19605870.0}, {"date": "2020-01-24", "close": 66.32, "volume": 18238550.0}, {"date": "2020-01-27", "close": 64.74, "volume": 21231010.0}, {"date": "2020-01-28", "close": 64.65, "volume": 19664700.0}, {"date": "2020-01-29", "close": 64.11, "volume": 14229480.0}, {"date": "2020-01-30", "close": 64.79, "volume": 18544660.0}, {"date": "2020-01-31", "close": 62.12, "volume": 34282900.0}, {"date": "2020-02-03", "close": 60.73, "volume": 27397310.0}, {"date": "2020-02-04", "close": 59.97, "volume": 31922060.0}, {"date": "2020-02-05", "close": 62.73, "volume": 32099200.0}, {"date": "2020-02-06", "close": 61.88, "volume": 16055370.0}, {"date": "2020-02-07", "close": 61.47, "volume": 15112540.0}, {"date": "2020-02-10", "close": 59.96, "volume": 20934460.0}, {"date": "2020-02-11", "close": 60.53, "volume": 14908720.0}, {"date": "2020-02-12", "close": 61.27, "volume": 17862130.0}, {"date": "2020-02-13", "close": 60.93, "volume": 16949360.0}, {"date": "2020-02-14", "close": 60.65, "volume": 10855300.0}, {"date": "2020-02-18", "close": 59.88, "volume": 18954760.0}, {"date": "2020-02-19", "close": 60.34, "volume": 12804910.0}, {"date": "2020-02-20", "close": 59.86, "volume": 14817240.0}, {"date": "2020-02-21", "close": 59.13, "volume": 20315710.0}, {"date": "2020-02-24", "close": 56.36, "volume": 32096620.0}, {"date": "2020-02-25", "close": 54.2, "volume": 36414540.0}, {"date": "2020-02-26", "close": 53.01, "volume": 29812350.0}, {"date": "2020-02-27", "close": 49.82, "volume": 48141280.0}, {"date": "2020-02-28", "close": 51.44, "volume": 62468380.0}, {"date": "2020-03-02", "close": 53.88, "volume": 38127630.0}, {"date": "2020-03-03", "close": 51.3, "volume": 50580660.0}, {"date": "2020-03-04", "close": 52.42, "volume": 24079620.0}, {"date": "2020-03-05", "close": 50.11, "volume": 40788170.0}, {"date": "2020-03-06", "close": 47.69, "volume": 55640490.0}, {"date": "2020-03-09", "close": 41.86, "volume": 72896300.0}, {"date": "2020-03-10", "close": 43.41, "volume": 60376720.0}, {"date": "2020-03-11", "close": 41.98, "volume": 52015040.0}, {"date": "2020-03-12", "close": 37.18, "volume": 65725310.0}, {"date": "2020-03-13", "close": 38.12, "volume": 79891530.0}, {"date": "2020-03-16", "close": 34.49, "volume": 48924720.0}, {"date": "2020-03-17", "close": 36.81, "volume": 41204450.0}, {"date": "2020-03-18", "close": 33.12, "volume": 54036420.0}, {"date": "2020-03-19", "close": 34.43, "volume": 49412440.0}, {"date": "2020-03-20", "close": 32.74, "volume": 76534630.0}, {"date": "2020-03-23", "close": 31.45, "volume": 56952490.0}, {"date": "2020-03-24", "close": 35.44, "volume": 61835600.0}, {"date": "2020-03-25", "close": 37.29, "volume": 56607670.0}, {"date": "2020-03-26", "close": 38.82, "volume": 46754740.0}, {"date": "2020-03-27", "close": 36.95, "volume": 51558550.0}, {"date": "2020-03-30", "close": 37.5, "volume": 45834990.0}, {"date": "2020-03-31", "close": 37.97, "volume": 41491610.0}, {"date": "2020-04-01", "close": 37.53, "volume": 36045930.0}, {"date": "2020-04-02", "close": 40.4, "volume": 62000160.0}, {"date": "2020-04-03", "close": 39.21, "volume": 48425660.0}, {"date": "2020-04-06", "close": 40.47, "volume": 41301930.0}, {"date": "2020-04-07", "close": 41.24, "volume": 48921830.0}, {"date": "2020-04-08", "close": 43.85, "volume": 33355550.0}, {"date": "2020-04-09", "close": 43.13, "volume": 60208060.0}, {"date": "2020-04-13", "close": 42.76, "volume": 29651940.0}, {"date": "2020-04-14", "close": 42.43, "volume": 30768970.0}, {"date": "2020-04-15", "close": 40.48, "volume": 33125000.0}, {"date": "2020-04-16", "close": 39.15, "volume": 30933970.0}, {"date": "2020-04-17", "close": 43.22, "volume": 40829140.0}, {"date": "2020-04-20", "close": 41.18, "volume": 39260780.0}, {"date": "2020-04-21", "close": 40.96, "volume": 44381590.0}, {"date": "2020-04-22", "close": 42.13, "volume": 27084690.0}, {"date": "2020-04-23", "close": 43.45, "volume": 35270950.0}, {"date": "2020-04-24", "close": 43.73, "volume": 28667000.0}, {"date": "2020-04-27", "close": 43.94, "volume": 28274370.0}, {"date": "2020-04-28", "close": 44.97, "volume": 26545070.0}, {"date": "2020-04-29", "close": 47.46, "volume": 29502520.0}, {"date": "2020-04-30", "close": 46.47, "volume": 37076300.0}, {"date": "2020-05-01", "close": 43.14, "volume": 35399320.0}, {"date": "2020-05-04", "close": 44.88, "volume": 27465640.0}, {"date": "2020-05-05", "close": 44.83, "volume": 29276150.0}, {"date": "2020-05-06", "close": 43.99, "volume": 22659020.0}, {"date": "2020-05-07", "close": 44.24, "volume": 22160320.0}, {"date": "2020-05-08", "close": 46.18, "volume": 19998700.0}, {"date": "2020-05-11", "close": 45.74, "volume": 22258030.0}, {"date": "2020-05-12", "close": 44.12, "volume": 25439100.0}, {"date": "2020-05-13", "close": 41.93, "volume": 30827910.0}, {"date": "2020-05-14", "close": 42.3, "volume": 24856520.0}, {"date": "2020-05-15", "close": 42.0, "volume": 22445560.0}, {"date": "2020-05-18", "close": 45.34, "volume": 32046110.0}, {"date": "2020-05-19", "close": 43.94, "volume": 21771650.0}, {"date": "2020-05-20", "close": 45.37, "volume": 19352440.0}, {"date": "2020-05-21", "close": 44.56, "volume": 19130740.0}, {"date": "2020-05-22", "close": 44.6, "volume": 15406400.0}, {"date": "2020-05-26", "close": 45.91, "volume": 20356450.0}, {"date": "2020-05-27", "close": 46.24, "volume": 20788290.0}, {"date": "2020-05-28", "close": 45.04, "volume": 19705890.0}, {"date": "2020-05-29", "close": 45.47, "volume": 25886240.0}, {"date": "2020-06-01", "close": 46.28, "volume": 19038400.0}, {"date": "2020-06-02", "close": 47.31, "volume": 22318980.0}, {"date": "2020-06-03", "close": 49.24, "volume": 23418050.0}, {"date": "2020-06-04", "close": 49.1, "volume": 18731360.0}, {"date": "2020-06-05", "close": 53.08, "volume": 41328940.0}, {"date": "2020-06-08", "close": 54.74, "volume": 33579420.0}, {"date": "2020-06-09", "close": 53.52, "volume": 27276940.0}, {"date": "2020-06-10", "close": 50.65, "volume": 31156790.0}, {"date": "2020-06-11", "close": 46.18, "volume": 39183000.0}, {"date": "2020-06-12", "close": 47.17, "volume": 30978120.0}, {"date": "2020-06-15", "close": 47.14, "volume": 27929290.0}, {"date": "2020-06-16", "close": 48.2, "volume": 26203380.0}, {"date": "2020-06-17", "close": 46.63, "volume": 19279400.0}, {"date": "2020-06-18", "close": 46.92, "volume": 21478680.0}, {"date": "2020-06-19", "close": 45.98, "volume": 48899940.0}, {"date": "2020-06-22", "close": 46.42, "volume": 17565390.0}, {"date": "2020-06-23", "close": 46.7, "volume": 18916590.0}, {"date": "2020-06-24", "close": 44.5, "volume": 27626940.0}, {"date": "2020-06-25", "close": 45.17, "volume": 19353600.0}, {"date": "2020-06-26", "close": 43.62, "volume": 31518580.0}, {"date": "2020-06-29", "close": 44.32, "volume": 17052130.0}, {"date": "2020-06-30", "close": 44.72, "volume": 22153620.0}, {"date": "2020-07-01", "close": 43.71, "volume": 17290060.0}, {"date": "2020-07-02", "close": 44.08, "volume": 18216590.0}, {"date": "2020-07-06", "close": 44.39, "volume": 22692050.0}, {"date": "2020-07-07", "close": 43.24, "volume": 17407630.0}, {"date": "2020-07-08", "close": 43.14, "volume": 18291390.0}, {"date": "2020-07-09", "close": 41.36, "volume": 25881980.0}, {"date": "2020-07-10", "close": 42.65, "volume": 18950980.0}, {"date": "2020-07-13", "close": 42.66, "volume": 20028280.0}, {"date": "2020-07-14", "close": 44.07, "volume": 21444120.0}, {"date": "2020-07-15", "close": 44.63, "volume": 17332450.0}, {"date": "2020-07-16", "close": 44.28, "volume": 14673680.0}, {"date": "2020-07-17", "close": 43.52, "volume": 17965090.0}, {"date": "2020-07-20", "close": 42.5, "volume": 18553910.0}, {"date": "2020-07-21", "close": 44.65, "volume": 28833570.0}, {"date": "2020-07-22", "close": 43.61, "volume": 21345400.0}, {"date": "2020-07-23", "close": 43.7, "volume": 17934430.0}, {"date": "2020-07-24", "close": 43.43, "volume": 16415310.0}, {"date": "2020-07-27", "close": 44.07, "volume": 18547860.0}, {"date": "2020-07-28", "close": 43.55, "volume": 19190500.0}, {"date": "2020-07-29", "close": 44.03, "volume": 14143180.0}, {"date": "2020-07-30", "close": 41.87, "volume": 29901100.0}, {"date": "2020-07-31", "close": 42.08, "volume": 32123000.0}, {"date": "2020-08-03", "close": 42.25, "volume": 23040540.0}, {"date": "2020-08-04", "close": 43.47, "volume": 17724020.0}, {"date": "2020-08-05", "close": 43.85, "volume": 17445780.0}, {"date": "2020-08-06", "close": 43.64, "volume": 14434940.0}, {"date": "2020-08-07", "close": 43.44, "volume": 18757930.0}, {"date": "2020-08-10", "close": 44.51, "volume": 24367750.0}, {"date": "2020-08-11", "close": 44.97, "volume": 28987460.0}, {"date": "2020-08-12", "close": 44.09, "volume": 22508880.0}, {"date": "2020-08-13", "close": 43.01, "volume": 17338690.0}, {"date": "2020-08-14", "close": 43.2, "volume": 13595700.0}, {"date": "2020-08-17", "close": 42.64, "volume": 15554630.0}, {"date": "2020-08-18", "close": 42.43, "volume": 13014040.0}, {"date": "2020-08-19", "close": 41.96, "volume": 14473090.0}, {"date": "2020-08-20", "close": 41.32, "volume": 15678550.0}, {"date": "2020-08-21", "close": 41.01, "volume": 25517740.0}, {"date": "2020-08-24", "close": 42.22, "volume": 18208880.0}, {"date": "2020-08-25", "close": 40.88, "volume": 31285580.0}, {"date": "2020-08-26", "close": 40.01, "volume": 26794970.0}, {"date": "2020-08-27", "close": 39.74, "volume": 32034320.0}, {"date": "2020-08-28", "close": 40.69, "volume": 33477090.0}, {"date": "2020-08-31", "close": 39.94, "volume": 25259610.0}, {"date": "2020-09-01", "close": 39.43, "volume": 22478200.0}, {"date": "2020-09-02", "close": 39.19, "volume": 26413360.0}, {"date": "2020-09-03", "close": 39.11, "volume": 28817180.0}, {"date": "2020-09-04", "close": 39.08, "volume": 24632500.0}, {"date": "2020-09-08", "close": 38.18, "volume": 38496440.0}, {"date": "2020-09-09", "close": 37.95, "volume": 25886150.0}, {"date": "2020-09-10", "close": 37.0, "volume": 34381240.0}, {"date": "2020-09-11", "close": 36.9, "volume": 26838560.0}, {"date": "2020-09-14", "close": 36.66, "volume": 26129940.0}, {"date": "2020-09-15", "close": 36.27, "volume": 23724210.0}, {"date": "2020-09-16", "close": 37.81, "volume": 30915810.0}, {"date": "2020-09-17", "close": 37.8, "volume": 24696210.0}, {"date": "2020-09-18", "close": 37.19, "volume": 46853820.0}, {"date": "2020-09-21", "close": 36.43, "volume": 35351770.0}, {"date": "2020-09-22", "close": 35.53, "volume": 27303220.0}, {"date": "2020-09-23", "close": 34.39, "volume": 31251420.0}, {"date": "2020-09-24", "close": 34.32, "volume": 26796040.0}, {"date": "2020-09-25", "close": 34.64, "volume": 23486010.0}, {"date": "2020-09-28", "close": 35.31, "volume": 23396540.0}, {"date": "2020-09-29", "close": 34.28, "volume": 20788840.0}, {"date": "2020-09-30", "close": 34.33, "volume": 22223660.0}, {"date": "2020-10-01", "close": 33.13, "volume": 36890240.0}, {"date": "2020-10-02", "close": 32.98, "volume": 32694350.0}, {"date": "2020-10-05", "close": 33.74, "volume": 22965210.0}, {"date": "2020-10-06", "close": 33.39, "volume": 26731760.0}, {"date": "2020-10-07", "close": 33.5, "volume": 23779270.0}, {"date": "2020-10-08", "close": 35.26, "volume": 34413650.0}, {"date": "2020-10-09", "close": 34.74, "volume": 29228620.0}, {"date": "2020-10-12", "close": 34.63, "volume": 17912760.0}, {"date": "2020-10-13", "close": 34.22, "volume": 20995130.0}, {"date": "2020-10-14", "close": 34.15, "volume": 17756490.0}, {"date": "2020-10-15", "close": 34.45, "volume": 23251590.0}, {"date": "2020-10-16", "close": 34.1, "volume": 22636950.0}, {"date": "2020-10-19", "close": 33.42, "volume": 23645850.0}, {"date": "2020-10-20", "close": 33.7, "volume": 23040600.0}, {"date": "2020-10-21", "close": 33.16, "volume": 28619330.0}, {"date": "2020-10-22", "close": 34.86, "volume": 31831450.0}, {"date": "2020-10-23", "close": 34.16, "volume": 27429110.0}, {"date": "2020-10-26", "close": 33.35, "volume": 30888690.0}, {"date": "2020-10-27", "close": 32.82, "volume": 27100740.0}, {"date": "2020-10-28", "close": 31.57, "volume": 42136360.0}, {"date": "2020-10-29", "close": 32.97, "volume": 38622830.0}, {"date": "2020-10-30", "close": 32.62, "volume": 47897920.0}, {"date": "2020-11-02", "close": 33.99, "volume": 40130310.0}, {"date": "2020-11-03", "close": 33.41, "volume": 36772970.0}, {"date": "2020-11-04", "close": 33.23, "volume": 35410060.0}, {"date": "2020-11-05", "close": 33.17, "volume": 30824110.0}, {"date": "2020-11-06", "close": 32.78, "volume": 33985600.0}, {"date": "2020-11-09", "close": 36.93, "volume": 76879370.0}, {"date": "2020-11-10", "close": 36.86, "volume": 49055370.0}, {"date": "2020-11-11", "close": 36.48, "volume": 34124480.0}, {"date": "2020-11-12", "close": 35.23, "volume": 30955270.0}, {"date": "2020-11-13", "close": 36.08, "volume": 29260240.0}, {"date": "2020-11-16", "close": 38.16, "volume": 38596820.0}, {"date": "2020-11-17", "close": 38.67, "volume": 26521080.0}, {"date": "2020-11-18", "close": 37.21, "volume": 31068020.0}, {"date": "2020-11-19", "close": 37.4, "volume": 26954360.0}, {"date": "2020-11-20", "close": 36.94, "volume": 18359570.0}, {"date": "2020-11-23", "close": 39.36, "volume": 29367590.0}, {"date": "2020-11-24", "close": 41.98, "volume": 46979250.0}, {"date": "2020-11-25", "close": 40.81, "volume": 28178170.0}, {"date": "2020-11-27", "close": 40.19, "volume": 14971950.0}, {"date": "2020-11-30", "close": 38.13, "volume": 45614340.0}, {"date": "2020-12-01", "close": 38.5, "volume": 32503110.0}, {"date": "2020-12-02", "close": 39.94, "volume": 29369500.0}, {"date": "2020-12-03", "close": 40.21, "volume": 27038940.0}, {"date": "2020-12-04", "close": 41.68, "volume": 28723630.0}, {"date": "2020-12-07", "close": 40.9, "volume": 24899420.0}, {"date": "2020-12-08", "close": 42.24, "volume": 32573850.0}, {"date": "2020-12-09", "close": 42.8, "volume": 37824820.0}, {"date": "2020-12-10", "close": 44.01, "volume": 38058670.0}, {"date": "2020-12-11", "close": 43.8, "volume": 25478810.0}, {"date": "2020-12-14", "close": 42.22, "volume": 30595040.0}, {"date": "2020-12-15", "close": 43.04, "volume": 27239690.0}, {"date": "2020-12-16", "close": 43.7, "volume": 34273030.0}, {"date": "2020-12-17", "close": 43.48, "volume": 21204640.0}, {"date": "2020-12-18", "close": 42.73, "volume": 46596770.0}, {"date": "2020-12-21", "close": 41.95, "volume": 27869520.0}, {"date": "2020-12-22", "close": 41.24, "volume": 21811970.0}, {"date": "2020-12-23", "close": 41.77, "volume": 19085880.0}, {"date": "2020-12-24", "close": 41.6, "volume": 8039006.0}, {"date": "2020-12-28", "close": 41.74, "volume": 23877550.0}, {"date": "2020-12-29", "close": 41.27, "volume": 20287740.0}, {"date": "2020-12-30", "close": 41.6, "volume": 23807310.0}, {"date": "2020-12-31", "close": 41.22, "volume": 22786480.0}, {"date": "2021-01-04", "close": 41.5, "volume": 27764700.0}, {"date": "2021-01-05", "close": 43.5, "volume": 44035140.0}, {"date": "2021-01-06", "close": 44.61, "volume": 36484800.0}, {"date": "2021-01-07", "close": 44.96, "volume": 29528120.0}, {"date": "2021-01-08", "close": 45.46, "volume": 28628220.0}, {"date": "2021-01-11", "close": 46.84, "volume": 38290910.0}, {"date": "2021-01-12", "close": 47.88, "volume": 36915070.0}, {"date": "2021-01-13", "close": 48.42, "volume": 29000270.0}, {"date": "2021-01-14", "close": 50.31, "volume": 35474760.0}, {"date": "2021-01-15", "close": 47.89, "volume": 42411260.0}, {"date": "2021-01-19", "close": 48.84, "volume": 24932590.0}, {"date": "2021-01-20", "close": 49.53, "volume": 22342400.0}, {"date": "2021-01-21", "close": 48.11, "volume": 29058600.0}, {"date": "2021-01-22", "close": 47.43, "volume": 23264840.0}, {"date": "2021-01-25", "close": 46.9, "volume": 26395840.0}, {"date": "2021-01-26", "close": 45.87, "volume": 23976790.0}, {"date": "2021-01-27", "close": 45.35, "volume": 32410350.0}, {"date": "2021-01-28", "close": 46.06, "volume": 24967250.0}, {"date": "2021-01-29", "close": 44.84, "volume": 38961080.0}, {"date": "2021-02-01", "close": 44.92, "volume": 24412390.0}, {"date": "2021-02-02", "close": 45.63, "volume": 31940400.0}, {"date": "2021-02-03", "close": 47.42, "volume": 28459280.0}, {"date": "2021-02-04", "close": 48.33, "volume": 25280260.0}, {"date": "2021-02-05", "close": 49.95, "volume": 34980140.0}, {"date": "2021-02-08", "close": 52.1, "volume": 36998720.0}, {"date": "2021-02-09", "close": 50.63, "volume": 28976970.0}, {"date": "2021-02-10", "close": 51.12, "volume": 25723790.0}, {"date": "2021-02-11", "close": 49.84, "volume": 26972160.0}, {"date": "2021-02-12", "close": 50.52, "volume": 19756700.0}, {"date": "2021-02-16", "close": 52.04, "volume": 28060140.0}, {"date": "2021-02-17", "close": 52.85, "volume": 25552230.0}, {"date": "2021-02-18", "close": 52.02, "volume": 20627640.0}, {"date": "2021-02-19", "close": 52.37, "volume": 22607160.0}, {"date": "2021-02-22", "close": 54.3, "volume": 36435110.0}, {"date": "2021-02-23", "close": 55.05, "volume": 33527950.0}, {"date": "2021-02-24", "close": 56.7, "volume": 28728640.0}, {"date": "2021-02-25", "close": 55.76, "volume": 29670880.0}, {"date": "2021-02-26", "close": 54.37, "volume": 35291030.0}, {"date": "2021-03-01", "close": 56.4, "volume": 36998310.0}, {"date": "2021-03-02", "close": 56.07, "volume": 30302650.0}, {"date": "2021-03-03", "close": 56.52, "volume": 35358930.0}, {"date": "2021-03-04", "close": 58.71, "volume": 52137540.0}, {"date": "2021-03-05", "close": 60.93, "volume": 51429770.0}, {"date": "2021-03-08", "close": 60.87, "volume": 38154580.0}, {"date": "2021-03-09", "close": 59.93, "volume": 35645900.0}, {"date": "2021-03-10", "close": 61.77, "volume": 31579100.0}, {"date": "2021-03-11", "close": 61.31, "volume": 24802650.0}, {"date": "2021-03-12", "close": 61.97, "volume": 20422690.0}, {"date": "2021-03-15", "close": 60.39, "volume": 31263560.0}, {"date": "2021-03-16", "close": 59.11, "volume": 30624760.0}, {"date": "2021-03-17", "close": 59.37, "volume": 25575480.0}, {"date": "2021-03-18", "close": 56.81, "volume": 38622830.0}, {"date": "2021-03-19", "close": 56.49, "volume": 84439410.0}, {"date": "2021-03-22", "close": 55.91, "volume": 29315080.0}, {"date": "2021-03-23", "close": 55.22, "volume": 33493300.0}, {"date": "2021-03-24", "close": 56.34, "volume": 29781780.0}, {"date": "2021-03-25", "close": 56.18, "volume": 31495920.0}, {"date": "2021-03-26", "close": 57.71, "volume": 34226460.0}, {"date": "2021-03-29", "close": 57.4, "volume": 21144400.0}, {"date": "2021-03-30", "close": 56.69, "volume": 20303430.0}, {"date": "2021-03-31", "close": 55.83, "volume": 23686450.0}, {"date": "2021-04-01", "close": 57.39, "volume": 23194470.0}, {"date": "2021-04-05", "close": 56.5, "volume": 23264840.0}, {"date": "2021-04-06", "close": 56.34, "volume": 18926270.0}, {"date": "2021-04-07", "close": 56.59, "volume": 22384960.0}, {"date": "2021-04-08", "close": 56.0, "volume": 21999300.0}, {"date": "2021-04-09", "close": 55.87, "volume": 20020750.0}, {"date": "2021-04-12", "close": 55.5, "volume": 20238760.0}, {"date": "2021-04-13", "close": 55.71, "volume": 19370640.0}, {"date": "2021-04-14", "close": 57.32, "volume": 28051130.0}, {"date": "2021-04-15", "close": 56.98, "volume": 23250270.0}, {"date": "2021-04-16", "close": 56.66, "volume": 22752000.0}, {"date": "2021-04-19", "close": 56.48, "volume": 21123330.0}, {"date": "2021-04-20", "close": 55.29, "volume": 21782050.0}, {"date": "2021-04-21", "close": 56.0, "volume": 16625590.0}, {"date": "2021-04-22", "close": 55.27, "volume": 21600110.0}, {"date": "2021-04-23", "close": 55.57, "volume": 15341430.0}, {"date": "2021-04-26", "close": 55.68, "volume": 16083790.0}, {"date": "2021-04-27", "close": 56.41, "volume": 19278580.0}, {"date": "2021-04-28", "close": 58.11, "volume": 24729800.0}, {"date": "2021-04-29", "close": 58.94, "volume": 27318360.0}, {"date": "2021-04-30", "close": 57.24, "volume": 30518360.0}, {"date": "2021-05-03", "close": 58.82, "volume": 20509580.0}, {"date": "2021-05-04", "close": 59.19, "volume": 23522220.0}, {"date": "2021-05-05", "close": 60.97, "volume": 17323690.0}, {"date": "2021-05-06", "close": 61.55, "volume": 26836750.0}, {"date": "2021-05-07", "close": 62.43, "volume": 33610610.0}, {"date": "2021-05-10", "close": 62.58, "volume": 31956560.0}, {"date": "2021-05-11", "close": 60.59, "volume": 34563770.0}, {"date": "2021-05-12", "close": 60.04, "volume": 34426480.0}, {"date": "2021-05-13", "close": 59.3, "volume": 24268230.0}, {"date": "2021-05-14", "close": 60.77, "volume": 20735400.0}, {"date": "2021-05-17", "close": 62.19, "volume": 25240800.0}, {"date": "2021-05-18", "close": 60.43, "volume": 25170800.0}, {"date": "2021-05-19", "close": 58.98, "volume": 28889810.0}, {"date": "2021-05-20", "close": 58.84, "volume": 20692500.0}, {"date": "2021-05-21", "close": 58.92, "volume": 20792670.0}, {"date": "2021-05-24", "close": 59.61, "volume": 18400270.0}, {"date": "2021-05-25", "close": 58.26, "volume": 25616110.0}, {"date": "2021-05-26", "close": 58.94, "volume": 21698690.0}, {"date": "2021-05-27", "close": 58.56, "volume": 33556030.0}, {"date": "2021-05-28", "close": 58.37, "volume": 19250010.0}, {"date": "2021-06-01", "close": 60.46, "volume": 28474170.0}, {"date": "2021-06-02", "close": 60.94, "volume": 22978320.0}, {"date": "2021-06-03", "close": 61.18, "volume": 20272750.0}, {"date": "2021-06-04", "close": 61.45, "volume": 20427830.0}, {"date": "2021-06-07", "close": 61.05, "volume": 15477930.0}, {"date": "2021-06-08", "close": 62.13, "volume": 28953430.0}, {"date": "2021-06-09", "close": 62.65, "volume": 29133010.0}, {"date": "2021-06-10", "close": 62.75, "volume": 27488720.0}, {"date": "2021-06-11", "close": 62.17, "volume": 17631710.0}, {"date": "2021-06-14", "close": 62.07, "volume": 16997230.0}, {"date": "2021-06-15", "close": 64.33, "volume": 30717110.0}, {"date": "2021-06-16", "close": 64.1, "volume": 24803170.0}, {"date": "2021-06-17", "close": 61.99, "volume": 28491850.0}, {"date": "2021-06-18", "close": 60.4, "volume": 39590710.0}, {"date": "2021-06-21", "close": 62.59, "volume": 33145430.0}, {"date": "2021-06-22", "close": 63.79, "volume": 25140400.0}, {"date": "2021-06-23", "close": 64.26, "volume": 20701590.0}, {"date": "2021-06-24", "close": 64.52, "volume": 19568380.0}, {"date": "2021-06-25", "close": 64.66, "volume": 18438310.0}, {"date": "2021-06-28", "close": 63.01, "volume": 20570050.0}, {"date": "2021-06-29", "close": 62.62, "volume": 19579250.0}, {"date": "2021-06-30", "close": 63.08, "volume": 17875490.0}, {"date": "2021-07-01", "close": 63.26, "volume": 22530260.0}, {"date": "2021-07-02", "close": 63.17, "volume": 14569540.0}, {"date": "2021-07-06", "close": 61.37, "volume": 22110790.0}, {"date": "2021-07-07", "close": 60.41, "volume": 21671390.0}, {"date": "2021-07-08", "close": 60.14, "volume": 18935950.0}, {"date": "2021-07-09", "close": 61.23, "volume": 20085990.0}, {"date": "2021-07-12", "close": 61.17, "volume": 21809420.0}, {"date": "2021-07-13", "close": 60.88, "volume": 17147350.0}, {"date": "2021-07-14", "close": 59.53, "volume": 21573590.0}, {"date": "2021-07-15", "close": 58.95, "volume": 15851100.0}, {"date": "2021-07-16", "close": 57.32, "volume": 27049510.0}, {"date": "2021-07-19", "close": 55.35, "volume": 37969060.0}, {"date": "2021-07-20", "close": 55.96, "volume": 26756120.0}, {"date": "2021-07-21", "close": 57.76, "volume": 20908730.0}, {"date": "2021-07-22", "close": 57.11, "volume": 13493810.0}, {"date": "2021-07-23", "close": 57.04, "volume": 14088190.0}, {"date": "2021-07-26", "close": 58.48, "volume": 18387610.0}, {"date": "2021-07-27", "close": 57.83, "volume": 16861420.0}, {"date": "2021-07-28", "close": 58.22, "volume": 16855290.0}, {"date": "2021-07-29", "close": 58.93, "volume": 18607820.0}, {"date": "2021-07-30", "close": 57.57, "volume": 28652810.0}, {"date": "2021-08-02", "close": 57.58, "volume": 20873770.0}, {"date": "2021-08-03", "close": 58.2, "volume": 18208180.0}, {"date": "2021-08-04", "close": 56.84, "volume": 20868320.0}, {"date": "2021-08-05", "close": 57.2, "volume": 15180190.0}, {"date": "2021-08-06", "close": 57.86, "volume": 14888490.0}, {"date": "2021-08-09", "close": 57.2, "volume": 17828210.0}, {"date": "2021-08-10", "close": 58.18, "volume": 16340240.0}, {"date": "2021-08-11", "close": 58.35, "volume": 18278630.0}, {"date": "2021-08-12", "close": 57.35, "volume": 19227450.0}, {"date": "2021-08-13", "close": 56.77, "volume": 20062990.0}, {"date": "2021-08-16", "close": 55.94, "volume": 16969050.0}, {"date": "2021-08-17", "close": 55.56, "volume": 16243660.0}, {"date": "2021-08-18", "close": 54.39, "volume": 21890520.0}, {"date": "2021-08-19", "close": 52.73, "volume": 30923510.0}, {"date": "2021-08-20", "close": 52.74, "volume": 16918280.0}, {"date": "2021-08-23", "close": 54.91, "volume": 21632610.0}, {"date": "2021-08-24", "close": 55.36, "volume": 17915560.0}, {"date": "2021-08-25", "close": 55.46, "volume": 13270320.0}, {"date": "2021-08-26", "close": 54.71, "volume": 11842620.0}, {"date": "2021-08-27", "close": 55.77, "volume": 15822450.0}, {"date": "2021-08-30", "close": 55.16, "volume": 14086120.0}, {"date": "2021-08-31", "close": 54.52, "volume": 27104130.0}, {"date": "2021-09-01", "close": 53.77, "volume": 21644070.0}, {"date": "2021-09-02", "close": 55.08, "volume": 23302230.0}, {"date": "2021-09-03", "close": 54.87, "volume": 13847890.0}, {"date": "2021-09-07", "close": 54.55, "volume": 14356410.0}, {"date": "2021-09-08", "close": 54.05, "volume": 18756730.0}, {"date": "2021-09-09", "close": 54.09, "volume": 19110780.0}, {"date": "2021-09-10", "close": 53.98, "volume": 15123690.0}, {"date": "2021-09-13", "close": 55.37, "volume": 22052270.0}, {"date": "2021-09-14", "close": 54.58, "volume": 19940300.0}, {"date": "2021-09-15", "close": 56.42, "volume": 23240880.0}, {"date": "2021-09-16", "close": 55.82, "volume": 17907200.0}, {"date": "2021-09-17", "close": 55.16, "volume": 30034430.0}, {"date": "2021-09-20", "close": 53.69, "volume": 27555060.0}, {"date": "2021-09-21", "close": 53.64, "volume": 19696790.0}, {"date": "2021-09-22", "close": 55.21, "volume": 25690630.0}, {"date": "2021-09-23", "close": 57.08, "volume": 23069410.0}, {"date": "2021-09-24", "close": 57.59, "volume": 22328570.0}, {"date": "2021-09-27", "close": 59.3, "volume": 32972240.0}, {"date": "2021-09-28", "close": 59.92, "volume": 37619270.0}, {"date": "2021-09-29", "close": 59.88, "volume": 23422800.0}, {"date": "2021-09-30", "close": 58.82, "volume": 31289620.0}, {"date": "2021-10-01", "close": 60.93, "volume": 24407340.0}, {"date": "2021-10-04", "close": 61.72, "volume": 33946680.0}, {"date": "2021-10-05", "close": 61.62, "volume": 29641560.0}, {"date": "2021-10-06", "close": 60.49, "volume": 25284920.0}, {"date": "2021-10-07", "close": 60.66, "volume": 19513600.0}, {"date": "2021-10-08", "close": 62.18, "volume": 22186890.0}, {"date": "2021-10-11", "close": 61.56, "volume": 22121490.0}, {"date": "2021-10-12", "close": 61.24, "volume": 20198560.0}, {"date": "2021-10-13", "close": 61.07, "volume": 14991720.0}, {"date": "2021-10-14", "close": 62.0, "volume": 18594500.0}, {"date": "2021-10-15", "close": 62.59, "volume": 16092610.0}, {"date": "2021-10-18", "close": 62.56, "volume": 18282800.0}, {"date": "2021-10-19", "close": 63.5, "volume": 18933150.0}, {"date": "2021-10-20", "close": 63.85, "volume": 14305160.0}, {"date": "2021-10-21", "close": 62.69, "volume": 16564640.0}, {"date": "2021-10-22", "close": 63.12, "volume": 14266850.0}, {"date": "2021-10-25", "close": 64.35, "volume": 17939770.0}, {"date": "2021-10-26", "close": 65.84, "volume": 25585100.0}, {"date": "2021-10-27", "close": 64.13, "volume": 21764460.0}, {"date": "2021-10-28", "close": 64.31, "volume": 16626410.0}, {"date": "2021-10-29", "close": 64.47, "volume": 23966330.0}, {"date": "2021-11-01", "close": 65.63, "volume": 19656450.0}, {"date": "2021-11-02", "close": 64.82, "volume": 16300050.0}, {"date": "2021-11-03", "close": 63.93, "volume": 17372770.0}, {"date": "2021-11-04", "close": 64.41, "volume": 17720120.0}, {"date": "2021-11-05", "close": 65.02, "volume": 18565130.0}, {"date": "2021-11-08", "close": 65.72, "volume": 17696030.0}, {"date": "2021-11-09", "close": 66.36, "volume": 18781340.0}, {"date": "2021-11-10", "close": 64.19, "volume": 20177220.0}, {"date": "2021-11-11", "close": 64.31, "volume": 13319300.0}, {"date": "2021-11-12", "close": 63.82, "volume": 18158880.0}, {"date": "2021-11-15", "close": 64.37, "volume": 18849160.0}, {"date": "2021-11-16", "close": 65.02, "volume": 17028700.0}, {"date": "2021-11-17", "close": 64.31, "volume": 15496980.0}, {"date": "2021-11-18", "close": 63.61, "volume": 16948180.0}, {"date": "2021-11-19", "close": 60.67, "volume": 32035480.0}, {"date": "2021-11-22", "close": 61.51, "volume": 21998750.0}, {"date": "2021-11-23", "close": 63.13, "volume": 21185930.0}, {"date": "2021-11-24", "close": 63.48, "volume": 15869660.0}, {"date": "2021-11-26", "close": 61.25, "volume": 24979590.0}, {"date": "2021-11-29", "close": 61.59, "volume": 18946360.0}, {"date": "2021-11-30", "close": 59.84, "volume": 34979830.0}, {"date": "2021-12-01", "close": 59.79, "volume": 30670130.0}, {"date": "2021-12-02", "close": 61.28, "volume": 29216050.0}, {"date": "2021-12-03", "close": 60.89, "volume": 22014730.0}, {"date": "2021-12-06", "close": 61.58, "volume": 19210510.0}, {"date": "2021-12-07", "close": 62.27, "volume": 19800380.0}, {"date": "2021-12-08", "close": 62.45, "volume": 18214420.0}, {"date": "2021-12-09", "close": 62.61, "volume": 16910330.0}, {"date": "2021-12-10", "close": 63.01, "volume": 17942380.0}, {"date": "2021-12-13", "close": 61.63, "volume": 17793710.0}, {"date": "2021-12-14", "close": 61.54, "volume": 22551150.0}, {"date": "2021-12-15", "close": 61.27, "volume": 19961860.0}, {"date": "2021-12-16", "close": 61.37, "volume": 21187780.0}, {"date": "2021-12-17", "close": 60.03, "volume": 44454950.0}, {"date": "2021-12-20", "close": 59.16, "volume": 21819310.0}, {"date": "2021-12-21", "close": 60.5, "volume": 19798890.0}, {"date": "2021-12-22", "close": 60.99, "volume": 14058340.0}, {"date": "2021-12-23", "close": 61.02, "volume": 13543290.0}, {"date": "2021-12-27", "close": 61.89, "volume": 12596340.0}, {"date": "2021-12-28", "close": 61.69, "volume": 12786870.0}, {"date": "2021-12-29", "close": 61.15, "volume": 12733600.0}, {"date": "2021-12-30", "close": 60.79, "volume": 11940290.0}, {"date": "2021-12-31", "close": 61.19, "volume": 14071970.0}, {"date": "2022-01-03", "close": 63.54, "volume": 24290190.0}, {"date": "2022-01-04", "close": 65.93, "volume": 38584050.0}, {"date": "2022-01-05", "close": 66.75, "volume": 34033280.0}, {"date": "2022-01-06", "close": 68.32, "volume": 30668510.0}, {"date": "2022-01-07", "close": 68.88, "volume": 23985400.0}, {"date": "2022-01-10", "close": 68.47, "volume": 22760320.0}, {"date": "2022-01-11", "close": 71.35, "volume": 32936140.0}, {"date": "2022-01-12", "close": 71.14, "volume": 23045050.0}, {"date": "2022-01-13", "close": 70.63, "volume": 21043180.0}, {"date": "2022-01-14", "close": 71.87, "volume": 23012870.0}, {"date": "2022-01-18", "close": 73.08, "volume": 32862820.0}, {"date": "2022-01-19", "close": 73.11, "volume": 26431640.0}, {"date": "2022-01-20", "close": 73.27, "volume": 26774550.0}, {"date": "2022-01-21", "close": 72.17, "volume": 35120460.0}, {"date": "2022-01-24", "close": 72.79, "volume": 41576130.0}, {"date": "2022-01-25", "close": 74.93, "volume": 39278420.0}, {"date": "2022-01-26", "close": 74.17, "volume": 35252390.0}, {"date": "2022-01-27", "close": 75.12, "volume": 29174690.0}, {"date": "2022-01-28", "close": 75.28, "volume": 30595660.0}, {"date": "2022-01-31", "close": 75.96, "volume": 36085480.0}, {"date": "2022-02-01", "close": 80.83, "volume": 61033080.0}, {"date": "2022-02-02", "close": 80.62, "volume": 30299320.0}, {"date": "2022-02-03", "close": 79.68, "volume": 28529400.0}, {"date": "2022-02-04", "close": 81.41, "volume": 32197540.0}, {"date": "2022-02-07", "close": 82.39, "volume": 34949220.0}, {"date": "2022-02-08", "close": 80.26, "volume": 34356260.0}, {"date": "2022-02-09", "close": 79.0, "volume": 40106120.0}, {"date": "2022-02-10", "close": 78.24, "volume": 28527660.0}, {"date": "2022-02-11", "close": 80.21, "volume": 42002090.0}, {"date": "2022-02-14", "close": 78.98, "volume": 34652780.0}, {"date": "2022-02-15", "close": 77.99, "volume": 25089510.0}, {"date": "2022-02-16", "close": 78.35, "volume": 21733750.0}, {"date": "2022-02-17", "close": 78.23, "volume": 23738820.0}, {"date": "2022-02-18", "close": 77.36, "volume": 23394780.0}, {"date": "2022-02-22", "close": 76.46, "volume": 35947770.0}, {"date": "2022-02-23", "close": 76.77, "volume": 25385010.0}, {"date": "2022-02-24", "close": 75.8, "volume": 46199850.0}, {"date": "2022-02-25", "close": 77.84, "volume": 28310260.0}, {"date": "2022-02-28", "close": 78.42, "volume": 32204640.0}, {"date": "2022-03-01", "close": 79.17, "volume": 40002340.0}, {"date": "2022-03-02", "close": 80.53, "volume": 44321370.0}, {"date": "2022-03-03", "close": 81.04, "volume": 30196610.0}, {"date": "2022-03-04", "close": 84.09, "volume": 42844530.0}, {"date": "2022-03-07", "close": 87.12, "volume": 55207910.0}, {"date": "2022-03-08", "close": 87.78, "volume": 72082260.0}, {"date": "2022-03-09", "close": 82.79, "volume": 65466650.0}, {"date": "2022-03-10", "close": 85.36, "volume": 44644240.0}, {"date": "2022-03-11", "close": 84.92, "volume": 35303370.0}, {"date": "2022-03-14", "close": 81.88, "volume": 37462620.0}, {"date": "2022-03-15", "close": 77.22, "volume": 47957900.0}, {"date": "2022-03-16", "close": 76.93, "volume": 37812300.0}, {"date": "2022-03-17", "close": 78.98, "volume": 34041920.0}, {"date": "2022-03-18", "close": 78.67, "volume": 41461480.0}, {"date": "2022-03-21", "close": 82.2, "volume": 33089290.0}, {"date": "2022-03-22", "close": 81.84, "volume": 23132200.0}, {"date": "2022-03-23", "close": 83.13, "volume": 27716310.0}, {"date": "2022-03-24", "close": 83.38, "volume": 19871630.0}, {"date": "2022-03-25", "close": 85.2, "volume": 22408180.0}, {"date": "2022-03-28", "close": 82.81, "volume": 21552380.0}, {"date": "2022-03-29", "close": 82.37, "volume": 27036250.0}, {"date": "2022-03-30", "close": 83.78, "volume": 22079010.0}, {"date": "2022-03-31", "close": 82.59, "volume": 27861460.0}, {"date": "2022-04-01", "close": 83.12, "volume": 18671080.0}, {"date": "2022-04-04", "close": 83.16, "volume": 20880040.0}, {"date": "2022-04-05", "close": 82.73, "volume": 21753100.0}, {"date": "2022-04-06", "close": 83.65, "volume": 24768200.0}, {"date": "2022-04-07", "close": 85.05, "volume": 26121980.0}, {"date": "2022-04-08", "close": 86.84, "volume": 24866510.0}, {"date": "2022-04-11", "close": 83.85, "volume": 21800100.0}, {"date": "2022-04-12", "close": 85.6, "volume": 22444180.0}, {"date": "2022-04-13", "close": 86.81, "volume": 19306830.0}, {"date": "2022-04-14", "close": 87.83, "volume": 24566440.0}, {"date": "2022-04-18", "close": 88.55, "volume": 19032300.0}, {"date": "2022-04-19", "close": 87.76, "volume": 20382630.0}, {"date": "2022-04-20", "close": 87.96, "volume": 20689410.0}, {"date": "2022-04-21", "close": 87.03, "volume": 29010860.0}, {"date": "2022-04-22", "close": 85.13, "volume": 23591600.0}, {"date": "2022-04-25", "close": 82.26, "volume": 37698260.0}, {"date": "2022-04-26", "close": 82.29, "volume": 28941490.0}, {"date": "2022-04-27", "close": 84.64, "volume": 32773020.0}, {"date": "2022-04-28", "close": 87.2, "volume": 33683760.0}, {"date": "2022-04-29", "close": 85.25, "volume": 34656460.0}, {"date": "2022-05-02", "close": 86.41, "volume": 36335200.0}, {"date": "2022-05-03", "close": 88.19, "volume": 33908100.0}, {"date": "2022-05-04", "close": 91.7, "volume": 46188370.0}, {"date": "2022-05-05", "close": 90.31, "volume": 41013420.0}, {"date": "2022-05-06", "close": 91.69, "volume": 29619350.0}, {"date": "2022-05-09", "close": 84.46, "volume": 45851630.0}, {"date": "2022-05-10", "close": 85.02, "volume": 34483210.0}, {"date": "2022-05-11", "close": 86.79, "volume": 33020630.0}, {"date": "2022-05-12", "close": 86.3, "volume": 29491520.0}, {"date": "2022-05-13", "close": 88.86, "volume": 25798440.0}, {"date": "2022-05-16", "close": 90.95, "volume": 26101220.0}, {"date": "2022-05-17", "close": 92.11, "volume": 23120660.0}, {"date": "2022-05-18", "close": 90.65, "volume": 25451240.0}, {"date": "2022-05-19", "close": 91.14, "volume": 24387370.0}, {"date": "2022-05-20", "close": 91.86, "volume": 28795030.0}, {"date": "2022-05-23", "close": 93.89, "volume": 27239330.0}, {"date": "2022-05-24", "close": 94.4, "volume": 24293330.0}, {"date": "2022-05-25", "close": 96.3, "volume": 29947850.0}, {"date": "2022-05-26", "close": 96.64, "volume": 24314830.0}, {"date": "2022-05-27", "close": 97.59, "volume": 25588790.0}, {"date": "2022-05-31", "close": 96.0, "volume": 44888130.0}, {"date": "2022-06-01", "close": 97.84, "volume": 25815370.0}, {"date": "2022-06-02", "close": 97.67, "volume": 19089110.0}, {"date": "2022-06-03", "close": 99.09, "volume": 21038160.0}, {"date": "2022-06-06", "close": 98.84, "volume": 20682050.0}, {"date": "2022-06-07", "close": 103.37, "volume": 37810230.0}, {"date": "2022-06-08", "close": 104.59, "volume": 31613160.0}, {"date": "2022-06-09", "close": 102.33, "volume": 26634340.0}, {"date": "2022-06-10", "close": 100.46, "volume": 30958350.0}, {"date": "2022-06-13", "close": 95.85, "volume": 33421050.0}, {"date": "2022-06-14", "close": 96.1, "volume": 31264020.0}, {"date": "2022-06-15", "close": 94.89, "volume": 29620780.0}, {"date": "2022-06-16", "close": 91.39, "volume": 35696750.0}, {"date": "2022-06-17", "close": 86.12, "volume": 64610190.0}, {"date": "2022-06-21", "close": 91.48, "volume": 35951460.0}, {"date": "2022-06-22", "close": 87.86, "volume": 29769630.0}, {"date": "2022-06-23", "close": 85.21, "volume": 35757210.0}, {"date": "2022-06-24", "close": 86.9, "volume": 26638990.0}, {"date": "2022-06-27", "close": 89.03, "volume": 25478680.0}, {"date": "2022-06-28", "close": 91.5, "volume": 33123000.0}, {"date": "2022-06-29", "close": 88.12, "volume": 25400940.0}, {"date": "2022-06-30", "close": 85.64, "volume": 39948070.0}, {"date": "2022-07-01", "close": 87.55, "volume": 26327860.0}, {"date": "2022-07-05", "close": 84.81, "volume": 34601330.0}, {"date": "2022-07-06", "close": 83.28, "volume": 33375730.0}, {"date": "2022-07-07", "close": 85.94, "volume": 23817360.0}, {"date": "2022-07-08", "close": 86.08, "volume": 17673820.0}, {"date": "2022-07-11", "close": 85.64, "volume": 15608350.0}, {"date": "2022-07-12", "close": 84.5, "volume": 21013010.0}, {"date": "2022-07-13", "close": 84.84, "volume": 19928600.0}, {"date": "2022-07-14", "close": 83.14, "volume": 26343030.0}, {"date": "2022-07-15", "close": 84.54, "volume": 17243750.0}, {"date": "2022-07-18", "close": 86.1, "volume": 19395810.0}, {"date": "2022-07-19", "close": 88.27, "volume": 18248900.0}, {"date": "2022-07-20", "close": 89.24, "volume": 16584410.0}, {"date": "2022-07-21", "close": 87.75, "volume": 21375670.0}, {"date": "2022-07-22", "close": 87.08, "volume": 15479480.0}, {"date": "2022-07-25", "close": 89.98, "volume": 17536370.0}, {"date": "2022-07-26", "close": 89.63, "volume": 15141200.0}, {"date": "2022-07-27", "close": 91.57, "volume": 18046960.0}, {"date": "2022-07-28", "close": 92.64, "volume": 20353090.0}, {"date": "2022-07-29", "close": 96.93, "volume": 29825830.0}, {"date": "2022-08-01", "close": 94.48, "volume": 20793150.0}, {"date": "2022-08-02", "close": 94.07, "volume": 16722500.0}, {"date": "2022-08-03", "close": 91.02, "volume": 23580810.0}, {"date": "2022-08-04", "close": 87.19, "volume": 31821470.0}, {"date": "2022-08-05", "close": 88.45, "volume": 17408030.0}, {"date": "2022-08-08", "close": 88.95, "volume": 14467150.0}, {"date": "2022-08-09", "close": 90.59, "volume": 19083430.0}, {"date": "2022-08-10", "close": 91.45, "volume": 18302000.0}, {"date": "2022-08-11", "close": 93.19, "volume": 18797870.0}, {"date": "2022-08-12", "close": 94.0, "volume": 15058220.0}, {"date": "2022-08-15", "close": 92.32, "volume": 20755230.0}, {"date": "2022-08-16", "close": 91.46, "volume": 14038210.0}, {"date": "2022-08-17", "close": 92.2, "volume": 13678050.0}, {"date": "2022-08-18", "close": 94.38, "volume": 17770370.0}, {"date": "2022-08-19", "close": 94.08, "volume": 16128560.0}, {"date": "2022-08-22", "close": 94.01, "volume": 16019930.0}, {"date": "2022-08-23", "close": 98.0, "volume": 23764740.0}, {"date": "2022-08-24", "close": 98.58, "volume": 17050310.0}, {"date": "2022-08-25", "close": 99.09, "volume": 15305730.0}, {"date": "2022-08-26", "close": 97.87, "volume": 15531370.0}, {"date": "2022-08-29", "close": 100.12, "volume": 23059210.0}, {"date": "2022-08-30", "close": 96.31, "volume": 17086840.0}, {"date": "2022-08-31", "close": 95.59, "volume": 18340880.0}, {"date": "2022-09-01", "close": 93.87, "volume": 16422990.0}, {"date": "2022-09-02", "close": 95.59, "volume": 18206810.0}, {"date": "2022-09-06", "close": 94.95, "volume": 19201530.0}, {"date": "2022-09-07", "close": 94.14, "volume": 16274660.0}, {"date": "2022-09-08", "close": 94.91, "volume": 18759210.0}, {"date": "2022-09-09", "close": 96.5, "volume": 17161440.0}, {"date": "2022-09-12", "close": 97.61, "volume": 16118940.0}, {"date": "2022-09-13", "close": 95.33, "volume": 18229120.0}, {"date": "2022-09-14", "close": 97.67, "volume": 22655680.0}, {"date": "2022-09-15", "close": 94.83, "volume": 21092270.0}, {"date": "2022-09-16", "close": 93.21, "volume": 37874710.0}, {"date": "2022-09-19", "close": 93.2, "volume": 15342110.0}, {"date": "2022-09-20", "close": 92.44, "volume": 14712520.0}, {"date": "2022-09-21", "close": 90.95, "volume": 17332420.0}, {"date": "2022-09-22", "close": 90.57, "volume": 16139390.0}, {"date": "2022-09-23", "close": 85.75, "volume": 27738820.0}, {"date": "2022-09-26", "close": 83.98, "volume": 22043360.0}, {"date": "2022-09-27", "close": 85.74, "volume": 17307290.0}, {"date": "2022-09-28", "close": 88.86, "volume": 19543320.0}, {"date": "2022-09-29", "close": 88.68, "volume": 17896010.0}, {"date": "2022-09-30", "close": 87.31, "volume": 21357560.0}, {"date": "2022-10-03", "close": 91.92, "volume": 23881330.0}, {"date": "2022-10-04", "close": 95.27, "volume": 22133710.0}, {"date": "2022-10-05", "close": 99.12, "volume": 34857700.0}, {"date": "2022-10-06", "close": 102.06, "volume": 29124720.0}, {"date": "2022-10-07", "close": 101.03, "volume": 24507650.0}, {"date": "2022-10-10", "close": 98.84, "volume": 16786090.0}, {"date": "2022-10-11", "close": 98.0, "volume": 17804130.0}, {"date": "2022-10-12", "close": 98.43, "volume": 12635770.0}, {"date": "2022-10-13", "close": 101.87, "volume": 22019140.0}, {"date": "2022-10-14", "close": 99.19, "volume": 15229630.0}, {"date": "2022-10-17", "close": 100.62, "volume": 14283230.0}, {"date": "2022-10-18", "close": 100.8, "volume": 14065440.0}, {"date": "2022-10-19", "close": 103.79, "volume": 20921700.0}, {"date": "2022-10-20", "close": 103.93, "volume": 17649030.0}, {"date": "2022-10-21", "close": 105.86, "volume": 22814150.0}, {"date": "2022-10-24", "close": 106.6, "volume": 17024240.0}, {"date": "2022-10-25", "close": 105.88, "volume": 15719810.0}, {"date": "2022-10-26", "close": 107.14, "volume": 17390410.0}, {"date": "2022-10-27", "close": 107.55, "volume": 18214020.0}, {"date": "2022-10-28", "close": 110.7, "volume": 28169440.0}, {"date": "2022-10-31", "close": 110.81, "volume": 26401840.0}, {"date": "2022-11-01", "close": 111.91, "volume": 22213140.0}, {"date": "2022-11-02", "close": 109.61, "volume": 20661780.0}, {"date": "2022-11-03", "close": 111.1, "volume": 17103670.0}, {"date": "2022-11-04", "close": 112.31, "volume": 17541460.0}, {"date": "2022-11-07", "close": 113.64, "volume": 16008040.0}, {"date": "2022-11-08", "close": 114.0, "volume": 14661030.0}, {"date": "2022-11-09", "close": 108.9, "volume": 19522760.0}, {"date": "2022-11-10", "close": 110.5, "volume": 20146730.0}, {"date": "2022-11-11", "close": 113.95, "volume": 20518850.0}, {"date": "2022-11-14", "close": 113.37, "volume": 20858290.0}, {"date": "2022-11-15", "close": 114.13, "volume": 19373750.0}, {"date": "2022-11-16", "close": 112.91, "volume": 13590970.0}, {"date": "2022-11-17", "close": 113.06, "volume": 12435740.0}, {"date": "2022-11-18", "close": 112.08, "volume": 15415030.0}, {"date": "2022-11-21", "close": 110.97, "volume": 20972980.0}, {"date": "2022-11-22", "close": 114.18, "volume": 17719090.0}, {"date": "2022-11-23", "close": 113.61, "volume": 11546690.0}, {"date": "2022-11-25", "close": 113.21, "volume": 7136013.0}, {"date": "2022-11-28", "close": 109.81, "volume": 23017670.0}, {"date": "2022-11-29", "close": 110.54, "volume": 14453170.0}, {"date": "2022-11-30", "close": 111.34, "volume": 23158060.0}, {"date": "2022-12-01", "close": 110.8, "volume": 14398310.0}, {"date": "2022-12-02", "close": 109.86, "volume": 15248390.0}, {"date": "2022-12-05", "close": 106.85, "volume": 19287750.0}, {"date": "2022-12-06", "close": 103.88, "volume": 21196980.0}, {"date": "2022-12-07", "close": 103.65, "volume": 20061730.0}, {"date": "2022-12-08", "close": 104.42, "volume": 21128760.0}, {"date": "2022-12-09", "close": 103.54, "volume": 21298190.0}, {"date": "2022-12-12", "close": 106.09, "volume": 20413170.0}, {"date": "2022-12-13", "close": 107.25, "volume": 24305350.0}, {"date": "2022-12-14", "close": 106.46, "volume": 17597330.0}, {"date": "2022-12-15", "close": 105.44, "volume": 15367890.0}, {"date": "2022-12-16", "close": 104.7, "volume": 54596620.0}, {"date": "2022-12-19", "close": 105.17, "volume": 13611120.0}, {"date": "2022-12-20", "close": 106.69, "volume": 14680000.0}, {"date": "2022-12-21", "close": 108.06, "volume": 13565370.0}, {"date": "2022-12-22", "close": 105.88, "volume": 13215500.0}, {"date": "2022-12-23", "close": 108.68, "volume": 11539450.0}, {"date": "2022-12-27", "close": 110.19, "volume": 11962060.0}, {"date": "2022-12-28", "close": 108.38, "volume": 10702080.0}, {"date": "2022-12-29", "close": 109.2, "volume": 10534030.0}, {"date": "2022-12-30", "close": 110.3, "volume": 11799640.0}, {"date": "2023-01-03", "close": 106.51, "volume": 15146170.0}, {"date": "2023-01-04", "close": 106.82, "volume": 18058400.0}, {"date": "2023-01-05", "close": 109.21, "volume": 15946560.0}, {"date": "2023-01-06", "close": 110.53, "volume": 16348130.0}, {"date": "2023-01-09", "close": 108.47, "volume": 17964590.0}, {"date": "2023-01-10", "close": 110.09, "volume": 15104600.0}, {"date": "2023-01-11", "close": 111.37, "volume": 16710370.0}, {"date": "2023-01-12", "close": 113.22, "volume": 15357320.0}, {"date": "2023-01-13", "close": 113.15, "volume": 12011360.0}, {"date": "2023-01-17", "close": 112.93, "volume": 16542200.0}, {"date": "2023-01-18", "close": 110.61, "volume": 16399690.0}, {"date": "2023-01-19", "close": 111.32, "volume": 12928020.0}, {"date": "2023-01-20", "close": 113.35, "volume": 16515610.0}, {"date": "2023-01-23", "close": 112.76, "volume": 16584420.0}, {"date": "2023-01-24", "close": 113.81, "volume": 13583030.0}, {"date": "2023-01-25", "close": 113.21, "volume": 11914730.0}, {"date": "2023-01-26", "close": 117.76, "volume": 21019680.0}, {"date": "2023-01-27", "close": 115.61, "volume": 15179210.0}, {"date": "2023-01-30", "close": 113.56, "volume": 18672050.0}, {"date": "2023-01-31", "close": 116.01, "volume": 27861850.0}, {"date": "2023-02-01", "close": 114.74, "volume": 19464870.0}, {"date": "2023-02-02", "close": 111.15, "volume": 24562120.0}, {"date": "2023-02-03", "close": 111.92, "volume": 20226610.0}, {"date": "2023-02-06", "close": 111.73, "volume": 13855210.0}, {"date": "2023-02-07", "close": 114.92, "volume": 16013310.0}, {"date": "2023-02-08", "close": 113.92, "volume": 18459680.0}, {"date": "2023-02-09", "close": 114.35, "volume": 17439310.0}, {"date": "2023-02-10", "close": 119.17, "volume": 24918620.0}, {"date": "2023-02-13", "close": 117.8, "volume": 14536240.0}, {"date": "2023-02-14", "close": 116.42, "volume": 12078990.0}, {"date": "2023-02-15", "close": 116.07, "volume": 13673360.0}, {"date": "2023-02-16", "close": 115.73, "volume": 11360600.0}, {"date": "2023-02-17", "close": 111.28, "volume": 20758330.0}, {"date": "2023-02-21", "close": 111.17, "volume": 14469430.0}, {"date": "2023-02-22", "close": 109.73, "volume": 13973840.0}, {"date": "2023-02-23", "close": 110.74, "volume": 11289400.0}, {"date": "2023-02-24", "close": 110.75, "volume": 14351040.0}, {"date": "2023-02-27", "close": 110.55, "volume": 11710450.0}, {"date": "2023-02-28", "close": 109.91, "volume": 18107030.0}, {"date": "2023-03-01", "close": 110.89, "volume": 13199960.0}, {"date": "2023-03-02", "close": 111.4, "volume": 10343080.0}, {"date": "2023-03-03", "close": 112.81, "volume": 13006710.0}, {"date": "2023-03-06", "close": 113.81, "volume": 14347410.0}, {"date": "2023-03-07", "close": 111.61, "volume": 11525290.0}, {"date": "2023-03-08", "close": 109.98, "volume": 13509820.0}, {"date": "2023-03-09", "close": 109.13, "volume": 12961240.0}, {"date": "2023-03-10", "close": 107.78, "volume": 15795670.0}, {"date": "2023-03-13", "close": 106.54, "volume": 20745630.0}, {"date": "2023-03-14", "close": 106.94, "volume": 18263510.0}, {"date": "2023-03-15", "close": 101.62, "volume": 25733780.0}, {"date": "2023-03-16", "close": 101.03, "volume": 27476130.0}, {"date": "2023-03-17", "close": 99.84, "volume": 43199470.0}, {"date": "2023-03-20", "close": 102.45, "volume": 32042110.0}, {"date": "2023-03-21", "close": 107.04, "volume": 31592310.0}, {"date": "2023-03-22", "close": 104.59, "volume": 14952670.0}, {"date": "2023-03-23", "close": 103.41, "volume": 14385870.0}, {"date": "2023-03-24", "close": 103.53, "volume": 13405810.0}, {"date": "2023-03-27", "close": 105.8, "volume": 14805910.0}, {"date": "2023-03-28", "close": 107.12, "volume": 11047590.0}, {"date": "2023-03-29", "close": 108.96, "volume": 14219120.0}, {"date": "2023-03-30", "close": 109.49, "volume": 11578170.0}, {"date": "2023-03-31", "close": 109.66, "volume": 14417960.0}, {"date": "2023-04-03", "close": 116.13, "volume": 28087680.0}, {"date": "2023-04-04", "close": 115.02, "volume": 16365490.0}, {"date": "2023-04-05", "close": 116.99, "volume": 16479470.0}, {"date": "2023-04-06", "close": 115.05, "volume": 15777960.0}, {"date": "2023-04-10", "close": 114.54, "volume": 13006550.0}, {"date": "2023-04-11", "close": 115.35, "volume": 11758460.0}, {"date": "2023-04-12", "close": 115.23, "volume": 10919020.0}, {"date": "2023-04-13", "close": 115.77, "volume": 12399650.0}, {"date": "2023-04-14", "close": 116.05, "volume": 11530830.0}, {"date": "2023-04-17", "close": 114.7, "volume": 13260350.0}, {"date": "2023-04-18", "close": 116.94, "volume": 17436140.0}, {"date": "2023-04-19", "close": 116.57, "volume": 10682610.0}, {"date": "2023-04-20", "close": 115.64, "volume": 17038750.0}, {"date": "2023-04-21", "close": 116.01, "volume": 14315330.0}, {"date": "2023-04-24", "close": 118.2, "volume": 15831310.0}, {"date": "2023-04-25", "close": 116.52, "volume": 12179830.0}, {"date": "2023-04-26", "close": 115.45, "volume": 15566090.0}, {"date": "2023-04-27", "close": 116.83, "volume": 16279190.0}, {"date": "2023-04-28", "close": 118.34, "volume": 24381950.0}, {"date": "2023-05-01", "close": 114.67, "volume": 17354990.0}, {"date": "2023-05-02", "close": 110.1, "volume": 24324100.0}, {"date": "2023-05-03", "close": 107.93, "volume": 16212340.0}, {"date": "2023-05-04", "close": 106.04, "volume": 17177150.0}, {"date": "2023-05-05", "close": 108.68, "volume": 14968200.0}, {"date": "2023-05-08", "close": 109.11, "volume": 11187750.0}, {"date": "2023-05-09", "close": 109.14, "volume": 11370770.0}, {"date": "2023-05-10", "close": 107.74, "volume": 14884790.0}, {"date": "2023-05-11", "close": 105.79, "volume": 17165900.0}, {"date": "2023-05-12", "close": 105.78, "volume": 12613250.0}, {"date": "2023-05-15", "close": 105.07, "volume": 13715580.0}, {"date": "2023-05-16", "close": 102.52, "volume": 14800200.0}, {"date": "2023-05-17", "close": 104.82, "volume": 14064740.0}, {"date": "2023-05-18", "close": 105.77, "volume": 12005610.0}, {"date": "2023-05-19", "close": 106.26, "volume": 13359630.0}, {"date": "2023-05-22", "close": 104.97, "volume": 12882000.0}, {"date": "2023-05-23", "close": 106.4, "volume": 14394440.0}, {"date": "2023-05-24", "close": 107.59, "volume": 16340290.0}, {"date": "2023-05-25", "close": 105.66, "volume": 14316460.0}, {"date": "2023-05-26", "close": 104.97, "volume": 12370330.0}, {"date": "2023-05-30", "close": 104.04, "volume": 11938030.0}, {"date": "2023-05-31", "close": 102.18, "volume": 24926120.0}, {"date": "2023-06-01", "close": 103.36, "volume": 13551940.0}, {"date": "2023-06-02", "close": 105.76, "volume": 14112040.0}, {"date": "2023-06-05", "close": 105.29, "volume": 10628000.0}, {"date": "2023-06-06", "close": 106.15, "volume": 12209770.0}, {"date": "2023-06-07", "close": 108.53, "volume": 16027090.0}, {"date": "2023-06-08", "close": 108.19, "volume": 13517920.0}, {"date": "2023-06-09", "close": 107.39, "volume": 12252530.0}, {"date": "2023-06-12", "close": 106.42, "volume": 14115160.0}, {"date": "2023-06-13", "close": 106.44, "volume": 13533780.0}, {"date": "2023-06-14", "close": 105.16, "volume": 16627680.0}, {"date": "2023-06-15", "close": 105.89, "volume": 16224120.0}, {"date": "2023-06-16", "close": 105.13, "volume": 43128870.0}, {"date": "2023-06-20", "close": 102.72, "volume": 17519380.0}, {"date": "2023-06-21", "close": 103.87, "volume": 13285740.0}, {"date": "2023-06-22", "close": 103.3, "volume": 12458810.0}, {"date": "2023-06-23", "close": 102.4, "volume": 17933600.0}, {"date": "2023-06-26", "close": 104.29, "volume": 14283410.0}, {"date": "2023-06-27", "close": 104.55, "volume": 13227490.0}, {"date": "2023-06-28", "close": 105.4, "volume": 13084060.0}, {"date": "2023-06-29", "close": 106.7, "volume": 11364440.0}, {"date": "2023-06-30", "close": 107.25, "volume": 13544660.0}, {"date": "2023-07-03", "close": 107.46, "volume": 7396992.0}, {"date": "2023-07-05", "close": 106.91, "volume": 12491210.0}, {"date": "2023-07-06", "close": 102.92, "volume": 17964880.0}, {"date": "2023-07-07", "close": 103.16, "volume": 21929160.0}, {"date": "2023-07-10", "close": 104.69, "volume": 14877620.0}, {"date": "2023-07-11", "close": 105.97, "volume": 12581080.0}, {"date": "2023-07-12", "close": 106.49, "volume": 13238240.0}, {"date": "2023-07-13", "close": 104.54, "volume": 26826840.0}, {"date": "2023-07-14", "close": 100.94, "volume": 28181920.0}, {"date": "2023-07-17", "close": 101.38, "volume": 18055850.0}, {"date": "2023-07-18", "close": 100.92, "volume": 24617800.0}, {"date": "2023-07-19", "close": 101.62, "volume": 15556540.0}, {"date": "2023-07-20", "close": 103.41, "volume": 15740200.0}, {"date": "2023-07-21", "close": 103.89, "volume": 17121490.0}, {"date": "2023-07-24", "close": 105.52, "volume": 15090860.0}, {"date": "2023-07-25", "close": 105.68, "volume": 14116080.0}, {"date": "2023-07-26", "close": 105.09, "volume": 15159620.0}, {"date": "2023-07-27", "close": 105.42, "volume": 17677890.0}, {"date": "2023-07-28", "close": 104.16, "volume": 17571680.0}, {"date": "2023-07-31", "close": 107.24, "volume": 24200300.0}, {"date": "2023-08-01", "close": 106.62, "volume": 14212940.0}, {"date": "2023-08-02", "close": 105.29, "volume": 13489810.0}, {"date": "2023-08-03", "close": 107.12, "volume": 16283110.0}, {"date": "2023-08-04", "close": 107.42, "volume": 14279630.0}, {"date": "2023-08-07", "close": 107.2, "volume": 12410830.0}, {"date": "2023-08-08", "close": 107.73, "volume": 14065570.0}, {"date": "2023-08-09", "close": 109.56, "volume": 19919600.0}, {"date": "2023-08-10", "close": 110.12, "volume": 15837170.0}, {"date": "2023-08-11", "close": 111.83, "volume": 14047040.0}, {"date": "2023-08-14", "close": 111.92, "volume": 12973380.0}, {"date": "2023-08-15", "close": 108.16, "volume": 14909580.0}, {"date": "2023-08-16", "close": 106.34, "volume": 13695120.0}, {"date": "2023-08-17", "close": 108.4, "volume": 16709540.0}, {"date": "2023-08-18", "close": 110.04, "volume": 16223950.0}, {"date": "2023-08-21", "close": 108.71, "volume": 11092380.0}, {"date": "2023-08-22", "close": 108.1, "volume": 10520840.0}, {"date": "2023-08-23", "close": 107.15, "volume": 11435550.0}, {"date": "2023-08-24", "close": 106.35, "volume": 10818480.0}, {"date": "2023-08-25", "close": 108.25, "volume": 13579300.0}, {"date": "2023-08-28", "close": 109.16, "volume": 10382120.0}, {"date": "2023-08-29", "close": 109.81, "volume": 9665010.0}, {"date": "2023-08-30", "close": 110.88, "volume": 11922060.0}, {"date": "2023-08-31", "close": 111.19, "volume": 17479830.0}, {"date": "2023-09-01", "close": 113.52, "volume": 14843480.0}, {"date": "2023-09-05", "close": 113.53, "volume": 18304010.0}, {"date": "2023-09-06", "close": 114.51, "volume": 13325540.0}, {"date": "2023-09-07", "close": 113.95, "volume": 13248540.0}, {"date": "2023-09-08", "close": 115.61, "volume": 14286480.0}, {"date": "2023-09-11", "close": 114.16, "volume": 14383560.0}, {"date": "2023-09-12", "close": 117.49, "volume": 20145760.0}, {"date": "2023-09-13", "close": 116.44, "volume": 13472800.0}, {"date": "2023-09-14", "close": 118.52, "volume": 15210700.0}, {"date": "2023-09-15", "close": 116.7, "volume": 34568390.0}, {"date": "2023-09-18", "close": 117.64, "volume": 14045310.0}, {"date": "2023-09-19", "close": 117.33, "volume": 12569720.0}, {"date": "2023-09-20", "close": 116.4, "volume": 11883210.0}, {"date": "2023-09-21", "close": 114.76, "volume": 14409640.0}, {"date": "2023-09-22", "close": 114.94, "volume": 13200210.0}, {"date": "2023-09-25", "close": 116.23, "volume": 11316010.0}, {"date": "2023-09-26", "close": 116.41, "volume": 11805430.0}, {"date": "2023-09-27", "close": 120.2, "volume": 23976160.0}, {"date": "2023-09-28", "close": 119.47, "volume": 16808120.0}, {"date": "2023-09-29", "close": 117.58, "volume": 18813570.0}, {"date": "2023-10-02", "close": 115.63, "volume": 14395000.0}, {"date": "2023-10-03", "close": 115.83, "volume": 13297060.0}, {"date": "2023-10-04", "close": 111.5, "volume": 19622230.0}, {"date": "2023-10-05", "close": 108.99, "volume": 20128780.0}, {"date": "2023-10-06", "close": 107.17, "volume": 25367470.0}, {"date": "2023-10-09", "close": 110.92, "volume": 22369890.0}, {"date": "2023-10-10", "close": 110.45, "volume": 13891950.0}, {"date": "2023-10-11", "close": 106.49, "volume": 57939020.0}, {"date": "2023-10-12", "close": 106.47, "volume": 31182960.0}, {"date": "2023-10-13", "close": 109.87, "volume": 30290330.0}, {"date": "2023-10-16", "close": 109.95, "volume": 18452000.0}, {"date": "2023-10-17", "close": 111.39, "volume": 19775440.0}, {"date": "2023-10-18", "close": 112.95, "volume": 23380270.0}, {"date": "2023-10-19", "close": 113.02, "volume": 20972490.0}, {"date": "2023-10-20", "close": 111.08, "volume": 22445270.0}, {"date": "2023-10-23", "close": 109.45, "volume": 18184950.0}, {"date": "2023-10-24", "close": 108.39, "volume": 16786110.0}, {"date": "2023-10-25", "close": 108.59, "volume": 22047320.0}, {"date": "2023-10-26", "close": 107.6, "volume": 18768290.0}, {"date": "2023-10-27", "close": 105.55, "volume": 23092020.0}, {"date": "2023-10-30", "close": 105.88, "volume": 19379920.0}, {"date": "2023-10-31", "close": 105.85, "volume": 22185150.0}, {"date": "2023-11-01", "close": 105.64, "volume": 28984870.0}, {"date": "2023-11-02", "close": 109.11, "volume": 25212690.0}, {"date": "2023-11-03", "close": 107.78, "volume": 30555550.0}, {"date": "2023-11-06", "close": 105.87, "volume": 19097270.0}, {"date": "2023-11-07", "close": 104.21, "volume": 20272490.0}, {"date": "2023-11-08", "close": 102.93, "volume": 19184070.0}, {"date": "2023-11-09", "close": 102.96, "volume": 18380540.0}, {"date": "2023-11-10", "close": 103.75, "volume": 17831340.0}, {"date": "2023-11-13", "close": 104.84, "volume": 15308380.0}, {"date": "2023-11-14", "close": 104.29, "volume": 18260520.0}, {"date": "2023-11-15", "close": 103.66, "volume": 20137560.0}, {"date": "2023-11-16", "close": 102.46, "volume": 22469070.0}, {"date": "2023-11-17", "close": 104.96, "volume": 22991820.0}, {"date": "2023-11-20", "close": 104.5, "volume": 17464020.0}, {"date": "2023-11-21", "close": 104.46, "volume": 14988980.0}, {"date": "2023-11-22", "close": 104.01, "volume": 18073240.0}, {"date": "2023-11-24", "close": 104.57, "volume": 9480768.0}, {"date": "2023-11-27", "close": 103.96, "volume": 18013520.0}, {"date": "2023-11-28", "close": 103.9, "volume": 20629510.0}, {"date": "2023-11-29", "close": 102.34, "volume": 26802090.0}, {"date": "2023-11-30", "close": 102.74, "volume": 29254690.0}, {"date": "2023-12-01", "close": 102.99, "volume": 17845280.0}, {"date": "2023-12-04", "close": 102.43, "volume": 21523940.0}, {"date": "2023-12-05", "close": 100.44, "volume": 22250250.0}, {"date": "2023-12-06", "close": 99.11, "volume": 31154790.0}, {"date": "2023-12-07", "close": 98.42, "volume": 29990730.0}, {"date": "2023-12-08", "close": 99.55, "volume": 22074950.0}, {"date": "2023-12-11", "close": 99.62, "volume": 22252250.0}, {"date": "2023-12-12", "close": 98.05, "volume": 26083960.0}, {"date": "2023-12-13", "close": 98.92, "volume": 19915440.0}, {"date": "2023-12-14", "close": 101.58, "volume": 26165650.0}, {"date": "2023-12-15", "close": 100.9, "volume": 55527020.0}, {"date": "2023-12-18", "close": 101.65, "volume": 21610430.0}, {"date": "2023-12-19", "close": 102.99, "volume": 18904660.0}, {"date": "2023-12-20", "close": 101.27, "volume": 20988860.0}, {"date": "2023-12-21", "close": 101.73, "volume": 19250930.0}, {"date": "2023-12-22", "close": 101.91, "volume": 12927830.0}, {"date": "2023-12-26", "close": 102.14, "volume": 16835140.0}, {"date": "2023-12-27", "close": 101.66, "volume": 14558830.0}, {"date": "2023-12-28", "close": 100.19, "volume": 16329250.0}, {"date": "2023-12-29", "close": 99.98, "volume": 17746410.0}, {"date": "2024-01-02", "close": 102.36, "volume": 23483050.0}, {"date": "2024-01-03", "close": 103.22, "volume": 23490780.0}, {"date": "2024-01-04", "close": 102.32, "volume": 19395150.0}, {"date": "2024-01-05", "close": 102.63, "volume": 15827390.0}, {"date": "2024-01-08", "close": 100.92, "volume": 23370130.0}, {"date": "2024-01-09", "close": 99.67, "volume": 19496650.0}, {"date": "2024-01-10", "close": 98.69, "volume": 18206090.0}, {"date": "2024-01-11", "close": 98.67, "volume": 15833360.0}, {"date": "2024-01-12", "close": 99.95, "volume": 18041680.0}, {"date": "2024-01-16", "close": 97.69, "volume": 20235700.0}, {"date": "2024-01-17", "close": 96.98, "volume": 18384020.0}, {"date": "2024-01-18", "close": 96.8, "volume": 20940280.0}, {"date": "2024-01-19", "close": 96.95, "volume": 20088430.0}, {"date": "2024-01-22", "close": 96.82, "volume": 19955950.0}, {"date": "2024-01-23", "close": 97.91, "volume": 15863430.0}, {"date": "2024-01-24", "close": 99.6, "volume": 17330650.0}, {"date": "2024-01-25", "close": 102.13, "volume": 22089510.0}, {"date": "2024-01-26", "close": 103.0, "volume": 20817240.0}, {"date": "2024-01-29", "close": 103.13, "volume": 18317550.0}, {"date": "2024-01-30", "close": 104.85, "volume": 19610930.0}, {"date": "2024-01-31", "close": 102.81, "volume": 22415290.0}, {"date": "2024-02-01", "close": 102.39, "volume": 19240690.0}, {"date": "2024-02-02", "close": 101.97, "volume": 21973410.0}, {"date": "2024-02-05", "close": 101.55, "volume": 17190890.0}, {"date": "2024-02-06", "close": 102.25, "volume": 13353290.0}, {"date": "2024-02-07", "close": 102.22, "volume": 13826830.0}, {"date": "2024-02-08", "close": 103.97, "volume": 19636900.0}, {"date": "2024-02-09", "close": 101.77, "volume": 20410510.0}, {"date": "2024-02-12", "close": 103.17, "volume": 18173060.0}, {"date": "2024-02-13", "close": 101.34, "volume": 18917430.0}, {"date": "2024-02-14", "close": 100.84, "volume": 17651250.0}, {"date": "2024-02-15", "close": 103.73, "volume": 23196310.0}, {"date": "2024-02-16", "close": 103.73, "volume": 20151430.0}, {"date": "2024-02-20", "close": 102.75, "volume": 17650010.0}, {"date": "2024-02-21", "close": 104.85, "volume": 20999190.0}, {"date": "2024-02-22", "close": 104.76, "volume": 20470670.0}, {"date": "2024-02-23", "close": 103.84, "volume": 15975890.0}, {"date": "2024-02-26", "close": 104.25, "volume": 13360800.0}, {"date": "2024-02-27", "close": 104.03, "volume": 16359980.0}, {"date": "2024-02-28", "close": 104.32, "volume": 14810490.0}, {"date": "2024-02-29", "close": 104.52, "volume": 17566070.0}, {"date": "2024-03-01", "close": 105.84, "volume": 18460120.0}, {"date": "2024-03-04", "close": 104.36, "volume": 18137990.0}, {"date": "2024-03-05", "close": 105.64, "volume": 19952710.0}, {"date": "2024-03-06", "close": 106.77, "volume": 20472790.0}, {"date": "2024-03-07", "close": 107.37, "volume": 15195410.0}, {"date": "2024-03-08", "close": 108.38, "volume": 16281470.0}, {"date": "2024-03-11", "close": 109.02, "volume": 17577290.0}, {"date": "2024-03-12", "close": 108.32, "volume": 14957250.0}, {"date": "2024-03-13", "close": 109.53, "volume": 17122240.0}, {"date": "2024-03-14", "close": 111.47, "volume": 22121010.0}, {"date": "2024-03-15", "close": 111.27, "volume": 38264400.0}, {"date": "2024-03-18", "close": 112.3, "volume": 16770460.0}, {"date": "2024-03-19", "close": 113.09, "volume": 14878760.0}, {"date": "2024-03-20", "close": 112.99, "volume": 16119700.0}, {"date": "2024-03-21", "close": 113.49, "volume": 14878020.0}, {"date": "2024-03-22", "close": 113.49, "volume": 14701930.0}, {"date": "2024-03-25", "close": 114.65, "volume": 14011730.0}, {"date": "2024-03-26", "close": 113.79, "volume": 13152290.0}, {"date": "2024-03-27", "close": 114.97, "volume": 12415670.0}, {"date": "2024-03-28", "close": 116.24, "volume": 18482060.0}, {"date": "2024-04-01", "close": 116.99, "volume": 13817000.0}, {"date": "2024-04-02", "close": 119.28, "volume": 19919640.0}, {"date": "2024-04-03", "close": 119.3, "volume": 16504310.0}, {"date": "2024-04-04", "close": 119.72, "volume": 18467360.0}, {"date": "2024-04-05", "close": 121.37, "volume": 21720590.0}, {"date": "2024-04-08", "close": 120.55, "volume": 17513940.0}, {"date": "2024-04-09", "close": 121.18, "volume": 14135720.0}, {"date": "2024-04-10", "close": 122.2, "volume": 17409180.0}, {"date": "2024-04-11", "close": 121.79, "volume": 17555870.0}, {"date": "2024-04-12", "close": 120.37, "volume": 21556220.0}, {"date": "2024-04-15", "close": 119.68, "volume": 15029530.0}, {"date": "2024-04-16", "close": 118.69, "volume": 18082230.0}, {"date": "2024-04-17", "close": 118.63, "volume": 14538580.0}, {"date": "2024-04-18", "close": 118.52, "volume": 13821360.0}, {"date": "2024-04-19", "close": 119.88, "volume": 21572370.0}, {"date": "2024-04-22", "close": 120.56, "volume": 16340690.0}, {"date": "2024-04-23", "close": 121.03, "volume": 13929820.0}, {"date": "2024-04-24", "close": 121.05, "volume": 12101160.0}, {"date": "2024-04-25", "close": 121.33, "volume": 16041030.0}, {"date": "2024-04-26", "close": 117.96, "volume": 27289470.0}, {"date": "2024-04-29", "close": 119.64, "volume": 17343760.0}, {"date": "2024-04-30", "close": 118.27, "volume": 21083290.0}, {"date": "2024-05-01", "close": 116.03, "volume": 27789760.0}, {"date": "2024-05-02", "close": 116.24, "volume": 25513650.0}, {"date": "2024-05-03", "close": 116.0, "volume": 28023310.0}, {"date": "2024-05-06", "close": 116.75, "volume": 31401260.0}, {"date": "2024-05-07", "close": 116.17, "volume": 30121970.0}, {"date": "2024-05-08", "close": 116.15, "volume": 18957170.0}, {"date": "2024-05-09", "close": 118.44, "volume": 17563980.0}, {"date": "2024-05-10", "close": 117.96, "volume": 13648130.0}, {"date": "2024-05-13", "close": 117.91, "volume": 15060620.0}, {"date": "2024-05-14", "close": 117.67, "volume": 15079130.0}, {"date": "2024-05-15", "close": 118.58, "volume": 18244300.0}, {"date": "2024-05-16", "close": 117.87, "volume": 15745200.0}, {"date": "2024-05-17", "close": 119.64, "volume": 15104470.0}, {"date": "2024-05-20", "close": 118.67, "volume": 11551250.0}, {"date": "2024-05-21", "close": 117.85, "volume": 14494980.0}, {"date": "2024-05-22", "close": 115.48, "volume": 17879250.0}, {"date": "2024-05-23", "close": 113.51, "volume": 15979840.0}, {"date": "2024-05-24", "close": 113.42, "volume": 12212950.0}, {"date": "2024-05-28", "close": 114.86, "volume": 13978310.0}, {"date": "2024-05-29", "close": 113.63, "volume": 13902000.0}, {"date": "2024-05-30", "close": 113.99, "volume": 14691980.0}, {"date": "2024-05-31", "close": 117.26, "volume": 29037380.0}, {"date": "2024-06-03", "close": 114.45, "volume": 19589340.0}, {"date": "2024-06-04", "close": 112.67, "volume": 19412240.0}, {"date": "2024-06-05", "close": 113.12, "volume": 14863520.0}, {"date": "2024-06-06", "close": 113.97, "volume": 13154090.0}, {"date": "2024-06-07", "close": 112.75, "volume": 13289200.0}, {"date": "2024-06-10", "close": 113.08, "volume": 15245230.0}, {"date": "2024-06-11", "close": 112.17, "volume": 12462400.0}, {"date": "2024-06-12", "close": 110.93, "volume": 13606790.0}, {"date": "2024-06-13", "close": 110.04, "volume": 14466870.0}, {"date": "2024-06-14", "close": 109.11, "volume": 13313430.0}, {"date": "2024-06-17", "close": 108.36, "volume": 21147940.0}, {"date": "2024-06-18", "close": 109.38, "volume": 17762920.0}, {"date": "2024-06-20", "close": 111.74, "volume": 17433190.0}, {"date": "2024-06-21", "close": 110.76, "volume": 52220570.0}, {"date": "2024-06-24", "close": 114.05, "volume": 16266690.0}, {"date": "2024-06-25", "close": 114.37, "volume": 16213680.0}, {"date": "2024-06-26", "close": 114.41, "volume": 15771750.0}, {"date": "2024-06-27", "close": 114.9, "volume": 16812730.0}, {"date": "2024-06-28", "close": 115.12, "volume": 24565910.0}, {"date": "2024-07-01", "close": 114.96, "volume": 11972880.0}, {"date": "2024-07-02", "close": 114.18, "volume": 13326700.0}, {"date": "2024-07-03", "close": 114.76, "volume": 7732928.0}, {"date": "2024-07-05", "close": 113.37, "volume": 12630990.0}, {"date": "2024-07-08", "close": 112.18, "volume": 13350550.0}, {"date": "2024-07-09", "close": 110.94, "volume": 11729090.0}, {"date": "2024-07-10", "close": 111.92, "volume": 10004090.0}, {"date": "2024-07-11", "close": 113.25, "volume": 13084880.0}, {"date": "2024-07-12", "close": 113.27, "volume": 11684950.0}, {"date": "2024-07-15", "close": 115.21, "volume": 13032500.0}, {"date": "2024-07-16", "close": 116.04, "volume": 13614050.0}, {"date": "2024-07-17", "close": 117.64, "volume": 13602770.0}, {"date": "2024-07-18", "close": 118.8, "volume": 13033560.0}, {"date": "2024-07-19", "close": 116.07, "volume": 16157710.0}, {"date": "2024-07-22", "close": 115.27, "volume": 12065880.0}, {"date": "2024-07-23", "close": 113.41, "volume": 11251730.0}, {"date": "2024-07-24", "close": 115.01, "volume": 14925180.0}, {"date": "2024-07-25", "close": 117.43, "volume": 17021700.0}, {"date": "2024-07-26", "close": 117.33, "volume": 11252480.0}, {"date": "2024-07-29", "close": 116.1, "volume": 8861806.0}, {"date": "2024-07-30", "close": 118.17, "volume": 12483860.0}, {"date": "2024-07-31", "close": 118.59, "volume": 15137710.0}, {"date": "2024-08-01", "close": 116.95, "volume": 15051480.0}, {"date": "2024-08-02", "close": 116.88, "volume": 20403770.0}, {"date": "2024-08-05", "close": 114.77, "volume": 18025860.0}, {"date": "2024-08-06", "close": 114.16, "volume": 13647780.0}, {"date": "2024-08-07", "close": 115.68, "volume": 13660660.0}, {"date": "2024-08-08", "close": 117.89, "volume": 13850990.0}, {"date": "2024-08-09", "close": 118.85, "volume": 12151870.0}, {"date": "2024-08-12", "close": 119.0, "volume": 13228910.0}, {"date": "2024-08-13", "close": 117.86, "volume": 11585070.0}, {"date": "2024-08-14", "close": 118.95, "volume": 12194520.0}, {"date": "2024-08-15", "close": 118.73, "volume": 11579430.0}, {"date": "2024-08-16", "close": 118.17, "volume": 10056020.0}, {"date": "2024-08-19", "close": 118.53, "volume": 12417470.0}, {"date": "2024-08-20", "close": 114.58, "volume": 15631970.0}, {"date": "2024-08-21", "close": 113.85, "volume": 11752360.0}, {"date": "2024-08-22", "close": 114.73, "volume": 10609500.0}, {"date": "2024-08-23", "close": 116.32, "volume": 10381430.0}, {"date": "2024-08-26", "close": 118.81, "volume": 13671020.0}, {"date": "2024-08-27", "close": 117.68, "volume": 9991631.0}, {"date": "2024-08-28", "close": 116.52, "volume": 10742870.0}, {"date": "2024-08-29", "close": 118.13, "volume": 10753900.0}, {"date": "2024-08-30", "close": 117.94, "volume": 13284690.0}, {"date": "2024-09-03", "close": 115.47, "volume": 15725140.0}, {"date": "2024-09-04", "close": 114.06, "volume": 12620580.0}, {"date": "2024-09-05", "close": 113.17, "volume": 17200770.0}, {"date": "2024-09-06", "close": 112.64, "volume": 13467750.0}, {"date": "2024-09-09", "close": 115.01, "volume": 21645330.0}, {"date": "2024-09-10", "close": 110.82, "volume": 20913410.0}, {"date": "2024-09-11", "close": 109.72, "volume": 19571950.0}, {"date": "2024-09-12", "close": 111.23, "volume": 15923320.0}, {"date": "2024-09-13", "close": 111.15, "volume": 10035390.0}, {"date": "2024-09-16", "close": 112.71, "volume": 11729030.0}, {"date": "2024-09-17", "close": 114.18, "volume": 12202560.0}, {"date": "2024-09-18", "close": 114.58, "volume": 12569930.0}, {"date": "2024-09-19", "close": 116.0, "volume": 12660640.0}, {"date": "2024-09-20", "close": 115.27, "volume": 36206200.0}, {"date": "2024-09-23", "close": 117.36, "volume": 16066290.0}, {"date": "2024-09-24", "close": 117.05, "volume": 11984860.0}, {"date": "2024-09-25", "close": 114.77, "volume": 13816040.0}, {"date": "2024-09-26", "close": 112.8, "volume": 16887910.0}, {"date": "2024-09-27", "close": 115.82, "volume": 15963970.0}, {"date": "2024-09-30", "close": 117.22, "volume": 13250660.0}, {"date": "2024-10-01", "close": 119.93, "volume": 23235880.0}, {"date": "2024-10-02", "close": 121.52, "volume": 17129680.0}, {"date": "2024-10-03", "close": 122.58, "volume": 16524330.0}, {"date": "2024-10-04", "close": 124.83, "volume": 19759210.0}, {"date": "2024-10-07", "close": 125.37, "volume": 15714440.0}, {"date": "2024-10-08", "close": 122.04, "volume": 14818480.0}, {"date": "2024-10-09", "close": 122.09, "volume": 11144860.0}, {"date": "2024-10-10", "close": 123.14, "volume": 10243320.0}, {"date": "2024-10-11", "close": 123.61, "volume": 8294839.0}, {"date": "2024-10-14", "close": 124.08, "volume": 9808122.0}, {"date": "2024-10-15", "close": 120.35, "volume": 15771320.0}, {"date": "2024-10-16", "close": 120.66, "volume": 8426770.0}, {"date": "2024-10-17", "close": 120.35, "volume": 11204860.0}, {"date": "2024-10-18", "close": 120.01, "volume": 12898640.0}, {"date": "2024-10-21", "close": 120.08, "volume": 10177780.0}, {"date": "2024-10-22", "close": 120.7, "volume": 9201408.0}, {"date": "2024-10-23", "close": 120.27, "volume": 8320330.0}, {"date": "2024-10-24", "close": 119.59, "volume": 9905556.0}, {"date": "2024-10-25", "close": 119.49, "volume": 10714580.0}, {"date": "2024-10-28", "close": 118.9, "volume": 11844550.0}, {"date": "2024-10-29", "close": 117.28, "volume": 14731020.0}, {"date": "2024-10-30", "close": 116.69, "volume": 12303740.0}, {"date": "2024-10-31", "close": 116.78, "volume": 20511980.0}, {"date": "2024-11-01", "close": 114.95, "volume": 20939320.0}, {"date": "2024-11-04", "close": 118.61, "volume": 14965430.0}, {"date": "2024-11-05", "close": 118.96, "volume": 10436740.0}, {"date": "2024-11-06", "close": 121.0, "volume": 20807680.0}, {"date": "2024-11-07", "close": 121.15, "volume": 12184430.0}, {"date": "2024-11-08", "close": 121.11, "volume": 12835970.0}, {"date": "2024-11-11", "close": 120.47, "volume": 11969660.0}, {"date": "2024-11-12", "close": 120.35, "volume": 11972800.0}, {"date": "2024-11-13", "close": 121.47, "volume": 15127880.0}, {"date": "2024-11-14", "close": 120.56, "volume": 13041850.0}, {"date": "2024-11-15", "close": 119.31, "volume": 19051710.0}, {"date": "2024-11-18", "close": 120.31, "volume": 14243700.0}, {"date": "2024-11-19", "close": 118.63, "volume": 11584380.0}, {"date": "2024-11-20", "close": 120.32, "volume": 11360930.0}, {"date": "2024-11-21", "close": 121.93, "volume": 14675420.0}, {"date": "2024-11-22", "close": 121.79, "volume": 13323430.0}, {"date": "2024-11-25", "close": 119.97, "volume": 26580300.0}, {"date": "2024-11-26", "close": 117.97, "volume": 14827330.0}, {"date": "2024-11-27", "close": 117.66, "volume": 11079120.0}, {"date": "2024-11-29", "close": 117.96, "volume": 9426499.0}, {"date": "2024-12-02", "close": 117.85, "volume": 12687320.0}, {"date": "2024-12-03", "close": 117.67, "volume": 11756570.0}, {"date": "2024-12-04", "close": 114.28, "volume": 19520580.0}, {"date": "2024-12-05", "close": 114.78, "volume": 15751200.0}, {"date": "2024-12-06", "close": 113.57, "volume": 16171070.0}, {"date": "2024-12-09", "close": 112.9, "volume": 17412570.0}, {"date": "2024-12-10", "close": 112.67, "volume": 20990940.0}, {"date": "2024-12-11", "close": 111.92, "volume": 32392240.0}, {"date": "2024-12-12", "close": 111.82, "volume": 14543260.0}, {"date": "2024-12-13", "close": 110.84, "volume": 13106080.0}, {"date": "2024-12-16", "close": 108.47, "volume": 20256090.0}, {"date": "2024-12-17", "close": 108.01, "volume": 17554000.0}, {"date": "2024-12-18", "close": 106.42, "volume": 17114540.0}, {"date": "2024-12-19", "close": 105.51, "volume": 20565560.0}, {"date": "2024-12-20", "close": 105.87, "volume": 40141150.0}, {"date": "2024-12-23", "close": 106.3, "volume": 12285080.0}, {"date": "2024-12-24", "close": 106.4, "volume": 7806997.0}, {"date": "2024-12-26", "close": 106.49, "volume": 9653408.0}, {"date": "2024-12-27", "close": 106.48, "volume": 11943910.0}, {"date": "2024-12-30", "close": 105.76, "volume": 11080770.0}, {"date": "2024-12-31", "close": 107.57, "volume": 12387760.0}, {"date": "2025-01-02", "close": 107.31, "volume": 12685450.0}, {"date": "2025-01-03", "close": 107.86, "volume": 14237890.0}, {"date": "2025-01-06", "close": 107.74, "volume": 15623680.0}, {"date": "2025-01-07", "close": 108.75, "volume": 12625890.0}, {"date": "2025-01-08", "close": 106.93, "volume": 17858110.0}, {"date": "2025-01-10", "close": 106.54, "volume": 19304500.0}, {"date": "2025-01-13", "close": 109.29, "volume": 17073400.0}, {"date": "2025-01-14", "close": 109.72, "volume": 11191180.0}, {"date": "2025-01-15", "close": 111.51, "volume": 14521100.0}, {"date": "2025-01-16", "close": 111.32, "volume": 10366590.0}, {"date": "2025-01-17", "close": 112.32, "volume": 19298500.0}, {"date": "2025-01-21", "close": 111.47, "volume": 20416290.0}, {"date": "2025-01-22", "close": 109.53, "volume": 15718010.0}, {"date": "2025-01-23", "close": 110.15, "volume": 13726780.0}, {"date": "2025-01-24", "close": 108.66, "volume": 14235890.0}, {"date": "2025-01-27", "close": 110.17, "volume": 15926670.0}, {"date": "2025-01-28", "close": 108.04, "volume": 15862030.0}, {"date": "2025-01-29", "close": 108.67, "volume": 12345520.0}, {"date": "2025-01-30", "close": 109.57, "volume": 14346340.0}, {"date": "2025-01-31", "close": 106.83, "volume": 20381450.0}, {"date": "2025-02-03", "close": 107.09, "volume": 14623200.0}, {"date": "2025-02-04", "close": 109.96, "volume": 14835690.0}, {"date": "2025-02-05", "close": 109.88, "volume": 13364390.0}, {"date": "2025-02-06", "close": 108.43, "volume": 13411400.0}, {"date": "2025-02-07", "close": 108.89, "volume": 10051630.0}, {"date": "2025-02-10", "close": 110.97, "volume": 12142200.0}, {"date": "2025-02-11", "close": 111.67, "volume": 12713130.0}, {"date": "2025-02-12", "close": 107.35, "volume": 18244120.0}, {"date": "2025-02-13", "close": 108.13, "volume": 15459950.0}, {"date": "2025-02-14", "close": 108.24, "volume": 15733530.0}, {"date": "2025-02-18", "close": 110.14, "volume": 20060300.0}, {"date": "2025-02-19", "close": 110.3, "volume": 10964700.0}, {"date": "2025-02-20", "close": 112.0, "volume": 16325800.0}, {"date": "2025-02-21", "close": 110.69, "volume": 14709990.0}, {"date": "2025-02-24", "close": 111.27, "volume": 13153470.0}, {"date": "2025-02-25", "close": 109.73, "volume": 14496960.0}, {"date": "2025-02-26", "close": 109.46, "volume": 10446410.0}, {"date": "2025-02-27", "close": 110.15, "volume": 15293170.0}, {"date": "2025-02-28", "close": 111.33, "volume": 18821670.0}, {"date": "2025-03-03", "close": 107.76, "volume": 18706880.0}, {"date": "2025-03-04", "close": 107.54, "volume": 19394910.0}, {"date": "2025-03-05", "close": 105.44, "volume": 24822250.0}, {"date": "2025-03-06", "close": 107.62, "volume": 17150230.0}, {"date": "2025-03-07", "close": 109.02, "volume": 19624970.0}, {"date": "2025-03-10", "close": 111.8, "volume": 22749070.0}, {"date": "2025-03-11", "close": 109.16, "volume": 19904740.0}, {"date": "2025-03-12", "close": 109.13, "volume": 14051500.0}, {"date": "2025-03-13", "close": 108.67, "volume": 17767840.0}, {"date": "2025-03-14", "close": 111.9, "volume": 15890060.0}, {"date": "2025-03-17", "close": 113.76, "volume": 19908790.0}, {"date": "2025-03-18", "close": 113.64, "volume": 15998710.0}, {"date": "2025-03-19", "close": 115.41, "volume": 17315000.0}, {"date": "2025-03-20", "close": 115.9, "volume": 16230770.0}, {"date": "2025-03-21", "close": 115.5, "volume": 41102800.0}, {"date": "2025-03-24", "close": 115.8, "volume": 14207470.0}, {"date": "2025-03-25", "close": 116.59, "volume": 12081800.0}, {"date": "2025-03-26", "close": 118.27, "volume": 14112760.0}, {"date": "2025-03-27", "close": 117.89, "volume": 12740790.0}, {"date": "2025-03-28", "close": 117.73, "volume": 10233430.0}, {"date": "2025-03-31", "close": 118.93, "volume": 21652350.0}, {"date": "2025-04-01", "close": 119.04, "volume": 12425430.0}, {"date": "2025-04-02", "close": 118.67, "volume": 12614610.0}, {"date": "2025-04-03", "close": 112.43, "volume": 21204640.0}, {"date": "2025-04-04", "close": 104.34, "volume": 30841320.0}, {"date": "2025-04-07", "close": 102.94, "volume": 35068450.0}, {"date": "2025-04-08", "close": 100.77, "volume": 27147750.0}, {"date": "2025-04-09", "close": 105.8, "volume": 30063290.0}, {"date": "2025-04-10", "close": 99.93, "volume": 33999320.0}, {"date": "2025-04-11", "close": 103.14, "volume": 22884630.0}, {"date": "2025-04-14", "close": 103.39, "volume": 18019970.0}, {"date": "2025-04-15", "close": 103.1, "volume": 13164860.0}, {"date": "2025-04-16", "close": 104.19, "volume": 13607020.0}, {"date": "2025-04-17", "close": 106.92, "volume": 17916470.0}, {"date": "2025-04-21", "close": 105.35, "volume": 16926490.0}, {"date": "2025-04-22", "close": 108.3, "volume": 13147050.0}, {"date": "2025-04-23", "close": 107.37, "volume": 14235710.0}, {"date": "2025-04-24", "close": 108.63, "volume": 9849553.0}, {"date": "2025-04-25", "close": 108.57, "volume": 11245790.0}, {"date": "2025-04-28", "close": 108.63, "volume": 13890870.0}, {"date": "2025-04-29", "close": 108.36, "volume": 9483135.0}, {"date": "2025-04-30", "close": 105.63, "volume": 20379280.0}, {"date": "2025-05-01", "close": 105.78, "volume": 18610260.0}, {"date": "2025-05-02", "close": 106.21, "volume": 16581870.0}, {"date": "2025-05-05", "close": 103.27, "volume": 19623970.0}, {"date": "2025-05-06", "close": 104.71, "volume": 16303450.0}, {"date": "2025-05-07", "close": 104.61, "volume": 12335920.0}, {"date": "2025-05-08", "close": 106.07, "volume": 19196550.0}, {"date": "2025-05-09", "close": 107.31, "volume": 10992080.0}, {"date": "2025-05-12", "close": 109.16, "volume": 14244560.0}, {"date": "2025-05-13", "close": 109.46, "volume": 13350840.0}, {"date": "2025-05-14", "close": 108.48, "volume": 15494930.0}, {"date": "2025-05-15", "close": 108.58, "volume": 15004290.0}, {"date": "2025-05-16", "close": 108.19, "volume": 14042540.0}, {"date": "2025-05-19", "close": 106.47, "volume": 16802720.0}, {"date": "2025-05-20", "close": 104.95, "volume": 12429320.0}, {"date": "2025-05-21", "close": 103.66, "volume": 16716080.0}, {"date": "2025-05-22", "close": 102.97, "volume": 13417380.0}, {"date": "2025-05-23", "close": 103.03, "volume": 12061610.0}, {"date": "2025-05-27", "close": 103.52, "volume": 13043600.0}, {"date": "2025-05-28", "close": 102.11, "volume": 14292380.0}, {"date": "2025-05-29", "close": 102.69, "volume": 13832490.0}, {"date": "2025-05-30", "close": 102.3, "volume": 28645790.0}, {"date": "2025-06-02", "close": 103.05, "volume": 17290460.0}, {"date": "2025-06-03", "close": 103.8, "volume": 19194340.0}, {"date": "2025-06-04", "close": 102.3, "volume": 15648520.0}, {"date": "2025-06-05", "close": 101.83, "volume": 13942220.0}, {"date": "2025-06-06", "close": 104.27, "volume": 15487840.0}, {"date": "2025-06-09", "close": 104.97, "volume": 17087330.0}, {"date": "2025-06-10", "close": 107.22, "volume": 17634790.0}, {"date": "2025-06-11", "close": 109.31, "volume": 22648190.0}, {"date": "2025-06-12", "close": 109.73, "volume": 17469410.0}, {"date": "2025-06-13", "close": 112.12, "volume": 28540170.0}, {"date": "2025-06-16", "close": 112.48, "volume": 22986110.0}, {"date": "2025-06-17", "close": 114.0, "volume": 19451700.0}, {"date": "2025-06-18", "close": 113.19, "volume": 17968890.0}, {"date": "2025-06-20", "close": 114.7, "volume": 36273290.0}, {"date": "2025-06-23", "close": 111.74, "volume": 26631060.0}, {"date": "2025-06-24", "close": 108.34, "volume": 24828280.0}, {"date": "2025-06-25", "close": 108.37, "volume": 17483230.0}, {"date": "2025-06-26", "close": 109.99, "volume": 18304840.0}, {"date": "2025-06-27", "close": 109.38, "volume": 22002080.0}, {"date": "2025-06-30", "close": 107.8, "volume": 19199050.0}, {"date": "2025-07-01", "close": 109.24, "volume": 15536900.0}, {"date": "2025-07-02", "close": 111.05, "volume": 11892160.0}, {"date": "2025-07-03", "close": 112.2, "volume": 11223580.0}, {"date": "2025-07-07", "close": 111.11, "volume": 15415890.0}, {"date": "2025-07-08", "close": 114.19, "volume": 17913400.0}, {"date": "2025-07-09", "close": 113.8, "volume": 10652060.0}, {"date": "2025-07-10", "close": 114.93, "volume": 14903880.0}, {"date": "2025-07-11", "close": 115.43, "volume": 11683880.0}, {"date": "2025-07-14", "close": 113.92, "volume": 13220300.0}, {"date": "2025-07-15", "close": 112.91, "volume": 10959350.0}, {"date": "2025-07-16", "close": 112.23, "volume": 11158850.0}, {"date": "2025-07-17", "close": 111.66, "volume": 13151450.0}, {"date": "2025-07-18", "close": 107.77, "volume": 32366590.0}, {"date": "2025-07-21", "close": 108.05, "volume": 17010410.0}, {"date": "2025-07-22", "close": 108.54, "volume": 13970890.0}, {"date": "2025-07-23", "close": 109.93, "volume": 12002690.0}, {"date": "2025-07-24", "close": 110.79, "volume": 15647210.0}, {"date": "2025-07-25", "close": 110.4, "volume": 10548940.0}, {"date": "2025-07-28", "close": 111.44, "volume": 12352970.0}, {"date": "2025-07-29", "close": 112.88, "volume": 15928000.0}, {"date": "2025-07-30", "close": 111.9, "volume": 12996910.0}, {"date": "2025-07-31", "close": 111.64, "volume": 17233740.0}, {"date": "2025-08-01", "close": 109.64, "volume": 19652030.0}, {"date": "2025-08-04", "close": 107.37, "volume": 19129470.0}, {"date": "2025-08-05", "close": 107.24, "volume": 21314250.0}, {"date": "2025-08-06", "close": 106.51, "volume": 15321810.0}, {"date": "2025-08-07", "close": 105.95, "volume": 13468290.0}, {"date": "2025-08-08", "close": 106.8, "volume": 14417730.0}, {"date": "2025-08-11", "close": 105.83, "volume": 13570660.0}, {"date": "2025-08-12", "close": 106.13, "volume": 14113220.0}, {"date": "2025-08-13", "close": 107.6, "volume": 17958700.0}, {"date": "2025-08-14", "close": 107.38, "volume": 13683470.0}, {"date": "2025-08-15", "close": 106.49, "volume": 19271860.0}, {"date": "2025-08-18", "close": 106.72, "volume": 13040020.0}, {"date": "2025-08-19", "close": 107.42, "volume": 16113610.0}, {"date": "2025-08-20", "close": 108.53, "volume": 18959720.0}, {"date": "2025-08-21", "close": 109.23, "volume": 12194900.0}, {"date": "2025-08-22", "close": 111.28, "volume": 13586670.0}, {"date": "2025-08-25", "close": 111.74, "volume": 9744897.0}, {"date": "2025-08-26", "close": 111.49, "volume": 18143880.0}, {"date": "2025-08-27", "close": 112.75, "volume": 15262630.0}, {"date": "2025-08-28", "close": 113.35, "volume": 14189830.0}, {"date": "2025-08-29", "close": 114.29, "volume": 14597870.0}, {"date": "2025-09-02", "close": 114.69, "volume": 15206670.0}, {"date": "2025-09-03", "close": 111.91, "volume": 14920090.0}, {"date": "2025-09-04", "close": 112.4, "volume": 12864440.0}, {"date": "2025-09-05", "close": 109.23, "volume": 16826690.0}, {"date": "2025-09-08", "close": 109.85, "volume": 15440510.0}, {"date": "2025-09-09", "close": 110.65, "volume": 14899500.0}, {"date": "2025-09-10", "close": 112.5, "volume": 15837580.0}, {"date": "2025-09-11", "close": 112.14, "volume": 11534500.0}, {"date": "2025-09-12", "close": 112.16, "volume": 11105690.0}, {"date": "2025-09-15", "close": 112.35, "volume": 12880490.0}, {"date": "2025-09-16", "close": 114.68, "volume": 17208040.0}, {"date": "2025-09-17", "close": 115.29, "volume": 13302030.0}, {"date": "2025-09-18", "close": 113.93, "volume": 14628730.0}, {"date": "2025-09-19", "close": 112.82, "volume": 38746520.0}, {"date": "2025-09-22", "close": 112.02, "volume": 15611500.0}, {"date": "2025-09-23", "close": 113.95, "volume": 25369110.0}, {"date": "2025-09-24", "close": 114.56, "volume": 14756050.0}, {"date": "2025-09-25", "close": 115.59, "volume": 15012550.0}, {"date": "2025-09-26", "close": 117.22, "volume": 18568920.0}, {"date": "2025-09-29", "close": 114.22, "volume": 19189260.0}, {"date": "2025-09-30", "close": 112.75, "volume": 18076210.0}, {"date": "2025-10-01", "close": 111.99, "volume": 16613990.0}, {"date": "2025-10-02", "close": 111.29, "volume": 13062560.0}, {"date": "2025-10-03", "close": 113.26, "volume": 12950120.0}, {"date": "2025-10-06", "close": 114.2, "volume": 12036830.0}, {"date": "2025-10-07", "close": 114.26, "volume": 11945030.0}, {"date": "2025-10-08", "close": 114.02, "volume": 12300970.0}, {"date": "2025-10-09", "close": 112.91, "volume": 10976220.0}, {"date": "2025-10-10", "close": 110.73, "volume": 13811580.0}, {"date": "2025-10-13", "close": 112.24, "volume": 10296500.0}, {"date": "2025-10-14", "close": 112.29, "volume": 11167150.0}, {"date": "2025-10-15", "close": 111.61, "volume": 12182940.0}, {"date": "2025-10-16", "close": 110.64, "volume": 11782200.0}, {"date": "2025-10-17", "close": 112.24, "volume": 13460070.0}, {"date": "2025-10-20", "close": 112.7, "volume": 9523617.0}, {"date": "2025-10-21", "close": 112.71, "volume": 9202349.0}, {"date": "2025-10-22", "close": 114.71, "volume": 12938790.0}, {"date": "2025-10-23", "close": 115.98, "volume": 15001090.0}, {"date": "2025-10-24", "close": 115.39, "volume": 9919409.0}, {"date": "2025-10-27", "close": 115.94, "volume": 10975410.0}, {"date": "2025-10-28", "close": 115.03, "volume": 9535211.0}, {"date": "2025-10-29", "close": 116.45, "volume": 12570570.0}, {"date": "2025-10-30", "close": 114.69, "volume": 16172940.0}, {"date": "2025-10-31", "close": 114.36, "volume": 20213350.0}, {"date": "2025-11-03", "close": 113.76, "volume": 12290300.0}, {"date": "2025-11-04", "close": 114.14, "volume": 16860740.0}, {"date": "2025-11-05", "close": 113.68, "volume": 12400920.0}, {"date": "2025-11-06", "close": 114.5, "volume": 14219650.0}, {"date": "2025-11-07", "close": 117.22, "volume": 17181150.0}, {"date": "2025-11-10", "close": 118.22, "volume": 13047960.0}, {"date": "2025-11-11", "close": 119.78, "volume": 16077100.0}, {"date": "2025-11-12", "close": 118.12, "volume": 13790890.0}, {"date": "2025-11-13", "close": 118.79, "volume": 17291870.0}, {"date": "2025-11-14", "close": 119.29, "volume": 17064270.0}, {"date": "2025-11-17", "close": 117.68, "volume": 16034860.0}, {"date": "2025-11-18", "close": 119.03, "volume": 15808520.0}, {"date": "2025-11-19", "close": 117.35, "volume": 15919240.0}, {"date": "2025-11-20", "close": 117.02, "volume": 14401010.0}, {"date": "2025-11-21", "close": 117.08, "volume": 15667600.0}, {"date": "2025-11-24", "close": 115.97, "volume": 18034920.0}, {"date": "2025-11-25", "close": 114.51, "volume": 14434560.0}, {"date": "2025-11-26", "close": 114.77, "volume": 11650600.0}, {"date": "2025-11-28", "close": 115.92, "volume": 7240825.0}, {"date": "2025-12-01", "close": 116.63, "volume": 12658100.0}, {"date": "2025-12-02", "close": 115.38, "volume": 14607700.0}, {"date": "2025-12-03", "close": 117.8, "volume": 16819130.0}, {"date": "2025-12-04", "close": 117.14, "volume": 13686900.0}, {"date": "2025-12-05", "close": 116.54, "volume": 12516860.0}, {"date": "2025-12-08", "close": 115.98, "volume": 14904160.0}, {"date": "2025-12-09", "close": 118.25, "volume": 23790820.0}, {"date": "2025-12-10", "close": 119.54, "volume": 19845190.0}, {"date": "2025-12-11", "close": 119.54, "volume": 14781790.0}, {"date": "2025-12-12", "close": 118.82, "volume": 14459540.0}, {"date": "2025-12-15", "close": 117.76, "volume": 16358670.0}, {"date": "2025-12-16", "close": 114.68, "volume": 17638720.0}, {"date": "2025-12-17", "close": 117.41, "volume": 18502150.0}, {"date": "2025-12-18", "close": 116.54, "volume": 13705560.0}, {"date": "2025-12-19", "close": 116.69, "volume": 45412810.0}, {"date": "2025-12-22", "close": 118.15, "volume": 11768610.0}, {"date": "2025-12-23", "close": 119.42, "volume": 12567630.0}, {"date": "2025-12-24", "close": 119.22, "volume": 6137406.0}, {"date": "2025-12-26", "close": 119.11, "volume": 8066129.0}, {"date": "2025-12-29", "close": 120.53, "volume": 14782510.0}, {"date": "2025-12-30", "close": 120.99, "volume": 11150490.0}, {"date": "2025-12-31", "close": 120.34, "volume": 10559870.0}, {"date": "2026-01-02", "close": 122.65, "volume": 14175060.0}, {"date": "2026-01-05", "close": 125.36, "volume": 30112240.0}, {"date": "2026-01-06", "close": 121.05, "volume": 23328640.0}, {"date": "2026-01-07", "close": 118.49, "volume": 20352950.0}, {"date": "2026-01-08", "close": 122.91, "volume": 20232720.0}, {"date": "2026-01-09", "close": 124.61, "volume": 16137670.0}, {"date": "2026-01-12", "close": 124.03, "volume": 15314900.0}, {"date": "2026-01-13", "close": 126.54, "volume": 21619730.0}, {"date": "2026-01-14", "close": 130.2, "volume": 27593940.0}, {"date": "2026-01-15", "close": 129.13, "volume": 17400040.0}, {"date": "2026-01-16", "close": 129.89, "volume": 16592350.0}, {"date": "2026-01-20", "close": 130.46, "volume": 16477280.0}, {"date": "2026-01-21", "close": 133.61, "volume": 18879890.0}, {"date": "2026-01-22", "close": 133.64, "volume": 16600130.0}, {"date": "2026-01-23", "close": 134.97, "volume": 17758210.0}, {"date": "2026-01-26", "close": 134.84, "volume": 16056070.0}, {"date": "2026-01-27", "close": 136.83, "volume": 14517030.0}, {"date": "2026-01-28", "close": 137.58, "volume": 15637280.0}, {"date": "2026-01-29", "close": 140.51, "volume": 35760620.0}, {"date": "2026-01-30", "close": 141.4, "volume": 29657670.0}, {"date": "2026-02-02", "close": 138.4, "volume": 27735570.0}, {"date": "2026-02-03", "close": 143.73, "volume": 37577840.0}, {"date": "2026-02-04", "close": 147.59, "volume": 29426240.0}, {"date": "2026-02-05", "close": 146.08, "volume": 18431740.0}, {"date": "2026-02-06", "close": 149.05, "volume": 17216030.0}, {"date": "2026-02-09", "close": 151.21, "volume": 21297300.0}, {"date": "2026-02-10", "close": 151.59, "volume": 15800260.0}, {"date": "2026-02-11", "close": 155.56, "volume": 23091490.0}, {"date": "2026-02-12", "close": 149.93, "volume": 30652470.0}, {"date": "2026-02-13", "close": 148.45, "volume": 20166030.0}, {"date": "2026-02-17", "close": 146.19, "volume": 19766570.0}, {"date": "2026-02-18", "close": 150.68, "volume": 19849670.0}, {"date": "2026-02-19", "close": 150.97, "volume": 20305030.0}, {"date": "2026-02-20", "close": 147.28, "volume": 25908580.0}, {"date": "2026-02-23", "close": 150.76, "volume": 16073090.0}, {"date": "2026-02-24", "close": 149.26, "volume": 14185460.0}, {"date": "2026-02-25", "close": 149.06, "volume": 15225750.0}, {"date": "2026-02-26", "close": 148.54, "volume": 15632100.0}, {"date": "2026-02-27", "close": 152.5, "volume": 30275130.0}, {"date": "2026-03-02", "close": 154.22, "volume": 31493080.0}, {"date": "2026-03-03", "close": 151.83, "volume": 25198870.0}, {"date": "2026-03-04", "close": 149.82, "volume": 16764760.0}, {"date": "2026-03-05", "close": 150.76, "volume": 22969270.0}, {"date": "2026-03-06", "close": 151.21, "volume": 21136430.0}, {"date": "2026-03-09", "close": 150.44, "volume": 25532660.0}, {"date": "2026-03-10", "close": 148.13, "volume": 19617590.0}, {"date": "2026-03-11", "close": 151.58, "volume": 15297410.0}, {"date": "2026-03-12", "close": 153.53, "volume": 26053970.0}, {"date": "2026-03-13", "close": 156.12, "volume": 22414090.0}, {"date": "2026-03-16", "close": 157.23, "volume": 22835630.0}, {"date": "2026-03-17", "close": 158.81, "volume": 21592170.0}, {"date": "2026-03-18", "close": 157.59, "volume": 18947140.0}, {"date": "2026-03-19", "close": 158.16, "volume": 27082730.0}, {"date": "2026-03-20", "close": 159.67, "volume": 53942140.0}, {"date": "2026-03-23", "close": 161.13, "volume": 25021290.0}, {"date": "2026-03-24", "close": 165.38, "volume": 26131820.0}, {"date": "2026-03-25", "close": 163.26, "volume": 17192330.0}, {"date": "2026-03-26", "close": 165.43, "volume": 18625250.0}, {"date": "2026-03-27", "close": 170.99, "volume": 30338310.0}, {"date": "2026-03-30", "close": 171.47, "volume": 29813500.0}, {"date": "2026-03-31", "close": 169.66, "volume": 32006720.0}, {"date": "2026-04-01", "close": 160.78, "volume": 37927640.0}, {"date": "2026-04-02", "close": 160.69, "volume": 25377660.0}, {"date": "2026-04-06", "close": 163.37, "volume": 16344260.0}, {"date": "2026-04-07", "close": 163.91, "volume": 25227500.0}, {"date": "2026-04-08", "close": 156.22, "volume": 31311200.0}, {"date": "2026-04-09", "close": 155.04, "volume": 25868380.0}, {"date": "2026-04-10", "close": 152.51, "volume": 21065020.0}, {"date": "2026-04-13", "close": 152.64, "volume": 18685610.0}, {"date": "2026-04-14", "close": 149.24, "volume": 18528160.0}, {"date": "2026-04-15", "close": 149.01, "volume": 15626520.0}, {"date": "2026-04-16", "close": 151.98, "volume": 15191030.0}, {"date": "2026-04-17", "close": 146.44, "volume": 28947450.0}, {"date": "2026-04-20", "close": 147.68, "volume": 16354430.0}, {"date": "2026-04-21", "close": 148.36, "volume": 17515930.0}, {"date": "2026-04-22", "close": 149.5, "volume": 13738700.0}, {"date": "2026-04-23", "close": 150.53, "volume": 12970400.0}, {"date": "2026-04-24", "close": 148.91, "volume": 13735860.0}, {"date": "2026-04-27", "close": 148.19, "volume": 13940840.0}, {"date": "2026-04-28", "close": 150.56, "volume": 15173620.0}, {"date": "2026-04-29", "close": 154.67, "volume": 14669140.0}, {"date": "2026-04-30", "close": 154.33, "volume": 22885900.0}, {"date": "2026-05-01", "close": 152.75, "volume": 15458210.0}, {"date": "2026-05-04", "close": 153.69, "volume": 14238530.0}, {"date": "2026-05-05", "close": 154.88, "volume": 12494640.0}, {"date": "2026-05-06", "close": 148.69, "volume": 20526980.0}, {"date": "2026-05-07", "close": 146.58, "volume": 22509400.0}, {"date": "2026-05-08", "close": 144.57, "volume": 19550070.0}, {"date": "2026-05-11", "close": 149.68, "volume": 14849470.0}, {"date": "2026-05-12", "close": 150.63, "volume": 16443100.0}, {"date": "2026-05-13", "close": 151.57, "volume": 15772780.0}, {"date": "2026-05-14", "close": 152.78, "volume": 11331470.0}, {"date": "2026-05-15", "close": 157.92, "volume": 27882410.0}, {"date": "2026-05-18", "close": 160.49, "volume": 20065230.0}, {"date": "2026-05-19", "close": 162.55, "volume": 20715550.0}, {"date": "2026-05-20", "close": 156.28, "volume": 18509730.0}, {"date": "2026-05-21", "close": 155.29, "volume": 17061720.0}, {"date": "2026-05-22", "close": 154.92, "volume": 12948450.0}, {"date": "2026-05-26", "close": 149.81, "volume": 13057760.0}, {"date": "2026-05-27", "close": 147.9, "volume": 16241130.0}, {"date": "2026-05-28", "close": 146.96, "volume": 14012470.0}, {"date": "2026-05-29", "close": 145.26, "volume": 27959900.0}, {"date": "2026-06-01", "close": 149.38, "volume": 16732080.0}, {"date": "2026-06-02", "close": 149.56, "volume": 10462400.0}, {"date": "2026-06-03", "close": 152.53, "volume": 14372960.0}, {"date": "2026-06-04", "close": 152.04, "volume": 11799390.0}, {"date": "2026-06-05", "close": 149.92, "volume": 16583960.0}, {"date": "2026-06-08", "close": 151.75, "volume": 13870880.0}, {"date": "2026-06-09", "close": 148.91, "volume": 18163530.0}, {"date": "2026-06-10", "close": 150.62, "volume": 14596500.0}, {"date": "2026-06-11", "close": 146.6, "volume": 17285830.0}, {"date": "2026-06-12", "close": 147.01, "volume": 17713140.0}, {"date": "2026-06-15", "close": 140.92, "volume": 23631400.0}, {"date": "2026-06-16", "close": 141.86, "volume": 18925360.0}, {"date": "2026-06-17", "close": 140.74, "volume": 16663230.0}, {"date": "2026-06-18", "close": 137.81, "volume": 48063440.0}, {"date": "2026-06-22", "close": 138.47, "volume": 15783290.0}, {"date": "2026-06-23", "close": 139.73, "volume": 13699420.0}, {"date": "2026-06-24", "close": 136.9, "volume": 16212920.0}, {"date": "2026-06-25", "close": 137.55, "volume": 13297160.0}, {"date": "2026-06-26", "close": 136.54, "volume": 22684230.0}, {"date": "2026-06-29", "close": 136.06, "volume": 11972700.0}, {"date": "2026-06-30", "close": 136.72, "volume": 28784050.0}, {"date": "2026-07-01", "close": 136.28, "volume": 12433380.0}, {"date": "2026-07-02", "close": 137.09, "volume": 13708010.0}, {"date": "2026-07-06", "close": 136.44, "volume": 13915100.0}, {"date": "2026-07-07", "close": 141.69, "volume": 14667800.0}, {"date": "2026-07-08", "close": 141.13, "volume": 18291410.0}, {"date": "2026-07-09", "close": 137.46, "volume": 14110200.0}, {"date": "2026-07-10", "close": 138.88, "volume": 9753512.0}, {"date": "2026-07-13", "close": 144.51, "volume": 18724340.0}, {"date": "2026-07-14", "close": 145.09, "volume": 16096430.0}, {"date": "2026-07-15", "close": 144.51, "volume": 13444490.0}, {"date": "2026-07-16", "close": 145.95, "volume": 13518030.0}, {"date": "2026-07-17", "close": 147.36, "volume": 19031350.0}, {"date": "2026-07-20", "close": 148.36, "volume": 12149250.0}, {"date": "2026-07-21", "close": 151.71, "volume": 13145280.0}, {"date": "2026-07-22", "close": 154.45, "volume": 13788730.0}, {"date": "2026-07-23", "close": 156.89, "volume": 15822790.0}, {"date": "2026-07-24", "close": 156.94, "volume": 12091570.0}, {"date": "2026-07-27", "close": 154.77, "volume": 13958930.0}, {"date": "2026-07-28", "close": 153.04, "volume": 16299900.0}, {"date": "2026-07-29", "close": 156.75, "volume": 14581270.0}, {"date": "2026-07-30", "close": 156.97, "volume": 12578060.0}, {"date": "2026-07-31", "close": 155.44, "volume": 15714150.0}, {"date": "2026-08-03", "close": 155.06, "volume": 14532760.0}, {"date": "2026-08-04", "close": 153.96, "volume": 14347940.0}, {"date": "2026-08-05", "close": 151.63, "volume": 12227540.0}, {"date": "2026-08-06", "close": 154.84, "volume": 11879080.0}, {"date": "2026-08-07", "close": 153.04, "volume": 18455200.0}, {"date": "2026-08-10", "close": 159.79, "volume": 19761560.0}, {"date": "2026-08-11", "close": 159.8, "volume": 13744510.0}, {"date": "2026-08-12", "close": 159.75, "volume": 13219470.0}, {"date": "2026-08-13", "close": 158.61, "volume": 10542840.0}, {"date": "2026-08-14", "close": 160.1, "volume": 10231340.0}, {"date": "2026-08-17", "close": 161.46, "volume": 12858120.0}, {"date": "2026-08-18", "close": 165.56, "volume": 18952660.0}, {"date": "2026-08-19", "close": 164.77, "volume": 13648940.0}, {"date": "2026-08-20", "close": 166.15, "volume": 13803010.0}, {"date": "2026-08-21", "close": 165.11, "volume": 14314260.0}, {"date": "2026-08-24", "close": 164.05, "volume": 10843400.0}, {"date": "2026-08-25", "close": 160.64, "volume": 17525320.0}, {"date": "2026-08-26", "close": 158.19, "volume": 14847890.0}, {"date": "2026-08-27", "close": 156.44, "volume": 14297270.0}, {"date": "2026-08-28", "close": 156.71, "volume": 11362130.0}, {"date": "2026-08-31", "close": 160.95, "volume": 18369120.0}, {"date": "2026-09-01", "close": 164.55, "volume": 11389650.0}, {"date": "2026-09-02", "close": 164.15, "volume": 11289260.0}, {"date": "2026-09-03", "close": 162.21, "volume": 13761100.0}, {"date": "2026-09-04", "close": 159.47, "volume": 16206350.0}, {"date": "2026-09-08", "close": 160.66, "volume": 12616380.0}, {"date": "2026-09-09", "close": 164.23, "volume": 13133550.0}, {"date": "2026-09-10", "close": 165.23, "volume": 16623700.0}, {"date": "2026-09-11", "close": 165.99, "volume": 11369960.0}, {"date": "2026-09-14", "close": 165.08, "volume": 13945700.0}, {"date": "2026-09-15", "close": 169.32, "volume": 12336370.0}, {"date": "2026-09-16", "close": 163.32, "volume": 13445530.0}, {"date": "2026-09-17", "close": 163.27, "volume": 10976540.0}, {"date": "2026-09-18", "close": 163.54, "volume": 37640560.0}, {"date": "2026-09-21", "close": 158.3, "volume": 15752490.0}, {"date": "2026-09-22", "close": 158.71, "volume": 14191170.0}], "refreshing": true}