{"ticker": "AME", "overview": {"cik": "1037868", "ticker": "AME", "name": "AMETEK INC/", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001037868-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001037868-26-000183", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001037868-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000815", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001037868-26-000175", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001037868-26-000173", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001037868-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001037868-26-000166", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001037868-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001037868-26-000163", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001037868-26-000160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001037868-26-000157", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "FORM 3", "accession": "0001037868-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001037868-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001037868-26-000151", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001037868-26-000146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001037868-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001037868-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001037868-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000127", "price_sensitive": false}]}, "description": "AMETEK INC/ trades as AME on the NYSE and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 383 insider filings for the company, from May 2019 to August 2026. Across those, 19 insiders disclosed 1 open-market purchase totalling $1.02M against 95 sales totalling $201.31M. The most recent filing on record is dated 11 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1023400.0, "sell_n": 95, "sell_sum": 201306120.1719, "net": -200282720.1719, "insiders": 19, "first_date": "2019-05-13", "last_date": "2026-08-11"}, "metrics": {"ticker": "AME", "has_prices": true, "as_of": "2026-08-11", "last": 256.3, "prev_close": 252.88, "change": 3.420000000000016, "change_pct": 0.013524201202151281, "session_volume": 824445.0, "vwap_5": 253.72558186029312, "vwap_20": 243.92260319093836, "vwap_60": 235.3181310819354, "vwap_250": 214.49306739972496, "high_52w": 256.3, "low_52w": 189.9, "avg_volume_20": 1201906.65, "sessions": 400, "market_cap": {"value": 58759656837.200005, "shares": 229261244.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001037868-26-000188", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Nick L. Stanage", "who_key": "Stanage Nick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1023400.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The boardroom is buying: $1M of AME", "source_url": "https://www.sec.gov/Archives/edgar/data/1348489/000103786826000188/0001037868-26-000188-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001037868-26-000181", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "David F. Hermance", "who_key": "Hermance David F.", "role": "PRESIDENT - ELECTROMECHANICAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1678432.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President trims $1.7M of AME", "source_url": "https://www.sec.gov/Archives/edgar/data/1897901/000103786826000181/0001037868-26-000181-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001037868-26-000165", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Ronald J. Oscher", "who_key": "Oscher Ronald J", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000165/0001037868-26-000165-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "0001037868-26-000154", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Nick L. Stanage", "who_key": "Stanage Nick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178394.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000154/0001037868-26-000154-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0002100119-26-000171", "src": "13DG", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Ametek Inc/", "who_key": "AMETEK 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "AMETEK INC/ crosses 5% of AME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/0002100119-26-000171-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-674", "src": "CONGRESS", "ticker": "AME", "cik": "", "company": "AMETEK INC/", "company_raw": "AMETEK, Inc.", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys AME ($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": 317684}, {"id": "0001037868-26-000136", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Thomas A. Amato", "who_key": "AMATO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 114893.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director sells $115K of AME", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000136/0001037868-26-000136-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "0001037868-26-000121", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Dalip Puri", "who_key": "Puri Dalip", "role": "Executive VP- CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64153.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000121/0001037868-26-000121-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000122", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Ronald J. Oscher", "who_key": "Oscher Ronald J", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 91435.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000122/0001037868-26-000122-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000123", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Thomas C. Marecic", "who_key": "Marecic Thomas C", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100893.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000123/0001037868-26-000123-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000124", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "David F. Hermance", "who_key": "Hermance David F.", "role": "PRESIDENT - ELECTROMECHANICAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98590.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000124/0001037868-26-000124-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000125", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "John Wesley Hardin", "who_key": "Hardin John Wesley", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 96061.23000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000125/0001037868-26-000125-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000126", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Robert Amodei", "who_key": "Amodei Robert", "role": "Senior VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23342.309999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000126/0001037868-26-000126-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000127", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Tony J. Ciampitti", "who_key": "CIAMPITTI TONY J", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91435.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000127/0001037868-26-000127-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000129", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "David A. Zapico", "who_key": "ZAPICO DAVID A", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 736640.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000129/0001037868-26-000129-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000133", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Emanuela Speranza", "who_key": "Speranza Emanuela", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54448.350000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000133/0001037868-26-000133-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324884}, {"id": "0001037868-26-000077", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Gretchen W. McClain", "who_key": "McClain Gretchen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000077/0001037868-26-000077-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000078", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Tod E. Carpenter", "who_key": "Carpenter Tod E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000078/0001037868-26-000078-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000079", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Anthony James Conti", "who_key": "Conti Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000079/0001037868-26-000079-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000080", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Dean Seavers", "who_key": "Seavers Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000080/0001037868-26-000080-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000081", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Suzanne Stefany", "who_key": "Stefany Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000081/0001037868-26-000081-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000084", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Thomas A. Amato", "who_key": "AMATO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000084/0001037868-26-000084-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000085", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Karleen Marie Oberton", "who_key": "Oberton Karleen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202131.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000085/0001037868-26-000085-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000096", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Tony J. Ciampitti", "who_key": "CIAMPITTI TONY J", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 325325.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000096/0001037868-26-000096-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000098", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Robert Amodei", "who_key": "Amodei Robert", "role": "Senior VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91278.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000098/0001037868-26-000098-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000100", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "John Wesley Hardin", "who_key": "Hardin John Wesley", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 339793.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000100/0001037868-26-000100-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000102", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "David F. Hermance", "who_key": "Hermance David F.", "role": "PRESIDENT - ELECTROMECHANICAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 316601.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "President files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000102/0001037868-26-000102-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000104", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Dalip Puri", "who_key": "Puri Dalip", "role": "Executive VP- CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 875548.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000104/0001037868-26-000104-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000106", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Thomas C. Marecic", "who_key": "Marecic Thomas C", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 317665.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000106/0001037868-26-000106-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001037868-26-000108", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Ronald J. Oscher", "who_key": "Oscher Ronald J", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 325325.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "C-suite exec files routine paperwork on AME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786826000108/0001037868-26-000108-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}], "recent_buys": [{"id": "0001037868-26-000188", "src": "INSIDERS", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Nick L. Stanage", "who_key": "Stanage Nick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1023400.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The boardroom is buying: $1M of AME", "source_url": "https://www.sec.gov/Archives/edgar/data/1348489/000103786826000188/0001037868-26-000188-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}], "institutional": [{"id": "13DG-0002100119-26-000171", "src": "13DG", "ticker": "AME", "cik": "1037868", "company": "AMETEK INC/", "company_raw": "AMETEK INC/", "who": "Ametek Inc/", "who_key": "AMETEK 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "AMETEK INC/ crosses 5% of AME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/0002100119-26-000171-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "AMETEK, Inc.", "new_value": "AMETEK INC/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001037868", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001037868", "applied": 1, "detected_at": "2026-09-10T03:15:12.222548"}]}, "key_people": [{"who": "David A. Zapico", "who_key": "ZAPICO DAVID A", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 97866330.2394, "net": -97866330.2394, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5727966.399999999, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000092/0001037868-25-000092-index.htm"}, {"action": "SELL", "amount": 17282191.36, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000088/0001037868-25-000088-index.htm"}, {"action": "SELL", "amount": 23890585.82, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224028100/0001127602-24-028100-index.htm"}, {"action": "SELL", "amount": 12248299.98, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223029684/0001127602-23-029684-index.htm"}, {"action": "SELL", "amount": 18133273.98, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222025478/0001127602-22-025478-index.htm"}, {"action": "SELL", "amount": 15510086.6994, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760221029040/0001127602-21-029040-index.htm"}, {"action": "SELL", "amount": 5073926.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219021384/0001127602-19-021384-index.htm"}], "latest": {"action": "SELL", "amount": 5727966.399999999, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000092/0001037868-25-000092-index.htm"}}, {"who": "William Joseph Burke", "who_key": "Burke William Joseph", "role": "Executive VP - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24124910.1216, "net": -24124910.1216, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5070375.4799999995, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224011079/0001127602-24-011079-index.htm"}, {"action": "SELL", "amount": 3947249.4929, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224004996/0001127602-24-004996-index.htm"}, {"action": "SELL", "amount": 5438649.879, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223023555/0001127602-23-023555-index.htm"}, {"action": "SELL", "amount": 7024298.8365, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222025450/0001127602-22-025450-index.htm"}, {"action": "SELL", "amount": 1232383.869, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219033367/0001127602-19-033367-index.htm"}, {"action": "SELL", "amount": 1411952.5642000001, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219022235/0001127602-19-022235-index.htm"}], "latest": {"action": "SELL", "amount": 5070375.4799999995, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224011079/0001127602-24-011079-index.htm"}}, {"who": "John Wesley Hardin", "who_key": "Hardin John Wesley", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14691786.8728, "net": -14691786.8728, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1479232.01, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000072/0001037868-25-000072-index.htm"}, {"action": "SELL", "amount": 3816624.875, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224027222/0001127602-24-027222-index.htm"}, {"action": "SELL", "amount": 4794990.675, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222025444/0001127602-22-025444-index.htm"}, {"action": "SELL", "amount": 1888168.5, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219032224/0001127602-19-032224-index.htm"}, {"action": "SELL", "amount": 2281140.0, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219022541/0001127602-19-022541-index.htm"}, {"action": "SELL", "amount": 431630.8128, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760220001660/0001127602-20-001660-index.htm"}], "latest": {"action": "SELL", "amount": 1479232.01, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000072/0001037868-25-000072-index.htm"}}, {"who": "Thomas C. Marecic", "who_key": "Marecic Thomas C", "role": "PRES. - ELECTRONIC INSTRUMENTS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14272843.9308, "net": -14272843.9308, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2892238.461, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000097/0001037868-25-000097-index.htm"}, {"action": "SELL", "amount": 2787457.011, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224005197/0001127602-24-005197-index.htm"}, {"action": "SELL", "amount": 14530.000000000002, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222027446/0001127602-22-027446-index.htm"}, {"action": "SELL", "amount": 996189.159, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222026869/0001127602-22-026869-index.htm"}, {"action": "SELL", "amount": 1420540.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222026410/0001127602-22-026410-index.htm"}, {"action": "SELL", "amount": 1083638.284, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222026296/0001127602-22-026296-index.htm"}, {"action": "SELL", "amount": 326850.98079999996, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222026232/0001127602-22-026232-index.htm"}, {"action": "SELL", "amount": 3422140.1849999996, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760221029363/0001127602-21-029363-index.htm"}, {"action": "SELL", "amount": 1329259.85, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219031783/0001127602-19-031783-index.htm"}], "latest": {"action": "SELL", "amount": 2892238.461, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000097/0001037868-25-000097-index.htm"}}, {"who": "Ronald J. Oscher", "who_key": "Oscher Ronald J", "role": "CHIEF ADMINISTRATIVE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10595029.745000001, "net": -10595029.745000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5259206.711, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000080/0001037868-25-000080-index.htm"}, {"action": "SELL", "amount": 2726723.004, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224004435/0001127602-24-004435-index.htm"}, {"action": "SELL", "amount": 944302.45, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223005522/0001127602-23-005522-index.htm"}, {"action": "SELL", "amount": 498662.5, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219035747/0001127602-19-035747-index.htm"}, {"action": "SELL", "amount": 1166135.0799999998, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219032223/0001127602-19-032223-index.htm"}], "latest": {"action": "SELL", "amount": 5259206.711, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000080/0001037868-25-000080-index.htm"}}, {"who": "Timothy N. Jones", "who_key": "Jones Timothy N", "role": "PRESIDENT - ELECTROMECHANICAL", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6714765.8103, "net": -6714765.8103, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4391673.8103, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219031781/0001127602-19-031781-index.htm"}, {"action": "SELL", "amount": 2323092.0, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219022542/0001127602-19-022542-index.htm"}], "latest": {"action": "SELL", "amount": 4391673.8103, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219031781/0001127602-19-031781-index.htm"}}, {"who": "Thomas M. Montgomery", "who_key": "MONTGOMERY THOMAS M", "role": "SR. VP. - COMPTROLLER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6133871.9397, "net": -6133871.9397, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1309890.0624, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000103/0001037868-25-000103-index.htm"}, {"action": "SELL", "amount": 1277455.6473, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224011086/0001127602-24-011086-index.htm"}, {"action": "SELL", "amount": 1383477.13, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222026878/0001127602-22-026878-index.htm"}, {"action": "SELL", "amount": 280535.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222025499/0001127602-22-025499-index.htm"}, {"action": "SELL", "amount": 710577.5, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760221029415/0001127602-21-029415-index.htm"}, {"action": "SELL", "amount": 676159.6, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219032228/0001127602-19-032228-index.htm"}, {"action": "SELL", "amount": 495777.0, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760219023013/0001127602-19-023013-index.htm"}], "latest": {"action": "SELL", "amount": 1309890.0624, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000103786825000103/0001037868-25-000103-index.htm"}}, {"who": "Steven W. Kohlhagen", "who_key": "Kohlhagen Steven W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5876277.0644, "net": -5876277.0644, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250027.8, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760225007617/0001127602-25-007617-index.htm"}, {"action": "SELL", "amount": 250525.5979, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224024484/0001127602-24-024484-index.htm"}, {"action": "SELL", "amount": 250464.09600000002, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224018558/0001127602-24-018558-index.htm"}, {"action": "SELL", "amount": 250195.764, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224015543/0001127602-24-015543-index.htm"}, {"action": "SELL", "amount": 248727.56, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224011266/0001127602-24-011266-index.htm"}, {"action": "SELL", "amount": 252832.02000000002, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760224009979/0001127602-24-009979-index.htm"}, {"action": "SELL", "amount": 125623.629, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223027413/0001127602-23-027413-index.htm"}, {"action": "SELL", "amount": 251254.1745, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223024164/0001127602-23-024164-index.htm"}, {"action": "SELL", "amount": 250976.546, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223022242/0001127602-23-022242-index.htm"}, {"action": "SELL", "amount": 251878.78299999997, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223018135/0001127602-23-018135-index.htm"}, {"action": "SELL", "amount": 251251.58000000002, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223015724/0001127602-23-015724-index.htm"}, {"action": "SELL", "amount": 786328.064, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760223009068/0001127602-23-009068-index.htm"}, {"action": "SELL", "amount": 380508.84, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222027078/0001127602-22-027078-index.htm"}, {"action": "SELL", "amount": 378934.26, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222025442/0001127602-22-025442-index.htm"}, {"action": "SELL", "amount": 383614.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222022239/0001127602-22-022239-index.htm"}, {"action": "SELL", "amount": 380438.7, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222020800/0001127602-22-020800-index.htm"}, {"action": "SELL", "amount": 517135.19999999995, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760222007022/0001127602-22-007022-index.htm"}, {"action": "SELL", "amount": 415560.45, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760221030039/0001127602-21-030039-index.htm"}], "latest": {"action": "SELL", "amount": 250027.8, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037868/000112760225007617/0001127602-25-007617-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1678432.0}, {"date": "2026-08-11", "net": 1023400.0}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001037868-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001037868-26-000183", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001037868-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000815", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001037868-26-000175", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001037868-26-000173", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001037868-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001037868-26-000166", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001037868-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001037868-26-000163", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001037868-26-000160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001037868-26-000157", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "FORM 3", "accession": "0001037868-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001037868-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001037868-26-000151", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001037868-26-000146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001037868-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001037868-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001037868-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001037868-26-000127", "price_sensitive": false}], "performance": {"ticker": "AME", "has_prices": true, "summary": {"n": 9, "avg": 0.8067713991108416, "win_rate": 0.8888888888888888, "best": 3.202328250532874, "worst": 0.0, "as_of": "2026-08-11"}, "buys": [{"who": "Stanage Nick L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1023400.0, "date": "2026-08-11", "score": 66.1, "ref_price": 256.3, "return": 0.0}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 209.24, "return": 0.22490919518256547}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 210.64, "return": 0.21676794530953297}, {"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": 182.62, "return": 0.40346073814478156}, {"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": 167.49, "return": 0.5302406113797838}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-01-23", "score": 0.0, "ref_price": 143.05, "return": 0.7916812303390423}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 135.43, "return": 0.8924905855423466}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 128.21, "return": 0.9990640355666485}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 60.99, "return": 3.202328250532874}]}, "price_series": [{"date": "2016-08-08", "close": 47.08, "volume": 4760694.0}, {"date": "2016-08-09", "close": 47.37, "volume": 2267956.0}, {"date": "2016-08-10", "close": 47.29, "volume": 2046421.0}, {"date": "2016-08-11", "close": 47.49, "volume": 1459210.0}, {"date": "2016-08-12", "close": 47.6, "volume": 1268546.0}, {"date": "2016-08-15", "close": 48.31, "volume": 1464595.0}, {"date": "2016-08-16", "close": 48.38, "volume": 1260268.0}, {"date": "2016-08-17", "close": 48.38, "volume": 1383393.0}, {"date": "2016-08-18", "close": 48.93, "volume": 1327077.0}, {"date": "2016-08-19", "close": 49.28, "volume": 1835065.0}, {"date": "2016-08-22", "close": 49.21, "volume": 1232557.0}, {"date": "2016-08-23", "close": 49.28, "volume": 1528494.0}, {"date": "2016-08-24", "close": 49.62, "volume": 1382116.0}, {"date": "2016-08-25", "close": 49.79, "volume": 1302108.0}, {"date": "2016-08-26", "close": 49.66, "volume": 1045582.0}, {"date": "2016-08-29", "close": 49.82, "volume": 899570.0}, {"date": "2016-08-30", "close": 49.61, "volume": 846944.0}, {"date": "2016-08-31", "close": 48.75, "volume": 1457942.0}, {"date": "2016-09-01", "close": 48.78, "volume": 1540111.0}, {"date": "2016-09-02", "close": 49.15, "volume": 680373.0}, {"date": "2016-09-06", "close": 48.92, "volume": 767687.0}, {"date": "2016-09-07", "close": 48.74, "volume": 674635.0}, {"date": "2016-09-08", "close": 48.47, "volume": 978114.0}, {"date": "2016-09-09", "close": 47.78, "volume": 1901562.0}, {"date": "2016-09-12", "close": 48.5, "volume": 1216174.0}, {"date": "2016-09-13", "close": 47.91, "volume": 1080706.0}, {"date": "2016-09-14", "close": 47.51, "volume": 1017099.0}, {"date": "2016-09-15", "close": 47.6, "volume": 2544125.0}, {"date": "2016-09-16", "close": 46.77, "volume": 1665733.0}, {"date": "2016-09-19", "close": 47.09, "volume": 1454861.0}, {"date": "2016-09-20", "close": 46.78, "volume": 1980952.0}, {"date": "2016-09-21", "close": 47.33, "volume": 1517393.0}, {"date": "2016-09-22", "close": 48.11, "volume": 1906079.0}, {"date": "2016-09-23", "close": 47.37, "volume": 1004209.0}, {"date": "2016-09-26", "close": 47.05, "volume": 1512628.0}, {"date": "2016-09-27", "close": 47.57, "volume": 1165979.0}, {"date": "2016-09-28", "close": 47.98, "volume": 1731082.0}, {"date": "2016-09-29", "close": 47.23, "volume": 1465950.0}, {"date": "2016-09-30", "close": 47.78, "volume": 2225012.0}, {"date": "2016-10-03", "close": 47.43, "volume": 1248071.0}, {"date": "2016-10-04", "close": 47.13, "volume": 2532410.0}, {"date": "2016-10-05", "close": 48.12, "volume": 2195483.0}, {"date": "2016-10-06", "close": 48.19, "volume": 1542583.0}, {"date": "2016-10-07", "close": 47.74, "volume": 1769173.0}, {"date": "2016-10-10", "close": 47.54, "volume": 1182552.0}, {"date": "2016-10-11", "close": 46.4, "volume": 2485844.0}, {"date": "2016-10-12", "close": 46.24, "volume": 2235650.0}, {"date": "2016-10-13", "close": 45.7, "volume": 1407940.0}, {"date": "2016-10-14", "close": 45.84, "volume": 1134335.0}, {"date": "2016-10-17", "close": 45.45, "volume": 741665.0}, {"date": "2016-10-18", "close": 45.65, "volume": 1008538.0}, {"date": "2016-10-19", "close": 45.67, "volume": 841113.0}, {"date": "2016-10-20", "close": 45.47, "volume": 778151.0}, {"date": "2016-10-21", "close": 45.25, "volume": 1106417.0}, {"date": "2016-10-24", "close": 45.12, "volume": 1831867.0}, {"date": "2016-10-25", "close": 44.8, "volume": 914936.0}, {"date": "2016-10-26", "close": 44.83, "volume": 1883885.0}, {"date": "2016-10-27", "close": 44.19, "volume": 2069151.0}, {"date": "2016-10-28", "close": 44.13, "volume": 3740326.0}, {"date": "2016-10-31", "close": 44.1, "volume": 2757649.0}, {"date": "2016-11-01", "close": 44.89, "volume": 11642660.0}, {"date": "2016-11-02", "close": 44.1, "volume": 3617141.0}, {"date": "2016-11-03", "close": 44.26, "volume": 2909230.0}, {"date": "2016-11-04", "close": 44.39, "volume": 7383656.0}, {"date": "2016-11-07", "close": 44.86, "volume": 3153427.0}, {"date": "2016-11-08", "close": 45.41, "volume": 2705343.0}, {"date": "2016-11-09", "close": 46.8, "volume": 4065465.0}, {"date": "2016-11-10", "close": 47.92, "volume": 3391663.0}, {"date": "2016-11-11", "close": 47.28, "volume": 1914139.0}, {"date": "2016-11-14", "close": 47.84, "volume": 2497075.0}, {"date": "2016-11-15", "close": 48.07, "volume": 2116017.0}, {"date": "2016-11-16", "close": 47.46, "volume": 2025413.0}, {"date": "2016-11-17", "close": 48.2, "volume": 1895214.0}, {"date": "2016-11-18", "close": 47.65, "volume": 1241516.0}, {"date": "2016-11-21", "close": 47.61, "volume": 4565795.0}, {"date": "2016-11-22", "close": 47.56, "volume": 1795255.0}, {"date": "2016-11-23", "close": 47.47, "volume": 1707983.0}, {"date": "2016-11-25", "close": 47.47, "volume": 500797.0}, {"date": "2016-11-28", "close": 46.23, "volume": 3348612.0}, {"date": "2016-11-29", "close": 45.98, "volume": 3073639.0}, {"date": "2016-11-30", "close": 47.35, "volume": 4443722.0}, {"date": "2016-12-01", "close": 49.4, "volume": 5589457.0}, {"date": "2016-12-02", "close": 48.01, "volume": 3173180.0}, {"date": "2016-12-05", "close": 48.58, "volume": 2397921.0}, {"date": "2016-12-06", "close": 49.52, "volume": 4348034.0}, {"date": "2016-12-07", "close": 50.85, "volume": 3853730.0}, {"date": "2016-12-08", "close": 51.05, "volume": 2759210.0}, {"date": "2016-12-09", "close": 50.87, "volume": 1586048.0}, {"date": "2016-12-12", "close": 50.64, "volume": 2023577.0}, {"date": "2016-12-13", "close": 50.28, "volume": 1863271.0}, {"date": "2016-12-14", "close": 49.82, "volume": 2492917.0}, {"date": "2016-12-15", "close": 49.87, "volume": 1972907.0}, {"date": "2016-12-16", "close": 49.18, "volume": 2801171.0}, {"date": "2016-12-19", "close": 49.14, "volume": 1377249.0}, {"date": "2016-12-20", "close": 49.47, "volume": 968331.0}, {"date": "2016-12-21", "close": 49.3, "volume": 1317655.0}, {"date": "2016-12-22", "close": 49.42, "volume": 1155827.0}, {"date": "2016-12-23", "close": 49.45, "volume": 665855.0}, {"date": "2016-12-27", "close": 49.71, "volume": 572604.0}, {"date": "2016-12-28", "close": 48.75, "volume": 957319.0}, {"date": "2016-12-29", "close": 48.66, "volume": 889632.0}, {"date": "2016-12-30", "close": 48.6, "volume": 1046160.0}, {"date": "2017-01-03", "close": 49.22, "volume": 1965621.0}, {"date": "2017-01-04", "close": 49.81, "volume": 2478457.0}, {"date": "2017-01-05", "close": 49.18, "volume": 1433082.0}, {"date": "2017-01-06", "close": 50.07, "volume": 1534128.0}, {"date": "2017-01-09", "close": 49.63, "volume": 1500049.0}, {"date": "2017-01-10", "close": 49.87, "volume": 1411915.0}, {"date": "2017-01-11", "close": 49.98, "volume": 1121056.0}, {"date": "2017-01-12", "close": 50.44, "volume": 1410343.0}, {"date": "2017-01-13", "close": 50.66, "volume": 1471607.0}, {"date": "2017-01-17", "close": 50.28, "volume": 1357191.0}, {"date": "2017-01-18", "close": 50.71, "volume": 2030767.0}, {"date": "2017-01-19", "close": 50.68, "volume": 1685826.0}, {"date": "2017-01-20", "close": 50.81, "volume": 1224286.0}, {"date": "2017-01-23", "close": 50.46, "volume": 1332870.0}, {"date": "2017-01-24", "close": 51.18, "volume": 1025976.0}, {"date": "2017-01-25", "close": 52.4, "volume": 2018225.0}, {"date": "2017-01-26", "close": 52.18, "volume": 1880058.0}, {"date": "2017-01-27", "close": 51.81, "volume": 1343107.0}, {"date": "2017-01-30", "close": 51.39, "volume": 1470947.0}, {"date": "2017-01-31", "close": 51.1, "volume": 1688188.0}, {"date": "2017-02-01", "close": 51.09, "volume": 1706087.0}, {"date": "2017-02-02", "close": 51.04, "volume": 1025126.0}, {"date": "2017-02-03", "close": 51.51, "volume": 2067305.0}, {"date": "2017-02-06", "close": 51.66, "volume": 3851875.0}, {"date": "2017-02-07", "close": 51.68, "volume": 4780554.0}, {"date": "2017-02-08", "close": 52.35, "volume": 2368437.0}, {"date": "2017-02-09", "close": 53.13, "volume": 1850717.0}, {"date": "2017-02-10", "close": 53.52, "volume": 1712253.0}, {"date": "2017-02-13", "close": 53.67, "volume": 1741678.0}, {"date": "2017-02-14", "close": 53.58, "volume": 2152933.0}, {"date": "2017-02-15", "close": 54.28, "volume": 2007738.0}, {"date": "2017-02-16", "close": 54.37, "volume": 1763421.0}, {"date": "2017-02-17", "close": 54.5, "volume": 1719542.0}, {"date": "2017-02-21", "close": 55.15, "volume": 6019975.0}, {"date": "2017-02-22", "close": 55.31, "volume": 2534742.0}, {"date": "2017-02-23", "close": 54.49, "volume": 1771289.0}, {"date": "2017-02-24", "close": 54.63, "volume": 997697.0}, {"date": "2017-02-27", "close": 54.5, "volume": 1469224.0}, {"date": "2017-02-28", "close": 53.97, "volume": 1337463.0}, {"date": "2017-03-01", "close": 55.26, "volume": 1527497.0}, {"date": "2017-03-02", "close": 54.7, "volume": 1141382.0}, {"date": "2017-03-03", "close": 54.85, "volume": 1913179.0}, {"date": "2017-03-06", "close": 54.61, "volume": 1043307.0}, {"date": "2017-03-07", "close": 54.51, "volume": 1041344.0}, {"date": "2017-03-08", "close": 54.52, "volume": 1572071.0}, {"date": "2017-03-09", "close": 53.79, "volume": 1339368.0}, {"date": "2017-03-10", "close": 53.62, "volume": 2266343.0}, {"date": "2017-03-13", "close": 54.27, "volume": 1734106.0}, {"date": "2017-03-14", "close": 53.5, "volume": 1647200.0}, {"date": "2017-03-15", "close": 54.1, "volume": 1779571.0}, {"date": "2017-03-16", "close": 54.1, "volume": 1814986.0}, {"date": "2017-03-17", "close": 54.31, "volume": 1814363.0}, {"date": "2017-03-20", "close": 54.21, "volume": 773779.0}, {"date": "2017-03-21", "close": 53.3, "volume": 1902179.0}, {"date": "2017-03-22", "close": 53.36, "volume": 1503355.0}, {"date": "2017-03-23", "close": 53.46, "volume": 873906.0}, {"date": "2017-03-24", "close": 53.42, "volume": 1363452.0}, {"date": "2017-03-27", "close": 53.5, "volume": 1283568.0}, {"date": "2017-03-28", "close": 53.93, "volume": 1290404.0}, {"date": "2017-03-29", "close": 54.19, "volume": 1358266.0}, {"date": "2017-03-30", "close": 54.12, "volume": 1158118.0}, {"date": "2017-03-31", "close": 54.08, "volume": 1214734.0}, {"date": "2017-04-03", "close": 53.67, "volume": 1570355.0}, {"date": "2017-04-04", "close": 53.76, "volume": 877460.0}, {"date": "2017-04-05", "close": 53.69, "volume": 1099235.0}, {"date": "2017-04-06", "close": 54.21, "volume": 1054401.0}, {"date": "2017-04-07", "close": 54.15, "volume": 1408454.0}, {"date": "2017-04-10", "close": 54.51, "volume": 834991.0}, {"date": "2017-04-11", "close": 54.49, "volume": 694386.0}, {"date": "2017-04-12", "close": 53.52, "volume": 2351458.0}, {"date": "2017-04-13", "close": 53.2, "volume": 1736781.0}, {"date": "2017-04-17", "close": 53.97, "volume": 1173377.0}, {"date": "2017-04-18", "close": 53.98, "volume": 1211643.0}, {"date": "2017-04-19", "close": 53.86, "volume": 1130364.0}, {"date": "2017-04-20", "close": 54.77, "volume": 1658893.0}, {"date": "2017-04-21", "close": 54.84, "volume": 2092843.0}, {"date": "2017-04-24", "close": 56.58, "volume": 2501791.0}, {"date": "2017-04-25", "close": 57.03, "volume": 1810673.0}, {"date": "2017-04-26", "close": 57.1, "volume": 2058030.0}, {"date": "2017-04-27", "close": 57.26, "volume": 1391787.0}, {"date": "2017-04-28", "close": 57.2, "volume": 2095275.0}, {"date": "2017-05-01", "close": 57.59, "volume": 3254985.0}, {"date": "2017-05-02", "close": 59.03, "volume": 4209975.0}, {"date": "2017-05-03", "close": 59.91, "volume": 3772490.0}, {"date": "2017-05-04", "close": 60.39, "volume": 2431809.0}, {"date": "2017-05-05", "close": 60.19, "volume": 2398465.0}, {"date": "2017-05-08", "close": 59.93, "volume": 1475975.0}, {"date": "2017-05-09", "close": 60.3, "volume": 1056134.0}, {"date": "2017-05-10", "close": 59.95, "volume": 965249.0}, {"date": "2017-05-11", "close": 59.85, "volume": 1287612.0}, {"date": "2017-05-12", "close": 59.47, "volume": 1157965.0}, {"date": "2017-05-15", "close": 59.72, "volume": 1135279.0}, {"date": "2017-05-16", "close": 59.81, "volume": 857430.0}, {"date": "2017-05-17", "close": 59.47, "volume": 1649014.0}, {"date": "2017-05-18", "close": 59.14, "volume": 2145802.0}, {"date": "2017-05-19", "close": 60.06, "volume": 1455643.0}, {"date": "2017-05-22", "close": 60.58, "volume": 1016714.0}, {"date": "2017-05-23", "close": 60.56, "volume": 1195733.0}, {"date": "2017-05-24", "close": 60.99, "volume": 1175913.0}, {"date": "2017-05-25", "close": 61.09, "volume": 873734.0}, {"date": "2017-05-26", "close": 60.87, "volume": 569437.0}, {"date": "2017-05-30", "close": 60.8, "volume": 732382.0}, {"date": "2017-05-31", "close": 61.02, "volume": 1315822.0}, {"date": "2017-06-01", "close": 61.51, "volume": 1627065.0}, {"date": "2017-06-02", "close": 61.86, "volume": 1186111.0}, {"date": "2017-06-05", "close": 61.8, "volume": 741885.0}, {"date": "2017-06-06", "close": 61.5, "volume": 1256126.0}, {"date": "2017-06-07", "close": 61.53, "volume": 1070433.0}, {"date": "2017-06-08", "close": 61.96, "volume": 1186777.0}, {"date": "2017-06-09", "close": 62.38, "volume": 1580906.0}, {"date": "2017-06-12", "close": 61.76, "volume": 1200762.0}, {"date": "2017-06-13", "close": 62.05, "volume": 586458.0}, {"date": "2017-06-14", "close": 61.54, "volume": 900625.0}, {"date": "2017-06-15", "close": 62.21, "volume": 783269.0}, {"date": "2017-06-16", "close": 62.33, "volume": 1464379.0}, {"date": "2017-06-19", "close": 62.86, "volume": 707484.0}, {"date": "2017-06-20", "close": 61.87, "volume": 977878.0}, {"date": "2017-06-21", "close": 60.51, "volume": 1984142.0}, {"date": "2017-06-22", "close": 60.58, "volume": 994424.0}, {"date": "2017-06-23", "close": 60.43, "volume": 1653165.0}, {"date": "2017-06-26", "close": 60.42, "volume": 1159988.0}, {"date": "2017-06-27", "close": 60.09, "volume": 773088.0}, {"date": "2017-06-28", "close": 60.57, "volume": 848589.0}, {"date": "2017-06-29", "close": 60.0, "volume": 1839357.0}, {"date": "2017-06-30", "close": 60.57, "volume": 2045268.0}, {"date": "2017-07-03", "close": 61.21, "volume": 563061.0}, {"date": "2017-07-05", "close": 61.22, "volume": 989430.0}, {"date": "2017-07-06", "close": 61.17, "volume": 1050219.0}, {"date": "2017-07-07", "close": 61.56, "volume": 829056.0}, {"date": "2017-07-10", "close": 61.7, "volume": 1072858.0}, {"date": "2017-07-11", "close": 61.62, "volume": 1020708.0}, {"date": "2017-07-12", "close": 62.22, "volume": 973816.0}, {"date": "2017-07-13", "close": 61.76, "volume": 735321.0}, {"date": "2017-07-14", "close": 61.9, "volume": 758810.0}, {"date": "2017-07-17", "close": 61.87, "volume": 1014669.0}, {"date": "2017-07-18", "close": 61.41, "volume": 537660.0}, {"date": "2017-07-19", "close": 61.62, "volume": 742104.0}, {"date": "2017-07-20", "close": 61.14, "volume": 645077.0}, {"date": "2017-07-21", "close": 60.91, "volume": 1096323.0}, {"date": "2017-07-24", "close": 61.21, "volume": 686457.0}, {"date": "2017-07-25", "close": 61.78, "volume": 877964.0}, {"date": "2017-07-26", "close": 61.51, "volume": 637365.0}, {"date": "2017-07-27", "close": 61.6, "volume": 1167472.0}, {"date": "2017-07-28", "close": 61.85, "volume": 871377.0}, {"date": "2017-07-31", "close": 61.58, "volume": 774713.0}, {"date": "2017-08-01", "close": 61.62, "volume": 1200935.0}, {"date": "2017-08-02", "close": 64.23, "volume": 3210368.0}, {"date": "2017-08-03", "close": 64.4, "volume": 1078338.0}, {"date": "2017-08-04", "close": 64.52, "volume": 815268.0}, {"date": "2017-08-07", "close": 64.19, "volume": 641781.0}, {"date": "2017-08-08", "close": 63.8, "volume": 594596.0}, {"date": "2017-08-09", "close": 63.56, "volume": 887416.0}, {"date": "2017-08-10", "close": 62.74, "volume": 617973.0}, {"date": "2017-08-11", "close": 62.58, "volume": 711889.0}, {"date": "2017-08-14", "close": 63.12, "volume": 770517.0}, {"date": "2017-08-15", "close": 63.11, "volume": 536945.0}, {"date": "2017-08-16", "close": 63.11, "volume": 541635.0}, {"date": "2017-08-17", "close": 62.79, "volume": 1253856.0}, {"date": "2017-08-18", "close": 62.94, "volume": 875060.0}, {"date": "2017-08-21", "close": 62.38, "volume": 591910.0}, {"date": "2017-08-22", "close": 62.94, "volume": 690111.0}, {"date": "2017-08-23", "close": 62.46, "volume": 819160.0}, {"date": "2017-08-24", "close": 62.51, "volume": 759564.0}, {"date": "2017-08-25", "close": 62.52, "volume": 577148.0}, {"date": "2017-08-28", "close": 62.38, "volume": 431946.0}, {"date": "2017-08-29", "close": 62.57, "volume": 678243.0}, {"date": "2017-08-30", "close": 62.68, "volume": 684474.0}, {"date": "2017-08-31", "close": 63.25, "volume": 1187850.0}, {"date": "2017-09-01", "close": 63.23, "volume": 1101547.0}, {"date": "2017-09-05", "close": 63.01, "volume": 798267.0}, {"date": "2017-09-06", "close": 63.46, "volume": 848263.0}, {"date": "2017-09-07", "close": 63.6, "volume": 702607.0}, {"date": "2017-09-08", "close": 64.05, "volume": 1164178.0}, {"date": "2017-09-11", "close": 64.41, "volume": 1034630.0}, {"date": "2017-09-12", "close": 64.92, "volume": 865295.0}, {"date": "2017-09-13", "close": 65.1, "volume": 517775.0}, {"date": "2017-09-14", "close": 65.26, "volume": 760904.0}, {"date": "2017-09-15", "close": 65.33, "volume": 1328333.0}, {"date": "2017-09-18", "close": 66.31, "volume": 979580.0}, {"date": "2017-09-19", "close": 66.37, "volume": 657828.0}, {"date": "2017-09-20", "close": 66.4, "volume": 1255686.0}, {"date": "2017-09-21", "close": 66.11, "volume": 860916.0}, {"date": "2017-09-22", "close": 65.59, "volume": 1015451.0}, {"date": "2017-09-25", "close": 65.03, "volume": 1338663.0}, {"date": "2017-09-26", "close": 65.42, "volume": 1197342.0}, {"date": "2017-09-27", "close": 66.27, "volume": 1510332.0}, {"date": "2017-09-28", "close": 65.55, "volume": 940029.0}, {"date": "2017-09-29", "close": 66.04, "volume": 791914.0}, {"date": "2017-10-02", "close": 66.83, "volume": 889475.0}, {"date": "2017-10-03", "close": 66.29, "volume": 1013383.0}, {"date": "2017-10-04", "close": 66.95, "volume": 660954.0}, {"date": "2017-10-05", "close": 66.86, "volume": 1070653.0}, {"date": "2017-10-06", "close": 66.99, "volume": 642242.0}, {"date": "2017-10-09", "close": 67.11, "volume": 623332.0}, {"date": "2017-10-10", "close": 67.16, "volume": 1086475.0}, {"date": "2017-10-11", "close": 66.97, "volume": 880798.0}, {"date": "2017-10-12", "close": 67.11, "volume": 992716.0}, {"date": "2017-10-13", "close": 67.2, "volume": 860605.0}, {"date": "2017-10-16", "close": 67.77, "volume": 515646.0}, {"date": "2017-10-17", "close": 67.92, "volume": 885242.0}, {"date": "2017-10-18", "close": 67.92, "volume": 984555.0}, {"date": "2017-10-19", "close": 68.4, "volume": 680380.0}, {"date": "2017-10-20", "close": 68.58, "volume": 811193.0}, {"date": "2017-10-23", "close": 68.49, "volume": 1178412.0}, {"date": "2017-10-24", "close": 68.73, "volume": 885018.0}, {"date": "2017-10-25", "close": 68.51, "volume": 987070.0}, {"date": "2017-10-26", "close": 69.23, "volume": 843304.0}, {"date": "2017-10-27", "close": 69.19, "volume": 1006295.0}, {"date": "2017-10-30", "close": 67.63, "volume": 1634536.0}, {"date": "2017-10-31", "close": 67.49, "volume": 1406438.0}, {"date": "2017-11-01", "close": 67.25, "volume": 1861066.0}, {"date": "2017-11-02", "close": 68.38, "volume": 3550267.0}, {"date": "2017-11-03", "close": 67.66, "volume": 2380554.0}, {"date": "2017-11-06", "close": 68.55, "volume": 1500007.0}, {"date": "2017-11-07", "close": 68.56, "volume": 1351864.0}, {"date": "2017-11-08", "close": 68.05, "volume": 1322194.0}, {"date": "2017-11-09", "close": 68.01, "volume": 1284002.0}, {"date": "2017-11-10", "close": 68.23, "volume": 1039719.0}, {"date": "2017-11-13", "close": 68.89, "volume": 1953546.0}, {"date": "2017-11-14", "close": 69.49, "volume": 1927355.0}, {"date": "2017-11-15", "close": 68.82, "volume": 1774513.0}, {"date": "2017-11-16", "close": 70.12, "volume": 1944498.0}, {"date": "2017-11-17", "close": 70.26, "volume": 2939399.0}, {"date": "2017-11-20", "close": 70.66, "volume": 1696117.0}, {"date": "2017-11-21", "close": 70.35, "volume": 1472355.0}, {"date": "2017-11-22", "close": 70.24, "volume": 1000225.0}, {"date": "2017-11-24", "close": 70.24, "volume": 280798.0}, {"date": "2017-11-27", "close": 70.6, "volume": 889610.0}, {"date": "2017-11-28", "close": 72.0, "volume": 1510615.0}, {"date": "2017-11-29", "close": 71.68, "volume": 1357456.0}, {"date": "2017-11-30", "close": 72.69, "volume": 1537950.0}, {"date": "2017-12-01", "close": 72.09, "volume": 1321947.0}, {"date": "2017-12-04", "close": 71.79, "volume": 988950.0}, {"date": "2017-12-05", "close": 71.05, "volume": 1117584.0}, {"date": "2017-12-06", "close": 71.04, "volume": 729290.0}, {"date": "2017-12-07", "close": 71.4, "volume": 1103596.0}, {"date": "2017-12-08", "close": 71.74, "volume": 862323.0}, {"date": "2017-12-11", "close": 71.91, "volume": 952006.0}, {"date": "2017-12-12", "close": 72.13, "volume": 1061096.0}, {"date": "2017-12-13", "close": 71.71, "volume": 740815.0}, {"date": "2017-12-14", "close": 70.96, "volume": 806958.0}, {"date": "2017-12-15", "close": 71.22, "volume": 3172279.0}, {"date": "2017-12-18", "close": 71.5, "volume": 1240194.0}, {"date": "2017-12-19", "close": 72.06, "volume": 1519683.0}, {"date": "2017-12-20", "close": 72.48, "volume": 1553009.0}, {"date": "2017-12-21", "close": 72.62, "volume": 681626.0}, {"date": "2017-12-22", "close": 72.6, "volume": 566134.0}, {"date": "2017-12-26", "close": 72.54, "volume": 235472.0}, {"date": "2017-12-27", "close": 72.67, "volume": 507486.0}, {"date": "2017-12-28", "close": 72.87, "volume": 570428.0}, {"date": "2017-12-29", "close": 72.47, "volume": 886635.0}, {"date": "2018-01-02", "close": 72.75, "volume": 791826.0}, {"date": "2018-01-03", "close": 73.39, "volume": 1117818.0}, {"date": "2018-01-04", "close": 73.98, "volume": 1166511.0}, {"date": "2018-01-05", "close": 73.79, "volume": 2134963.0}, {"date": "2018-01-08", "close": 74.28, "volume": 1642386.0}, {"date": "2018-01-09", "close": 74.0, "volume": 1165982.0}, {"date": "2018-01-10", "close": 73.72, "volume": 789129.0}, {"date": "2018-01-11", "close": 74.57, "volume": 930383.0}, {"date": "2018-01-12", "close": 75.2, "volume": 737382.0}, {"date": "2018-01-16", "close": 74.91, "volume": 773398.0}, {"date": "2018-01-17", "close": 76.03, "volume": 1257159.0}, {"date": "2018-01-18", "close": 76.07, "volume": 1174137.0}, {"date": "2018-01-19", "close": 76.98, "volume": 1558996.0}, {"date": "2018-01-22", "close": 76.5, "volume": 792259.0}, {"date": "2018-01-23", "close": 77.0, "volume": 746961.0}, {"date": "2018-01-24", "close": 76.9, "volume": 791646.0}, {"date": "2018-01-25", "close": 76.98, "volume": 653717.0}, {"date": "2018-01-26", "close": 78.08, "volume": 775336.0}, {"date": "2018-01-29", "close": 77.49, "volume": 1029675.0}, {"date": "2018-01-30", "close": 76.55, "volume": 1288826.0}, {"date": "2018-01-31", "close": 76.3, "volume": 1611943.0}, {"date": "2018-02-01", "close": 77.91, "volume": 1622001.0}, {"date": "2018-02-02", "close": 77.25, "volume": 1681603.0}, {"date": "2018-02-05", "close": 73.9, "volume": 2537247.0}, {"date": "2018-02-06", "close": 74.71, "volume": 2346135.0}, {"date": "2018-02-07", "close": 74.16, "volume": 1560602.0}, {"date": "2018-02-08", "close": 72.05, "volume": 1515120.0}, {"date": "2018-02-09", "close": 72.3, "volume": 2040009.0}, {"date": "2018-02-12", "close": 74.0, "volume": 1733338.0}, {"date": "2018-02-13", "close": 74.42, "volume": 963405.0}, {"date": "2018-02-14", "close": 74.71, "volume": 902150.0}, {"date": "2018-02-15", "close": 75.84, "volume": 1019286.0}, {"date": "2018-02-16", "close": 76.55, "volume": 1391067.0}, {"date": "2018-02-20", "close": 75.72, "volume": 1141605.0}, {"date": "2018-02-21", "close": 76.35, "volume": 1183956.0}, {"date": "2018-02-22", "close": 76.47, "volume": 715438.0}, {"date": "2018-02-23", "close": 76.76, "volume": 1005961.0}, {"date": "2018-02-26", "close": 78.4, "volume": 893920.0}, {"date": "2018-02-27", "close": 77.68, "volume": 1050842.0}, {"date": "2018-02-28", "close": 75.74, "volume": 1494103.0}, {"date": "2018-03-01", "close": 74.18, "volume": 985410.0}, {"date": "2018-03-02", "close": 74.52, "volume": 997209.0}, {"date": "2018-03-05", "close": 75.2, "volume": 935073.0}, {"date": "2018-03-06", "close": 76.11, "volume": 1074018.0}, {"date": "2018-03-07", "close": 76.52, "volume": 1322219.0}, {"date": "2018-03-08", "close": 77.25, "volume": 838861.0}, {"date": "2018-03-09", "close": 78.79, "volume": 778696.0}, {"date": "2018-03-12", "close": 78.35, "volume": 969208.0}, {"date": "2018-03-13", "close": 78.38, "volume": 807527.0}, {"date": "2018-03-14", "close": 78.2, "volume": 766439.0}, {"date": "2018-03-15", "close": 77.96, "volume": 612724.0}, {"date": "2018-03-16", "close": 78.68, "volume": 1423907.0}, {"date": "2018-03-19", "close": 77.87, "volume": 721852.0}, {"date": "2018-03-20", "close": 78.43, "volume": 969234.0}, {"date": "2018-03-21", "close": 78.13, "volume": 994286.0}, {"date": "2018-03-22", "close": 76.18, "volume": 1217824.0}, {"date": "2018-03-23", "close": 74.61, "volume": 931622.0}, {"date": "2018-03-26", "close": 76.79, "volume": 864048.0}, {"date": "2018-03-27", "close": 75.07, "volume": 1155842.0}, {"date": "2018-03-28", "close": 74.95, "volume": 1230450.0}, {"date": "2018-03-29", "close": 75.97, "volume": 838682.0}, {"date": "2018-04-02", "close": 74.66, "volume": 841188.0}, {"date": "2018-04-03", "close": 75.63, "volume": 981982.0}, {"date": "2018-04-04", "close": 75.67, "volume": 861334.0}, {"date": "2018-04-05", "close": 76.41, "volume": 850615.0}, {"date": "2018-04-06", "close": 73.54, "volume": 1184553.0}, {"date": "2018-04-09", "close": 73.37, "volume": 1077284.0}, {"date": "2018-04-10", "close": 74.53, "volume": 972354.0}, {"date": "2018-04-11", "close": 74.07, "volume": 853639.0}, {"date": "2018-04-12", "close": 75.15, "volume": 1229520.0}, {"date": "2018-04-13", "close": 74.94, "volume": 607691.0}, {"date": "2018-04-16", "close": 75.6, "volume": 646602.0}, {"date": "2018-04-17", "close": 76.38, "volume": 935190.0}, {"date": "2018-04-18", "close": 76.98, "volume": 710212.0}, {"date": "2018-04-19", "close": 76.53, "volume": 638886.0}, {"date": "2018-04-20", "close": 75.81, "volume": 1349710.0}, {"date": "2018-04-23", "close": 74.83, "volume": 1208229.0}, {"date": "2018-04-24", "close": 71.82, "volume": 1685538.0}, {"date": "2018-04-25", "close": 71.95, "volume": 2356372.0}, {"date": "2018-04-26", "close": 71.5, "volume": 1450048.0}, {"date": "2018-04-27", "close": 70.95, "volume": 1931825.0}, {"date": "2018-04-30", "close": 69.8, "volume": 1856360.0}, {"date": "2018-05-01", "close": 69.26, "volume": 3139719.0}, {"date": "2018-05-02", "close": 70.15, "volume": 2734606.0}, {"date": "2018-05-03", "close": 69.99, "volume": 4553520.0}, {"date": "2018-05-04", "close": 71.5, "volume": 3294583.0}, {"date": "2018-05-07", "close": 72.8, "volume": 1758964.0}, {"date": "2018-05-08", "close": 73.45, "volume": 1732157.0}, {"date": "2018-05-09", "close": 74.8, "volume": 1878008.0}, {"date": "2018-05-10", "close": 74.69, "volume": 1788822.0}, {"date": "2018-05-11", "close": 74.81, "volume": 1374342.0}, {"date": "2018-05-14", "close": 74.25, "volume": 998442.0}, {"date": "2018-05-15", "close": 74.25, "volume": 1316818.0}, {"date": "2018-05-16", "close": 74.92, "volume": 1161254.0}, {"date": "2018-05-17", "close": 75.33, "volume": 1231117.0}, {"date": "2018-05-18", "close": 75.54, "volume": 1187078.0}, {"date": "2018-05-21", "close": 76.24, "volume": 955844.0}, {"date": "2018-05-22", "close": 75.57, "volume": 918496.0}, {"date": "2018-05-23", "close": 74.92, "volume": 1024227.0}, {"date": "2018-05-24", "close": 76.06, "volume": 1331834.0}, {"date": "2018-05-25", "close": 75.09, "volume": 1126137.0}, {"date": "2018-05-29", "close": 73.61, "volume": 1153891.0}, {"date": "2018-05-30", "close": 74.71, "volume": 1414424.0}, {"date": "2018-05-31", "close": 73.03, "volume": 2477409.0}, {"date": "2018-06-01", "close": 74.21, "volume": 1222900.0}, {"date": "2018-06-04", "close": 74.72, "volume": 743182.0}, {"date": "2018-06-05", "close": 75.61, "volume": 1569083.0}, {"date": "2018-06-06", "close": 75.96, "volume": 1021311.0}, {"date": "2018-06-07", "close": 75.78, "volume": 803303.0}, {"date": "2018-06-08", "close": 75.75, "volume": 608263.0}, {"date": "2018-06-11", "close": 75.62, "volume": 1551838.0}, {"date": "2018-06-12", "close": 75.85, "volume": 650289.0}, {"date": "2018-06-13", "close": 75.33, "volume": 1009264.0}, {"date": "2018-06-14", "close": 74.84, "volume": 887344.0}, {"date": "2018-06-15", "close": 75.09, "volume": 1503791.0}, {"date": "2018-06-18", "close": 74.89, "volume": 838818.0}, {"date": "2018-06-19", "close": 73.38, "volume": 1209669.0}, {"date": "2018-06-20", "close": 73.31, "volume": 766820.0}, {"date": "2018-06-21", "close": 72.49, "volume": 1181898.0}, {"date": "2018-06-22", "close": 73.0, "volume": 1533320.0}, {"date": "2018-06-25", "close": 72.5, "volume": 1292317.0}, {"date": "2018-06-26", "close": 72.29, "volume": 1059995.0}, {"date": "2018-06-27", "close": 71.51, "volume": 1468445.0}, {"date": "2018-06-28", "close": 71.71, "volume": 894624.0}, {"date": "2018-06-29", "close": 72.16, "volume": 1282465.0}, {"date": "2018-07-02", "close": 71.91, "volume": 1107890.0}, {"date": "2018-07-03", "close": 71.57, "volume": 532295.0}, {"date": "2018-07-05", "close": 71.98, "volume": 961232.0}, {"date": "2018-07-06", "close": 71.89, "volume": 613101.0}, {"date": "2018-07-09", "close": 73.03, "volume": 750252.0}, {"date": "2018-07-10", "close": 73.37, "volume": 1442149.0}, {"date": "2018-07-11", "close": 72.06, "volume": 958171.0}, {"date": "2018-07-12", "close": 73.21, "volume": 824179.0}, {"date": "2018-07-13", "close": 73.7, "volume": 538137.0}, {"date": "2018-07-16", "close": 72.97, "volume": 514403.0}, {"date": "2018-07-17", "close": 73.18, "volume": 722239.0}, {"date": "2018-07-18", "close": 73.76, "volume": 733608.0}, {"date": "2018-07-19", "close": 73.64, "volume": 639777.0}, {"date": "2018-07-20", "close": 73.57, "volume": 763136.0}, {"date": "2018-07-23", "close": 72.71, "volume": 780808.0}, {"date": "2018-07-24", "close": 73.44, "volume": 1025292.0}, {"date": "2018-07-25", "close": 75.32, "volume": 1580309.0}, {"date": "2018-07-26", "close": 77.1, "volume": 1445276.0}, {"date": "2018-07-27", "close": 76.85, "volume": 948064.0}, {"date": "2018-07-30", "close": 76.07, "volume": 1959184.0}, {"date": "2018-07-31", "close": 77.8, "volume": 1587097.0}, {"date": "2018-08-01", "close": 76.82, "volume": 2060019.0}, {"date": "2018-08-02", "close": 76.76, "volume": 1128456.0}, {"date": "2018-08-03", "close": 76.57, "volume": 1013409.0}, {"date": "2018-08-06", "close": 76.32, "volume": 794858.0}, {"date": "2018-08-07", "close": 77.49, "volume": 1071292.0}, {"date": "2018-08-08", "close": 77.17, "volume": 724388.0}, {"date": "2018-08-09", "close": 76.66, "volume": 1283846.0}, {"date": "2018-08-10", "close": 75.88, "volume": 717545.0}, {"date": "2018-08-13", "close": 75.66, "volume": 820234.0}, {"date": "2018-08-14", "close": 75.82, "volume": 766971.0}, {"date": "2018-08-15", "close": 75.1, "volume": 1161498.0}, {"date": "2018-08-16", "close": 75.73, "volume": 872443.0}, {"date": "2018-08-17", "close": 76.31, "volume": 865303.0}, {"date": "2018-08-20", "close": 76.58, "volume": 960201.0}, {"date": "2018-08-21", "close": 77.0, "volume": 1387231.0}, {"date": "2018-08-22", "close": 76.12, "volume": 560199.0}, {"date": "2018-08-23", "close": 75.83, "volume": 780072.0}, {"date": "2018-08-24", "close": 76.21, "volume": 764294.0}, {"date": "2018-08-27", "close": 77.06, "volume": 637375.0}, {"date": "2018-08-28", "close": 77.33, "volume": 713360.0}, {"date": "2018-08-29", "close": 77.32, "volume": 736800.0}, {"date": "2018-08-30", "close": 76.45, "volume": 737794.0}, {"date": "2018-08-31", "close": 76.96, "volume": 828430.0}, {"date": "2018-09-04", "close": 76.72, "volume": 1163017.0}, {"date": "2018-09-05", "close": 78.0, "volume": 1514672.0}, {"date": "2018-09-06", "close": 78.29, "volume": 1306768.0}, {"date": "2018-09-07", "close": 78.09, "volume": 1273399.0}, {"date": "2018-09-10", "close": 79.38, "volume": 1449101.0}, {"date": "2018-09-11", "close": 79.49, "volume": 1529317.0}, {"date": "2018-09-12", "close": 79.74, "volume": 1127370.0}, {"date": "2018-09-13", "close": 80.69, "volume": 1009025.0}, {"date": "2018-09-14", "close": 80.83, "volume": 714880.0}, {"date": "2018-09-17", "close": 80.79, "volume": 732469.0}, {"date": "2018-09-18", "close": 81.5, "volume": 1156447.0}, {"date": "2018-09-19", "close": 80.96, "volume": 1471524.0}, {"date": "2018-09-20", "close": 81.38, "volume": 881220.0}, {"date": "2018-09-21", "close": 81.53, "volume": 1472797.0}, {"date": "2018-09-24", "close": 80.54, "volume": 913472.0}, {"date": "2018-09-25", "close": 80.04, "volume": 1260388.0}, {"date": "2018-09-26", "close": 79.39, "volume": 899007.0}, {"date": "2018-09-27", "close": 78.93, "volume": 652053.0}, {"date": "2018-09-28", "close": 79.12, "volume": 959162.0}, {"date": "2018-10-01", "close": 79.71, "volume": 1034645.0}, {"date": "2018-10-02", "close": 79.68, "volume": 677201.0}, {"date": "2018-10-03", "close": 79.82, "volume": 1071766.0}, {"date": "2018-10-04", "close": 79.25, "volume": 808951.0}, {"date": "2018-10-05", "close": 78.65, "volume": 805670.0}, {"date": "2018-10-08", "close": 77.92, "volume": 1011546.0}, {"date": "2018-10-09", "close": 76.8, "volume": 1036102.0}, {"date": "2018-10-10", "close": 74.18, "volume": 1580935.0}, {"date": "2018-10-11", "close": 71.85, "volume": 1716022.0}, {"date": "2018-10-12", "close": 72.8, "volume": 1018253.0}, {"date": "2018-10-15", "close": 72.26, "volume": 1240807.0}, {"date": "2018-10-16", "close": 73.46, "volume": 1730884.0}, {"date": "2018-10-17", "close": 73.31, "volume": 943425.0}, {"date": "2018-10-18", "close": 71.27, "volume": 1256000.0}, {"date": "2018-10-19", "close": 70.61, "volume": 1479594.0}, {"date": "2018-10-22", "close": 70.5, "volume": 1512176.0}, {"date": "2018-10-23", "close": 68.01, "volume": 1712634.0}, {"date": "2018-10-24", "close": 65.38, "volume": 2265595.0}, {"date": "2018-10-25", "close": 66.43, "volume": 1553647.0}, {"date": "2018-10-26", "close": 66.73, "volume": 1649900.0}, {"date": "2018-10-29", "close": 65.7, "volume": 1347968.0}, {"date": "2018-10-30", "close": 66.38, "volume": 1636508.0}, {"date": "2018-10-31", "close": 67.08, "volume": 1913599.0}, {"date": "2018-11-01", "close": 71.63, "volume": 2606330.0}, {"date": "2018-11-02", "close": 72.63, "volume": 2731744.0}, {"date": "2018-11-05", "close": 73.51, "volume": 2479303.0}, {"date": "2018-11-06", "close": 74.64, "volume": 2348723.0}, {"date": "2018-11-07", "close": 75.24, "volume": 1938562.0}, {"date": "2018-11-08", "close": 74.97, "volume": 1612902.0}, {"date": "2018-11-09", "close": 74.45, "volume": 1551592.0}, {"date": "2018-11-12", "close": 72.74, "volume": 1854683.0}, {"date": "2018-11-13", "close": 72.81, "volume": 1472357.0}, {"date": "2018-11-14", "close": 72.97, "volume": 1568306.0}, {"date": "2018-11-15", "close": 74.4, "volume": 1486593.0}, {"date": "2018-11-16", "close": 74.38, "volume": 1479248.0}, {"date": "2018-11-19", "close": 72.6, "volume": 1304023.0}, {"date": "2018-11-20", "close": 71.24, "volume": 1835168.0}, {"date": "2018-11-21", "close": 72.25, "volume": 1521124.0}, {"date": "2018-11-23", "close": 71.66, "volume": 324622.0}, {"date": "2018-11-26", "close": 72.16, "volume": 1787986.0}, {"date": "2018-11-27", "close": 71.38, "volume": 2139799.0}, {"date": "2018-11-28", "close": 73.93, "volume": 1219669.0}, {"date": "2018-11-29", "close": 73.22, "volume": 1080206.0}, {"date": "2018-11-30", "close": 73.43, "volume": 1486031.0}, {"date": "2018-12-03", "close": 76.09, "volume": 1928318.0}, {"date": "2018-12-04", "close": 72.08, "volume": 2118563.0}, {"date": "2018-12-06", "close": 71.49, "volume": 2964750.0}, {"date": "2018-12-07", "close": 70.85, "volume": 1619288.0}, {"date": "2018-12-10", "close": 70.7, "volume": 1517424.0}, {"date": "2018-12-11", "close": 70.73, "volume": 1719727.0}, {"date": "2018-12-12", "close": 72.61, "volume": 1950168.0}, {"date": "2018-12-13", "close": 71.77, "volume": 1666781.0}, {"date": "2018-12-14", "close": 70.39, "volume": 1207620.0}, {"date": "2018-12-17", "close": 69.17, "volume": 1514624.0}, {"date": "2018-12-18", "close": 68.87, "volume": 1608192.0}, {"date": "2018-12-19", "close": 67.9, "volume": 1992422.0}, {"date": "2018-12-20", "close": 66.11, "volume": 2270249.0}, {"date": "2018-12-21", "close": 65.21, "volume": 2600949.0}, {"date": "2018-12-24", "close": 63.35, "volume": 695370.0}, {"date": "2018-12-26", "close": 66.25, "volume": 1296784.0}, {"date": "2018-12-27", "close": 67.31, "volume": 1259278.0}, {"date": "2018-12-28", "close": 66.73, "volume": 820402.0}, {"date": "2018-12-31", "close": 67.7, "volume": 819528.0}, {"date": "2019-01-02", "close": 67.49, "volume": 1045311.0}, {"date": "2019-01-03", "close": 65.57, "volume": 1509269.0}, {"date": "2019-01-04", "close": 68.05, "volume": 1381311.0}, {"date": "2019-01-07", "close": 67.94, "volume": 1467454.0}, {"date": "2019-01-08", "close": 68.94, "volume": 1346803.0}, {"date": "2019-01-09", "close": 69.4, "volume": 1464240.0}, {"date": "2019-01-10", "close": 70.6, "volume": 928023.0}, {"date": "2019-01-11", "close": 70.55, "volume": 791141.0}, {"date": "2019-01-14", "close": 70.21, "volume": 709440.0}, {"date": "2019-01-15", "close": 69.88, "volume": 887412.0}, {"date": "2019-01-16", "close": 70.28, "volume": 1199173.0}, {"date": "2019-01-17", "close": 71.23, "volume": 974430.0}, {"date": "2019-01-18", "close": 72.36, "volume": 947668.0}, {"date": "2019-01-22", "close": 70.79, "volume": 1637591.0}, {"date": "2019-01-23", "close": 70.71, "volume": 1057848.0}, {"date": "2019-01-24", "close": 71.2, "volume": 1004540.0}, {"date": "2019-01-25", "close": 71.32, "volume": 1211837.0}, {"date": "2019-01-28", "close": 70.15, "volume": 2027588.0}, {"date": "2019-01-29", "close": 71.77, "volume": 1481460.0}, {"date": "2019-01-30", "close": 72.59, "volume": 754977.0}, {"date": "2019-01-31", "close": 72.9, "volume": 989452.0}, {"date": "2019-02-01", "close": 73.41, "volume": 989142.0}, {"date": "2019-02-04", "close": 73.7, "volume": 1602891.0}, {"date": "2019-02-05", "close": 74.9, "volume": 3133183.0}, {"date": "2019-02-06", "close": 74.62, "volume": 2129718.0}, {"date": "2019-02-07", "close": 75.11, "volume": 1903846.0}, {"date": "2019-02-08", "close": 75.76, "volume": 1750396.0}, {"date": "2019-02-11", "close": 76.05, "volume": 1436897.0}, {"date": "2019-02-12", "close": 77.34, "volume": 1921488.0}, {"date": "2019-02-13", "close": 78.77, "volume": 2593956.0}, {"date": "2019-02-14", "close": 77.91, "volume": 1134190.0}, {"date": "2019-02-15", "close": 79.01, "volume": 2678287.0}, {"date": "2019-02-19", "close": 79.04, "volume": 858912.0}, {"date": "2019-02-20", "close": 79.81, "volume": 961401.0}, {"date": "2019-02-21", "close": 79.26, "volume": 1051955.0}, {"date": "2019-02-22", "close": 79.4, "volume": 1032341.0}, {"date": "2019-02-25", "close": 79.77, "volume": 1156495.0}, {"date": "2019-02-26", "close": 79.13, "volume": 996787.0}, {"date": "2019-02-27", "close": 79.64, "volume": 1024958.0}, {"date": "2019-02-28", "close": 79.58, "volume": 1374850.0}, {"date": "2019-03-01", "close": 79.57, "volume": 2006351.0}, {"date": "2019-03-04", "close": 79.5, "volume": 1792724.0}, {"date": "2019-03-05", "close": 79.15, "volume": 921864.0}, {"date": "2019-03-06", "close": 79.26, "volume": 1023141.0}, {"date": "2019-03-07", "close": 78.93, "volume": 1451752.0}, {"date": "2019-03-08", "close": 78.64, "volume": 895629.0}, {"date": "2019-03-11", "close": 80.09, "volume": 1506640.0}, {"date": "2019-03-12", "close": 80.14, "volume": 968317.0}, {"date": "2019-03-13", "close": 81.09, "volume": 1409459.0}, {"date": "2019-03-14", "close": 80.65, "volume": 1124472.0}, {"date": "2019-03-15", "close": 80.81, "volume": 1868502.0}, {"date": "2019-03-18", "close": 81.76, "volume": 929513.0}, {"date": "2019-03-19", "close": 81.09, "volume": 1297301.0}, {"date": "2019-03-20", "close": 80.86, "volume": 1110717.0}, {"date": "2019-03-21", "close": 82.14, "volume": 749926.0}, {"date": "2019-03-22", "close": 79.41, "volume": 1596047.0}, {"date": "2019-03-25", "close": 79.62, "volume": 1131829.0}, {"date": "2019-03-26", "close": 80.65, "volume": 889848.0}, {"date": "2019-03-27", "close": 80.68, "volume": 842290.0}, {"date": "2019-03-28", "close": 82.23, "volume": 902053.0}, {"date": "2019-03-29", "close": 82.97, "volume": 1286505.0}, {"date": "2019-04-01", "close": 84.0, "volume": 1165295.0}, {"date": "2019-04-02", "close": 83.72, "volume": 1282384.0}, {"date": "2019-04-03", "close": 84.33, "volume": 1498729.0}, {"date": "2019-04-04", "close": 84.01, "volume": 978977.0}, {"date": "2019-04-05", "close": 84.29, "volume": 612605.0}, {"date": "2019-04-08", "close": 84.62, "volume": 755737.0}, {"date": "2019-04-09", "close": 83.55, "volume": 642030.0}, {"date": "2019-04-10", "close": 84.04, "volume": 560599.0}, {"date": "2019-04-11", "close": 84.8, "volume": 487910.0}, {"date": "2019-04-12", "close": 85.81, "volume": 1250833.0}, {"date": "2019-04-15", "close": 85.62, "volume": 614790.0}, {"date": "2019-04-16", "close": 85.91, "volume": 690405.0}, {"date": "2019-04-17", "close": 85.75, "volume": 599749.0}, {"date": "2019-04-18", "close": 86.49, "volume": 953953.0}, {"date": "2019-04-22", "close": 86.62, "volume": 456188.0}, {"date": "2019-04-23", "close": 87.29, "volume": 750872.0}, {"date": "2019-04-24", "close": 87.1, "volume": 699550.0}, {"date": "2019-04-25", "close": 85.91, "volume": 1106222.0}, {"date": "2019-04-26", "close": 87.3, "volume": 984840.0}, {"date": "2019-04-29", "close": 87.44, "volume": 999027.0}, {"date": "2019-04-30", "close": 88.17, "volume": 1689087.0}, {"date": "2019-05-01", "close": 86.36, "volume": 1709081.0}, {"date": "2019-05-02", "close": 87.02, "volume": 974318.0}, {"date": "2019-05-03", "close": 87.35, "volume": 1048791.0}, {"date": "2019-05-06", "close": 86.52, "volume": 953308.0}, {"date": "2019-05-07", "close": 85.46, "volume": 1461158.0}, {"date": "2019-05-08", "close": 85.49, "volume": 947047.0}, {"date": "2019-05-09", "close": 85.45, "volume": 608025.0}, {"date": "2019-05-10", "close": 85.58, "volume": 749357.0}, {"date": "2019-05-13", "close": 84.11, "volume": 1241636.0}, {"date": "2019-05-14", "close": 85.02, "volume": 923446.0}, {"date": "2019-05-15", "close": 85.77, "volume": 943148.0}, {"date": "2019-05-16", "close": 86.59, "volume": 693809.0}, {"date": "2019-05-17", "close": 85.9, "volume": 757941.0}, {"date": "2019-05-20", "close": 85.16, "volume": 786416.0}, {"date": "2019-05-21", "close": 86.47, "volume": 1090354.0}, {"date": "2019-05-22", "close": 85.61, "volume": 1040499.0}, {"date": "2019-05-23", "close": 84.87, "volume": 1224067.0}, {"date": "2019-05-24", "close": 84.49, "volume": 1031589.0}, {"date": "2019-05-28", "close": 83.93, "volume": 1544548.0}, {"date": "2019-05-29", "close": 83.39, "volume": 2141123.0}, {"date": "2019-05-30", "close": 83.81, "volume": 521566.0}, {"date": "2019-05-31", "close": 81.89, "volume": 1078867.0}, {"date": "2019-06-03", "close": 82.18, "volume": 1372713.0}, {"date": "2019-06-04", "close": 83.67, "volume": 1378992.0}, {"date": "2019-06-05", "close": 84.37, "volume": 1159943.0}, {"date": "2019-06-06", "close": 83.94, "volume": 1153686.0}, {"date": "2019-06-07", "close": 85.77, "volume": 973793.0}, {"date": "2019-06-10", "close": 86.48, "volume": 1308803.0}, {"date": "2019-06-11", "close": 86.3, "volume": 890855.0}, {"date": "2019-06-12", "close": 85.52, "volume": 1048260.0}, {"date": "2019-06-13", "close": 85.68, "volume": 729611.0}, {"date": "2019-06-14", "close": 84.99, "volume": 737766.0}, {"date": "2019-06-17", "close": 84.45, "volume": 1118262.0}, {"date": "2019-06-18", "close": 86.51, "volume": 1325784.0}, {"date": "2019-06-19", "close": 86.8, "volume": 882625.0}, {"date": "2019-06-20", "close": 88.58, "volume": 1159378.0}, {"date": "2019-06-21", "close": 87.76, "volume": 1715756.0}, {"date": "2019-06-24", "close": 87.85, "volume": 650154.0}, {"date": "2019-06-25", "close": 87.56, "volume": 573934.0}, {"date": "2019-06-26", "close": 87.83, "volume": 706078.0}, {"date": "2019-06-27", "close": 88.26, "volume": 671661.0}, {"date": "2019-06-28", "close": 90.84, "volume": 4909354.0}, {"date": "2019-07-01", "close": 92.11, "volume": 1687644.0}, {"date": "2019-07-02", "close": 91.22, "volume": 1288331.0}, {"date": "2019-07-03", "close": 91.91, "volume": 452105.0}, {"date": "2019-07-05", "close": 91.09, "volume": 652234.0}, {"date": "2019-07-08", "close": 90.6, "volume": 1025680.0}, {"date": "2019-07-09", "close": 90.37, "volume": 1992607.0}, {"date": "2019-07-10", "close": 89.58, "volume": 1500752.0}, {"date": "2019-07-11", "close": 89.59, "volume": 1707802.0}, {"date": "2019-07-12", "close": 91.0, "volume": 1154292.0}, {"date": "2019-07-15", "close": 90.98, "volume": 1005484.0}, {"date": "2019-07-16", "close": 91.3, "volume": 978239.0}, {"date": "2019-07-17", "close": 89.28, "volume": 1028062.0}, {"date": "2019-07-18", "close": 88.9, "volume": 1630764.0}, {"date": "2019-07-19", "close": 88.71, "volume": 1169560.0}, {"date": "2019-07-22", "close": 88.61, "volume": 833067.0}, {"date": "2019-07-23", "close": 89.8, "volume": 2048147.0}, {"date": "2019-07-24", "close": 89.98, "volume": 764134.0}, {"date": "2019-07-25", "close": 89.23, "volume": 970171.0}, {"date": "2019-07-26", "close": 89.28, "volume": 1580425.0}, {"date": "2019-07-29", "close": 88.55, "volume": 1606741.0}, {"date": "2019-07-30", "close": 90.75, "volume": 1561925.0}, {"date": "2019-07-31", "close": 89.61, "volume": 1271204.0}, {"date": "2019-08-01", "close": 88.32, "volume": 1379229.0}, {"date": "2019-08-02", "close": 86.5, "volume": 1662847.0}, {"date": "2019-08-05", "close": 84.08, "volume": 1536482.0}, {"date": "2019-08-06", "close": 85.74, "volume": 1072262.0}, {"date": "2019-08-07", "close": 85.26, "volume": 1699606.0}, {"date": "2019-08-08", "close": 86.93, "volume": 1113461.0}, {"date": "2019-08-09", "close": 85.33, "volume": 1281306.0}, {"date": "2019-08-12", "close": 85.04, "volume": 751065.0}, {"date": "2019-08-13", "close": 86.09, "volume": 907483.0}, {"date": "2019-08-14", "close": 83.33, "volume": 1178747.0}, {"date": "2019-08-15", "close": 84.33, "volume": 1460343.0}, {"date": "2019-08-16", "close": 85.65, "volume": 1261507.0}, {"date": "2019-08-19", "close": 86.7, "volume": 982026.0}, {"date": "2019-08-20", "close": 86.21, "volume": 1013183.0}, {"date": "2019-08-21", "close": 86.33, "volume": 814374.0}, {"date": "2019-08-22", "close": 85.77, "volume": 718712.0}, {"date": "2019-08-23", "close": 83.62, "volume": 1262213.0}, {"date": "2019-08-26", "close": 82.96, "volume": 846577.0}, {"date": "2019-08-27", "close": 83.73, "volume": 1106720.0}, {"date": "2019-08-28", "close": 84.11, "volume": 839984.0}, {"date": "2019-08-29", "close": 86.11, "volume": 640655.0}, {"date": "2019-08-30", "close": 85.93, "volume": 1052042.0}, {"date": "2019-09-03", "close": 83.38, "volume": 905403.0}, {"date": "2019-09-04", "close": 85.17, "volume": 1283971.0}, {"date": "2019-09-05", "close": 88.33, "volume": 1922174.0}, {"date": "2019-09-06", "close": 89.27, "volume": 1685408.0}, {"date": "2019-09-09", "close": 89.77, "volume": 775460.0}, {"date": "2019-09-10", "close": 88.4, "volume": 1278442.0}, {"date": "2019-09-11", "close": 88.1, "volume": 1274678.0}, {"date": "2019-09-12", "close": 89.82, "volume": 2000979.0}, {"date": "2019-09-13", "close": 90.7, "volume": 773937.0}, {"date": "2019-09-16", "close": 90.86, "volume": 1480669.0}, {"date": "2019-09-17", "close": 90.39, "volume": 1043894.0}, {"date": "2019-09-18", "close": 90.02, "volume": 793988.0}, {"date": "2019-09-19", "close": 90.21, "volume": 1040394.0}, {"date": "2019-09-20", "close": 89.88, "volume": 2187284.0}, {"date": "2019-09-23", "close": 89.45, "volume": 1241014.0}, {"date": "2019-09-24", "close": 89.88, "volume": 1798221.0}, {"date": "2019-09-25", "close": 90.51, "volume": 778156.0}, {"date": "2019-09-26", "close": 90.17, "volume": 767113.0}, {"date": "2019-09-27", "close": 91.37, "volume": 1380398.0}, {"date": "2019-09-30", "close": 91.82, "volume": 1224096.0}, {"date": "2019-10-01", "close": 88.8, "volume": 2164259.0}, {"date": "2019-10-02", "close": 86.3, "volume": 1492142.0}, {"date": "2019-10-03", "close": 87.39, "volume": 796997.0}, {"date": "2019-10-04", "close": 88.83, "volume": 724699.0}, {"date": "2019-10-07", "close": 88.0, "volume": 843714.0}, {"date": "2019-10-08", "close": 85.98, "volume": 1029907.0}, {"date": "2019-10-09", "close": 86.93, "volume": 861201.0}, {"date": "2019-10-10", "close": 87.95, "volume": 675906.0}, {"date": "2019-10-11", "close": 88.51, "volume": 1214617.0}, {"date": "2019-10-14", "close": 88.36, "volume": 695106.0}, {"date": "2019-10-15", "close": 89.06, "volume": 714671.0}, {"date": "2019-10-16", "close": 88.54, "volume": 666591.0}, {"date": "2019-10-17", "close": 88.51, "volume": 779236.0}, {"date": "2019-10-18", "close": 88.35, "volume": 1299728.0}, {"date": "2019-10-21", "close": 88.23, "volume": 2052627.0}, {"date": "2019-10-22", "close": 88.38, "volume": 1883260.0}, {"date": "2019-10-23", "close": 89.0, "volume": 928547.0}, {"date": "2019-10-24", "close": 89.12, "volume": 406745.0}, {"date": "2019-10-25", "close": 89.96, "volume": 898862.0}, {"date": "2019-10-28", "close": 90.4, "volume": 1155165.0}, {"date": "2019-10-29", "close": 91.63, "volume": 1443950.0}, {"date": "2019-10-30", "close": 91.31, "volume": 1080435.0}, {"date": "2019-10-31", "close": 91.65, "volume": 1998526.0}, {"date": "2019-11-01", "close": 94.2, "volume": 1109494.0}, {"date": "2019-11-04", "close": 95.62, "volume": 1775204.0}, {"date": "2019-11-05", "close": 96.25, "volume": 1624375.0}, {"date": "2019-11-06", "close": 96.37, "volume": 1198686.0}, {"date": "2019-11-07", "close": 96.2, "volume": 1032155.0}, {"date": "2019-11-08", "close": 96.54, "volume": 606133.0}, {"date": "2019-11-11", "close": 96.36, "volume": 431016.0}, {"date": "2019-11-12", "close": 96.25, "volume": 1456203.0}, {"date": "2019-11-13", "close": 96.05, "volume": 962203.0}, {"date": "2019-11-14", "close": 97.0, "volume": 1113843.0}, {"date": "2019-11-15", "close": 98.17, "volume": 1325441.0}, {"date": "2019-11-18", "close": 97.36, "volume": 897204.0}, {"date": "2019-11-19", "close": 99.18, "volume": 1706738.0}, {"date": "2019-11-20", "close": 98.49, "volume": 1367580.0}, {"date": "2019-11-21", "close": 97.87, "volume": 1342857.0}, {"date": "2019-11-22", "close": 97.9, "volume": 583878.0}, {"date": "2019-11-25", "close": 98.71, "volume": 1150097.0}, {"date": "2019-11-26", "close": 99.26, "volume": 1498057.0}, {"date": "2019-11-27", "close": 99.49, "volume": 532870.0}, {"date": "2019-11-29", "close": 99.01, "volume": 526218.0}, {"date": "2019-12-02", "close": 97.54, "volume": 1153484.0}, {"date": "2019-12-03", "close": 96.87, "volume": 1234430.0}, {"date": "2019-12-04", "close": 96.7, "volume": 975983.0}, {"date": "2019-12-05", "close": 97.68, "volume": 1088871.0}, {"date": "2019-12-06", "close": 98.55, "volume": 1074776.0}, {"date": "2019-12-09", "close": 98.33, "volume": 575569.0}, {"date": "2019-12-10", "close": 98.08, "volume": 742075.0}, {"date": "2019-12-11", "close": 98.67, "volume": 822851.0}, {"date": "2019-12-12", "close": 99.3, "volume": 761012.0}, {"date": "2019-12-13", "close": 98.56, "volume": 851506.0}, {"date": "2019-12-16", "close": 99.26, "volume": 870263.0}, {"date": "2019-12-17", "close": 99.2, "volume": 1142497.0}, {"date": "2019-12-18", "close": 98.96, "volume": 874908.0}, {"date": "2019-12-19", "close": 99.56, "volume": 906294.0}, {"date": "2019-12-20", "close": 99.78, "volume": 1536859.0}, {"date": "2019-12-23", "close": 100.14, "volume": 466313.0}, {"date": "2019-12-24", "close": 99.71, "volume": 180452.0}, {"date": "2019-12-26", "close": 100.07, "volume": 621016.0}, {"date": "2019-12-27", "close": 99.95, "volume": 339375.0}, {"date": "2019-12-30", "close": 99.93, "volume": 460910.0}, {"date": "2019-12-31", "close": 99.74, "volume": 641054.0}, {"date": "2020-01-02", "close": 100.8, "volume": 1050142.0}, {"date": "2020-01-03", "close": 100.94, "volume": 785478.0}, {"date": "2020-01-06", "close": 101.05, "volume": 1157760.0}, {"date": "2020-01-07", "close": 101.63, "volume": 1265629.0}, {"date": "2020-01-08", "close": 101.86, "volume": 874038.0}, {"date": "2020-01-09", "close": 101.36, "volume": 764168.0}, {"date": "2020-01-10", "close": 100.76, "volume": 840684.0}, {"date": "2020-01-13", "close": 100.83, "volume": 1181922.0}, {"date": "2020-01-14", "close": 100.84, "volume": 1007416.0}, {"date": "2020-01-15", "close": 100.66, "volume": 756611.0}, {"date": "2020-01-16", "close": 100.19, "volume": 1642586.0}, {"date": "2020-01-17", "close": 101.78, "volume": 1532594.0}, {"date": "2020-01-21", "close": 101.26, "volume": 1176063.0}, {"date": "2020-01-22", "close": 100.27, "volume": 1143511.0}, {"date": "2020-01-23", "close": 100.78, "volume": 1011969.0}, {"date": "2020-01-24", "close": 99.57, "volume": 826705.0}, {"date": "2020-01-27", "close": 97.78, "volume": 1301505.0}, {"date": "2020-01-28", "close": 99.33, "volume": 1120204.0}, {"date": "2020-01-29", "close": 99.63, "volume": 939210.0}, {"date": "2020-01-30", "close": 99.33, "volume": 1232683.0}, {"date": "2020-01-31", "close": 97.15, "volume": 1285762.0}, {"date": "2020-02-03", "close": 97.72, "volume": 1316902.0}, {"date": "2020-02-04", "close": 99.11, "volume": 1633644.0}, {"date": "2020-02-05", "close": 100.03, "volume": 2023389.0}, {"date": "2020-02-06", "close": 98.68, "volume": 1755201.0}, {"date": "2020-02-07", "close": 98.3, "volume": 1710962.0}, {"date": "2020-02-10", "close": 98.6, "volume": 1407922.0}, {"date": "2020-02-11", "close": 100.15, "volume": 1179804.0}, {"date": "2020-02-12", "close": 101.77, "volume": 1049258.0}, {"date": "2020-02-13", "close": 101.44, "volume": 1025925.0}, {"date": "2020-02-14", "close": 101.34, "volume": 776767.0}, {"date": "2020-02-18", "close": 100.47, "volume": 1757152.0}, {"date": "2020-02-19", "close": 100.17, "volume": 901525.0}, {"date": "2020-02-20", "close": 100.55, "volume": 1437247.0}, {"date": "2020-02-21", "close": 99.34, "volume": 3049855.0}, {"date": "2020-02-24", "close": 95.36, "volume": 2305648.0}, {"date": "2020-02-25", "close": 91.75, "volume": 1668456.0}, {"date": "2020-02-26", "close": 91.11, "volume": 1677761.0}, {"date": "2020-02-27", "close": 87.36, "volume": 1974540.0}, {"date": "2020-02-28", "close": 86.0, "volume": 2982196.0}, {"date": "2020-03-02", "close": 90.02, "volume": 3211447.0}, {"date": "2020-03-03", "close": 87.32, "volume": 2258396.0}, {"date": "2020-03-04", "close": 91.01, "volume": 1634659.0}, {"date": "2020-03-05", "close": 89.07, "volume": 1935783.0}, {"date": "2020-03-06", "close": 88.52, "volume": 2763880.0}, {"date": "2020-03-09", "close": 76.26, "volume": 3613436.0}, {"date": "2020-03-10", "close": 82.26, "volume": 3053880.0}, {"date": "2020-03-11", "close": 77.25, "volume": 2216337.0}, {"date": "2020-03-12", "close": 67.52, "volume": 3500011.0}, {"date": "2020-03-13", "close": 74.6, "volume": 2459653.0}, {"date": "2020-03-16", "close": 62.54, "volume": 2898632.0}, {"date": "2020-03-17", "close": 65.9, "volume": 3188236.0}, {"date": "2020-03-18", "close": 65.65, "volume": 3772101.0}, {"date": "2020-03-19", "close": 69.01, "volume": 3337974.0}, {"date": "2020-03-20", "close": 63.37, "volume": 3217764.0}, {"date": "2020-03-23", "close": 58.21, "volume": 2527206.0}, {"date": "2020-03-24", "close": 67.94, "volume": 3162861.0}, {"date": "2020-03-25", "close": 71.0, "volume": 3310246.0}, {"date": "2020-03-26", "close": 72.41, "volume": 2367526.0}, {"date": "2020-03-27", "close": 71.01, "volume": 2148124.0}, {"date": "2020-03-30", "close": 73.72, "volume": 1410516.0}, {"date": "2020-03-31", "close": 72.02, "volume": 2453616.0}, {"date": "2020-04-01", "close": 69.81, "volume": 2119765.0}, {"date": "2020-04-02", "close": 71.09, "volume": 1765482.0}, {"date": "2020-04-03", "close": 71.29, "volume": 1802694.0}, {"date": "2020-04-06", "close": 75.43, "volume": 1788739.0}, {"date": "2020-04-07", "close": 75.79, "volume": 1623541.0}, {"date": "2020-04-08", "close": 77.23, "volume": 1350170.0}, {"date": "2020-04-09", "close": 78.23, "volume": 1537704.0}, {"date": "2020-04-13", "close": 76.97, "volume": 968508.0}, {"date": "2020-04-14", "close": 78.08, "volume": 1213981.0}, {"date": "2020-04-15", "close": 76.05, "volume": 1224511.0}, {"date": "2020-04-16", "close": 76.0, "volume": 1860343.0}, {"date": "2020-04-17", "close": 80.31, "volume": 1829459.0}, {"date": "2020-04-20", "close": 77.75, "volume": 2028218.0}, {"date": "2020-04-21", "close": 73.91, "volume": 2503515.0}, {"date": "2020-04-22", "close": 75.89, "volume": 1181441.0}, {"date": "2020-04-23", "close": 75.68, "volume": 1370803.0}, {"date": "2020-04-24", "close": 77.06, "volume": 1015412.0}, {"date": "2020-04-27", "close": 79.28, "volume": 1134619.0}, {"date": "2020-04-28", "close": 80.76, "volume": 1366167.0}, {"date": "2020-04-29", "close": 84.5, "volume": 1427501.0}, {"date": "2020-04-30", "close": 83.87, "volume": 1466521.0}, {"date": "2020-05-01", "close": 80.49, "volume": 1210258.0}, {"date": "2020-05-04", "close": 79.67, "volume": 2081640.0}, {"date": "2020-05-05", "close": 81.19, "volume": 2052784.0}, {"date": "2020-05-06", "close": 81.72, "volume": 1303757.0}, {"date": "2020-05-07", "close": 83.31, "volume": 1386542.0}, {"date": "2020-05-08", "close": 84.32, "volume": 1128573.0}, {"date": "2020-05-11", "close": 83.24, "volume": 921096.0}, {"date": "2020-05-12", "close": 80.82, "volume": 1409884.0}, {"date": "2020-05-13", "close": 77.97, "volume": 1604706.0}, {"date": "2020-05-14", "close": 78.75, "volume": 1916938.0}, {"date": "2020-05-15", "close": 79.59, "volume": 2751760.0}, {"date": "2020-05-18", "close": 83.28, "volume": 1289373.0}, {"date": "2020-05-19", "close": 84.01, "volume": 1556415.0}, {"date": "2020-05-20", "close": 84.83, "volume": 1027046.0}, {"date": "2020-05-21", "close": 84.86, "volume": 1004026.0}, {"date": "2020-05-22", "close": 85.9, "volume": 1266356.0}, {"date": "2020-05-26", "close": 88.41, "volume": 1963362.0}, {"date": "2020-05-27", "close": 91.69, "volume": 1133345.0}, {"date": "2020-05-28", "close": 91.88, "volume": 1545241.0}, {"date": "2020-05-29", "close": 91.71, "volume": 1650219.0}, {"date": "2020-06-01", "close": 92.02, "volume": 1075535.0}, {"date": "2020-06-02", "close": 92.94, "volume": 1091752.0}, {"date": "2020-06-03", "close": 95.01, "volume": 1409154.0}, {"date": "2020-06-04", "close": 94.21, "volume": 786432.0}, {"date": "2020-06-05", "close": 96.99, "volume": 1287074.0}, {"date": "2020-06-08", "close": 95.95, "volume": 1351880.0}, {"date": "2020-06-09", "close": 94.79, "volume": 1054577.0}, {"date": "2020-06-10", "close": 93.15, "volume": 924272.0}, {"date": "2020-06-11", "close": 88.09, "volume": 1499876.0}, {"date": "2020-06-12", "close": 87.66, "volume": 1757306.0}, {"date": "2020-06-15", "close": 88.28, "volume": 1274354.0}, {"date": "2020-06-16", "close": 90.74, "volume": 1159729.0}, {"date": "2020-06-17", "close": 89.98, "volume": 740351.0}, {"date": "2020-06-18", "close": 89.2, "volume": 788715.0}, {"date": "2020-06-19", "close": 88.53, "volume": 1856284.0}, {"date": "2020-06-22", "close": 89.33, "volume": 740005.0}, {"date": "2020-06-23", "close": 89.08, "volume": 949107.0}, {"date": "2020-06-24", "close": 85.84, "volume": 1875029.0}, {"date": "2020-06-25", "close": 87.14, "volume": 1468677.0}, {"date": "2020-06-26", "close": 85.79, "volume": 5586244.0}, {"date": "2020-06-29", "close": 88.11, "volume": 1256560.0}, {"date": "2020-06-30", "close": 89.37, "volume": 1029432.0}, {"date": "2020-07-01", "close": 87.59, "volume": 1138415.0}, {"date": "2020-07-02", "close": 88.96, "volume": 1029561.0}, {"date": "2020-07-06", "close": 89.76, "volume": 888284.0}, {"date": "2020-07-07", "close": 88.38, "volume": 774772.0}, {"date": "2020-07-08", "close": 87.99, "volume": 965036.0}, {"date": "2020-07-09", "close": 86.26, "volume": 1267877.0}, {"date": "2020-07-10", "close": 86.9, "volume": 811362.0}, {"date": "2020-07-13", "close": 88.47, "volume": 1749927.0}, {"date": "2020-07-14", "close": 91.79, "volume": 1604642.0}, {"date": "2020-07-15", "close": 93.22, "volume": 1378600.0}, {"date": "2020-07-16", "close": 92.73, "volume": 1135940.0}, {"date": "2020-07-17", "close": 92.95, "volume": 2857828.0}, {"date": "2020-07-20", "close": 91.43, "volume": 998028.0}, {"date": "2020-07-21", "close": 92.06, "volume": 1242894.0}, {"date": "2020-07-22", "close": 93.62, "volume": 1093357.0}, {"date": "2020-07-23", "close": 93.32, "volume": 918086.0}, {"date": "2020-07-24", "close": 92.9, "volume": 1011737.0}, {"date": "2020-07-27", "close": 93.05, "volume": 1086581.0}, {"date": "2020-07-28", "close": 92.08, "volume": 688517.0}, {"date": "2020-07-29", "close": 94.35, "volume": 1382321.0}, {"date": "2020-07-30", "close": 93.9, "volume": 839198.0}, {"date": "2020-07-31", "close": 93.25, "volume": 1151811.0}, {"date": "2020-08-03", "close": 94.95, "volume": 1333586.0}, {"date": "2020-08-04", "close": 94.49, "volume": 1197138.0}, {"date": "2020-08-05", "close": 96.42, "volume": 1003104.0}, {"date": "2020-08-06", "close": 97.52, "volume": 826988.0}, {"date": "2020-08-07", "close": 97.79, "volume": 1487455.0}, {"date": "2020-08-10", "close": 99.04, "volume": 1711323.0}, {"date": "2020-08-11", "close": 99.25, "volume": 1370693.0}, {"date": "2020-08-12", "close": 101.23, "volume": 843323.0}, {"date": "2020-08-13", "close": 100.96, "volume": 849665.0}, {"date": "2020-08-14", "close": 101.28, "volume": 1007230.0}, {"date": "2020-08-17", "close": 101.4, "volume": 906617.0}, {"date": "2020-08-18", "close": 101.58, "volume": 967569.0}, {"date": "2020-08-19", "close": 101.01, "volume": 684661.0}, {"date": "2020-08-20", "close": 100.16, "volume": 637116.0}, {"date": "2020-08-21", "close": 100.24, "volume": 636873.0}, {"date": "2020-08-24", "close": 100.8, "volume": 678774.0}, {"date": "2020-08-25", "close": 100.92, "volume": 568264.0}, {"date": "2020-08-26", "close": 101.01, "volume": 627485.0}, {"date": "2020-08-27", "close": 100.91, "volume": 586116.0}, {"date": "2020-08-28", "close": 101.93, "volume": 696907.0}, {"date": "2020-08-31", "close": 100.7, "volume": 657594.0}, {"date": "2020-09-01", "close": 102.02, "volume": 533654.0}, {"date": "2020-09-02", "close": 103.08, "volume": 1525657.0}, {"date": "2020-09-03", "close": 99.89, "volume": 862065.0}, {"date": "2020-09-04", "close": 99.47, "volume": 795173.0}, {"date": "2020-09-08", "close": 96.99, "volume": 915113.0}, {"date": "2020-09-09", "close": 99.35, "volume": 675243.0}, {"date": "2020-09-10", "close": 98.11, "volume": 1243867.0}, {"date": "2020-09-11", "close": 99.91, "volume": 914861.0}, {"date": "2020-09-14", "close": 101.39, "volume": 684608.0}, {"date": "2020-09-15", "close": 102.32, "volume": 734811.0}, {"date": "2020-09-16", "close": 102.34, "volume": 1079048.0}, {"date": "2020-09-17", "close": 102.33, "volume": 695715.0}, {"date": "2020-09-18", "close": 100.71, "volume": 1209338.0}, {"date": "2020-09-21", "close": 96.24, "volume": 919922.0}, {"date": "2020-09-22", "close": 97.24, "volume": 838280.0}, {"date": "2020-09-23", "close": 95.32, "volume": 711950.0}, {"date": "2020-09-24", "close": 96.23, "volume": 834173.0}, {"date": "2020-09-25", "close": 97.49, "volume": 573298.0}, {"date": "2020-09-28", "close": 99.49, "volume": 685878.0}, {"date": "2020-09-29", "close": 99.89, "volume": 1046495.0}, {"date": "2020-09-30", "close": 99.4, "volume": 1032403.0}, {"date": "2020-10-01", "close": 99.85, "volume": 1046619.0}, {"date": "2020-10-02", "close": 100.78, "volume": 715461.0}, {"date": "2020-10-05", "close": 103.5, "volume": 864653.0}, {"date": "2020-10-06", "close": 104.33, "volume": 1221157.0}, {"date": "2020-10-07", "close": 106.54, "volume": 1284726.0}, {"date": "2020-10-08", "close": 106.5, "volume": 1295068.0}, {"date": "2020-10-09", "close": 106.94, "volume": 840019.0}, {"date": "2020-10-12", "close": 107.63, "volume": 1004833.0}, {"date": "2020-10-13", "close": 106.16, "volume": 636215.0}, {"date": "2020-10-14", "close": 107.9, "volume": 778927.0}, {"date": "2020-10-15", "close": 109.01, "volume": 660966.0}, {"date": "2020-10-16", "close": 109.85, "volume": 1475830.0}, {"date": "2020-10-19", "close": 107.55, "volume": 692036.0}, {"date": "2020-10-20", "close": 108.7, "volume": 543541.0}, {"date": "2020-10-21", "close": 107.15, "volume": 1087981.0}, {"date": "2020-10-22", "close": 107.01, "volume": 1198465.0}, {"date": "2020-10-23", "close": 107.76, "volume": 882724.0}, {"date": "2020-10-26", "close": 105.1, "volume": 910686.0}, {"date": "2020-10-27", "close": 102.59, "volume": 820358.0}, {"date": "2020-10-28", "close": 98.19, "volume": 1287852.0}, {"date": "2020-10-29", "close": 98.91, "volume": 1191224.0}, {"date": "2020-10-30", "close": 98.2, "volume": 981942.0}, {"date": "2020-11-02", "close": 102.27, "volume": 1178689.0}, {"date": "2020-11-03", "close": 105.29, "volume": 1122217.0}, {"date": "2020-11-04", "close": 105.39, "volume": 1094045.0}, {"date": "2020-11-05", "close": 109.05, "volume": 880994.0}, {"date": "2020-11-06", "close": 110.32, "volume": 942385.0}, {"date": "2020-11-09", "close": 114.07, "volume": 1610436.0}, {"date": "2020-11-10", "close": 116.45, "volume": 1620027.0}, {"date": "2020-11-11", "close": 116.76, "volume": 1143864.0}, {"date": "2020-11-12", "close": 115.45, "volume": 872673.0}, {"date": "2020-11-13", "close": 117.27, "volume": 829113.0}, {"date": "2020-11-16", "close": 120.08, "volume": 1256121.0}, {"date": "2020-11-17", "close": 118.76, "volume": 1057964.0}, {"date": "2020-11-18", "close": 119.24, "volume": 1009548.0}, {"date": "2020-11-19", "close": 118.18, "volume": 1048336.0}, {"date": "2020-11-20", "close": 117.42, "volume": 862149.0}, {"date": "2020-11-23", "close": 117.79, "volume": 817684.0}, {"date": "2020-11-24", "close": 121.25, "volume": 1679356.0}, {"date": "2020-11-25", "close": 119.82, "volume": 681635.0}, {"date": "2020-11-27", "close": 119.77, "volume": 422953.0}, {"date": "2020-11-30", "close": 118.53, "volume": 964434.0}, {"date": "2020-12-01", "close": 117.24, "volume": 1241877.0}, {"date": "2020-12-02", "close": 115.02, "volume": 1380105.0}, {"date": "2020-12-03", "close": 114.43, "volume": 927098.0}, {"date": "2020-12-04", "close": 116.84, "volume": 858616.0}, {"date": "2020-12-07", "close": 117.61, "volume": 725450.0}, {"date": "2020-12-08", "close": 118.57, "volume": 1130593.0}, {"date": "2020-12-09", "close": 118.76, "volume": 849933.0}, {"date": "2020-12-10", "close": 118.35, "volume": 880600.0}, {"date": "2020-12-11", "close": 118.38, "volume": 1045448.0}, {"date": "2020-12-14", "close": 116.3, "volume": 763459.0}, {"date": "2020-12-15", "close": 117.79, "volume": 754761.0}, {"date": "2020-12-16", "close": 116.78, "volume": 660284.0}, {"date": "2020-12-17", "close": 117.63, "volume": 789178.0}, {"date": "2020-12-18", "close": 118.1, "volume": 1914286.0}, {"date": "2020-12-21", "close": 118.11, "volume": 756404.0}, {"date": "2020-12-22", "close": 117.66, "volume": 560205.0}, {"date": "2020-12-23", "close": 118.62, "volume": 453994.0}, {"date": "2020-12-24", "close": 119.04, "volume": 188453.0}, {"date": "2020-12-28", "close": 119.76, "volume": 371204.0}, {"date": "2020-12-29", "close": 118.66, "volume": 392220.0}, {"date": "2020-12-30", "close": 119.83, "volume": 437029.0}, {"date": "2020-12-31", "close": 120.94, "volume": 638700.0}, {"date": "2021-01-04", "close": 118.38, "volume": 1154460.0}, {"date": "2021-01-05", "close": 119.2, "volume": 837372.0}, {"date": "2021-01-06", "close": 124.25, "volume": 848402.0}, {"date": "2021-01-07", "close": 124.4, "volume": 734929.0}, {"date": "2021-01-08", "close": 123.54, "volume": 675299.0}, {"date": "2021-01-11", "close": 124.15, "volume": 639974.0}, {"date": "2021-01-12", "close": 124.12, "volume": 640141.0}, {"date": "2021-01-13", "close": 121.44, "volume": 660822.0}, {"date": "2021-01-14", "close": 120.72, "volume": 679715.0}, {"date": "2021-01-15", "close": 119.0, "volume": 1241955.0}, {"date": "2021-01-19", "close": 118.95, "volume": 814890.0}, {"date": "2021-01-20", "close": 120.11, "volume": 731596.0}, {"date": "2021-01-21", "close": 119.48, "volume": 758141.0}, {"date": "2021-01-22", "close": 117.35, "volume": 974829.0}, {"date": "2021-01-25", "close": 116.35, "volume": 1041780.0}, {"date": "2021-01-26", "close": 113.3, "volume": 930296.0}, {"date": "2021-01-27", "close": 111.06, "volume": 2026178.0}, {"date": "2021-01-28", "close": 114.78, "volume": 1323760.0}, {"date": "2021-01-29", "close": 113.26, "volume": 1505541.0}, {"date": "2021-02-01", "close": 114.88, "volume": 1176993.0}, {"date": "2021-02-02", "close": 116.49, "volume": 836517.0}, {"date": "2021-02-03", "close": 116.53, "volume": 956114.0}, {"date": "2021-02-04", "close": 117.15, "volume": 2128954.0}, {"date": "2021-02-05", "close": 117.0, "volume": 2011075.0}, {"date": "2021-02-08", "close": 119.89, "volume": 1291210.0}, {"date": "2021-02-09", "close": 120.91, "volume": 1397075.0}, {"date": "2021-02-10", "close": 120.48, "volume": 983056.0}, {"date": "2021-02-11", "close": 121.65, "volume": 739045.0}, {"date": "2021-02-12", "close": 121.75, "volume": 630844.0}, {"date": "2021-02-16", "close": 121.23, "volume": 632127.0}, {"date": "2021-02-17", "close": 120.21, "volume": 848559.0}, {"date": "2021-02-18", "close": 118.95, "volume": 810260.0}, {"date": "2021-02-19", "close": 120.86, "volume": 863604.0}, {"date": "2021-02-22", "close": 120.14, "volume": 762748.0}, {"date": "2021-02-23", "close": 119.94, "volume": 1300691.0}, {"date": "2021-02-24", "close": 123.01, "volume": 816012.0}, {"date": "2021-02-25", "close": 120.3, "volume": 859505.0}, {"date": "2021-02-26", "close": 117.97, "volume": 1426061.0}, {"date": "2021-03-01", "close": 122.28, "volume": 828428.0}, {"date": "2021-03-02", "close": 122.39, "volume": 717291.0}, {"date": "2021-03-03", "close": 122.48, "volume": 839218.0}, {"date": "2021-03-04", "close": 120.39, "volume": 862183.0}, {"date": "2021-03-05", "close": 122.25, "volume": 982634.0}, {"date": "2021-03-08", "close": 123.48, "volume": 1490572.0}, {"date": "2021-03-09", "close": 120.63, "volume": 1435642.0}, {"date": "2021-03-10", "close": 123.72, "volume": 1565139.0}, {"date": "2021-03-11", "close": 121.91, "volume": 1245295.0}, {"date": "2021-03-12", "close": 121.57, "volume": 1075651.0}, {"date": "2021-03-15", "close": 122.78, "volume": 1096664.0}, {"date": "2021-03-16", "close": 120.84, "volume": 609951.0}, {"date": "2021-03-17", "close": 121.71, "volume": 868319.0}, {"date": "2021-03-18", "close": 121.67, "volume": 827233.0}, {"date": "2021-03-19", "close": 120.76, "volume": 1226570.0}, {"date": "2021-03-22", "close": 122.89, "volume": 1456674.0}, {"date": "2021-03-23", "close": 121.67, "volume": 1205132.0}, {"date": "2021-03-24", "close": 122.81, "volume": 932925.0}, {"date": "2021-03-25", "close": 123.05, "volume": 1254829.0}, {"date": "2021-03-26", "close": 127.32, "volume": 1045806.0}, {"date": "2021-03-29", "close": 128.21, "volume": 1354781.0}, {"date": "2021-03-30", "close": 127.44, "volume": 1011854.0}, {"date": "2021-03-31", "close": 127.73, "volume": 1247876.0}, {"date": "2021-04-01", "close": 128.66, "volume": 700971.0}, {"date": "2021-04-05", "close": 130.71, "volume": 738047.0}, {"date": "2021-04-06", "close": 129.79, "volume": 947273.0}, {"date": "2021-04-07", "close": 129.55, "volume": 555322.0}, {"date": "2021-04-08", "close": 130.32, "volume": 1945913.0}, {"date": "2021-04-09", "close": 131.29, "volume": 864958.0}, {"date": "2021-04-12", "close": 132.99, "volume": 784147.0}, {"date": "2021-04-13", "close": 131.86, "volume": 1022187.0}, {"date": "2021-04-14", "close": 131.11, "volume": 707039.0}, {"date": "2021-04-15", "close": 133.15, "volume": 1005984.0}, {"date": "2021-04-16", "close": 132.85, "volume": 1456896.0}, {"date": "2021-04-19", "close": 132.12, "volume": 727528.0}, {"date": "2021-04-20", "close": 130.89, "volume": 723386.0}, {"date": "2021-04-21", "close": 133.09, "volume": 624941.0}, {"date": "2021-04-22", "close": 133.53, "volume": 946280.0}, {"date": "2021-04-23", "close": 135.01, "volume": 540882.0}, {"date": "2021-04-26", "close": 134.69, "volume": 768003.0}, {"date": "2021-04-27", "close": 135.1, "volume": 542969.0}, {"date": "2021-04-28", "close": 135.07, "volume": 737083.0}, {"date": "2021-04-29", "close": 137.09, "volume": 947959.0}, {"date": "2021-04-30", "close": 134.93, "volume": 882011.0}, {"date": "2021-05-03", "close": 134.31, "volume": 1104216.0}, {"date": "2021-05-04", "close": 136.03, "volume": 1462188.0}, {"date": "2021-05-05", "close": 136.88, "volume": 1139733.0}, {"date": "2021-05-06", "close": 135.84, "volume": 1509166.0}, {"date": "2021-05-07", "close": 137.33, "volume": 1545437.0}, {"date": "2021-05-10", "close": 137.09, "volume": 886020.0}, {"date": "2021-05-11", "close": 136.14, "volume": 1333769.0}, {"date": "2021-05-12", "close": 130.84, "volume": 1660793.0}, {"date": "2021-05-13", "close": 133.42, "volume": 856350.0}, {"date": "2021-05-14", "close": 134.34, "volume": 716937.0}, {"date": "2021-05-17", "close": 133.94, "volume": 713228.0}, {"date": "2021-05-18", "close": 132.08, "volume": 786733.0}, {"date": "2021-05-19", "close": 131.53, "volume": 911931.0}, {"date": "2021-05-20", "close": 132.38, "volume": 715516.0}, {"date": "2021-05-21", "close": 132.85, "volume": 1615011.0}, {"date": "2021-05-24", "close": 133.69, "volume": 1077581.0}, {"date": "2021-05-25", "close": 133.12, "volume": 787005.0}, {"date": "2021-05-26", "close": 133.49, "volume": 561894.0}, {"date": "2021-05-27", "close": 134.38, "volume": 853576.0}, {"date": "2021-05-28", "close": 135.1, "volume": 875447.0}, {"date": "2021-06-01", "close": 135.77, "volume": 728095.0}, {"date": "2021-06-02", "close": 135.87, "volume": 1205880.0}, {"date": "2021-06-03", "close": 136.83, "volume": 1094425.0}, {"date": "2021-06-04", "close": 137.7, "volume": 999726.0}, {"date": "2021-06-07", "close": 136.68, "volume": 724251.0}, {"date": "2021-06-08", "close": 136.71, "volume": 584677.0}, {"date": "2021-06-09", "close": 135.71, "volume": 567723.0}, {"date": "2021-06-10", "close": 136.35, "volume": 718076.0}, {"date": "2021-06-11", "close": 135.86, "volume": 673130.0}, {"date": "2021-06-14", "close": 136.18, "volume": 553574.0}, {"date": "2021-06-15", "close": 137.16, "volume": 548237.0}, {"date": "2021-06-16", "close": 135.4, "volume": 720915.0}, {"date": "2021-06-17", "close": 133.99, "volume": 870307.0}, {"date": "2021-06-18", "close": 130.65, "volume": 1545136.0}, {"date": "2021-06-21", "close": 133.72, "volume": 779166.0}, {"date": "2021-06-22", "close": 133.62, "volume": 662818.0}, {"date": "2021-06-23", "close": 133.28, "volume": 594781.0}, {"date": "2021-06-24", "close": 133.63, "volume": 758518.0}, {"date": "2021-06-25", "close": 133.65, "volume": 1042275.0}, {"date": "2021-06-28", "close": 133.23, "volume": 1307942.0}, {"date": "2021-06-29", "close": 132.98, "volume": 648582.0}, {"date": "2021-06-30", "close": 133.5, "volume": 709294.0}, {"date": "2021-07-01", "close": 133.94, "volume": 607796.0}, {"date": "2021-07-02", "close": 134.94, "volume": 775808.0}, {"date": "2021-07-06", "close": 133.0, "volume": 1240041.0}, {"date": "2021-07-07", "close": 135.28, "volume": 980566.0}, {"date": "2021-07-08", "close": 133.03, "volume": 900911.0}, {"date": "2021-07-09", "close": 135.47, "volume": 912259.0}, {"date": "2021-07-12", "close": 136.3, "volume": 1111271.0}, {"date": "2021-07-13", "close": 135.01, "volume": 722501.0}, {"date": "2021-07-14", "close": 134.82, "volume": 1089888.0}, {"date": "2021-07-15", "close": 135.73, "volume": 876631.0}, {"date": "2021-07-16", "close": 136.23, "volume": 2951043.0}, {"date": "2021-07-19", "close": 133.06, "volume": 1268836.0}, {"date": "2021-07-20", "close": 136.73, "volume": 1064824.0}, {"date": "2021-07-21", "close": 137.02, "volume": 763978.0}, {"date": "2021-07-22", "close": 137.17, "volume": 758637.0}, {"date": "2021-07-23", "close": 137.83, "volume": 682659.0}, {"date": "2021-07-26", "close": 137.25, "volume": 727748.0}, {"date": "2021-07-27", "close": 137.03, "volume": 636654.0}, {"date": "2021-07-28", "close": 136.87, "volume": 467173.0}, {"date": "2021-07-29", "close": 138.6, "volume": 544171.0}, {"date": "2021-07-30", "close": 139.05, "volume": 945649.0}, {"date": "2021-08-02", "close": 138.23, "volume": 1013185.0}, {"date": "2021-08-03", "close": 138.77, "volume": 928818.0}, {"date": "2021-08-04", "close": 136.72, "volume": 1085333.0}, {"date": "2021-08-05", "close": 136.9, "volume": 885780.0}, {"date": "2021-08-06", "close": 136.82, "volume": 1174220.0}, {"date": "2021-08-09", "close": 136.05, "volume": 694691.0}, {"date": "2021-08-10", "close": 136.8, "volume": 1237144.0}, {"date": "2021-08-11", "close": 137.45, "volume": 1282218.0}, {"date": "2021-08-12", "close": 137.25, "volume": 545712.0}, {"date": "2021-08-13", "close": 137.24, "volume": 393290.0}, {"date": "2021-08-16", "close": 137.61, "volume": 682352.0}, {"date": "2021-08-17", "close": 136.27, "volume": 577043.0}, {"date": "2021-08-18", "close": 135.0, "volume": 636883.0}, {"date": "2021-08-19", "close": 134.37, "volume": 675971.0}, {"date": "2021-08-20", "close": 134.77, "volume": 584393.0}, {"date": "2021-08-23", "close": 135.29, "volume": 503334.0}, {"date": "2021-08-24", "close": 136.08, "volume": 423380.0}, {"date": "2021-08-25", "close": 136.64, "volume": 713721.0}, {"date": "2021-08-26", "close": 135.98, "volume": 458868.0}, {"date": "2021-08-27", "close": 136.84, "volume": 505095.0}, {"date": "2021-08-30", "close": 137.12, "volume": 564074.0}, {"date": "2021-08-31", "close": 135.97, "volume": 934668.0}, {"date": "2021-09-01", "close": 134.18, "volume": 1035880.0}, {"date": "2021-09-02", "close": 135.81, "volume": 1238440.0}, {"date": "2021-09-03", "close": 135.4, "volume": 697025.0}, {"date": "2021-09-07", "close": 133.13, "volume": 1419660.0}, {"date": "2021-09-08", "close": 132.88, "volume": 1264362.0}, {"date": "2021-09-09", "close": 131.76, "volume": 1012959.0}, {"date": "2021-09-10", "close": 130.43, "volume": 1297196.0}, {"date": "2021-09-13", "close": 130.55, "volume": 1599914.0}, {"date": "2021-09-14", "close": 131.24, "volume": 1614855.0}, {"date": "2021-09-15", "close": 131.43, "volume": 1950065.0}, {"date": "2021-09-16", "close": 132.38, "volume": 1349262.0}, {"date": "2021-09-17", "close": 130.14, "volume": 1617797.0}, {"date": "2021-09-20", "close": 127.76, "volume": 1867617.0}, {"date": "2021-09-21", "close": 127.44, "volume": 1149576.0}, {"date": "2021-09-22", "close": 127.84, "volume": 1183634.0}, {"date": "2021-09-23", "close": 129.24, "volume": 862422.0}, {"date": "2021-09-24", "close": 129.61, "volume": 1124458.0}, {"date": "2021-09-27", "close": 129.54, "volume": 960246.0}, {"date": "2021-09-28", "close": 127.26, "volume": 929103.0}, {"date": "2021-09-29", "close": 126.83, "volume": 810526.0}, {"date": "2021-09-30", "close": 124.01, "volume": 1171036.0}, {"date": "2021-10-01", "close": 124.96, "volume": 1749941.0}, {"date": "2021-10-04", "close": 123.11, "volume": 1079566.0}, {"date": "2021-10-05", "close": 125.41, "volume": 1430718.0}, {"date": "2021-10-06", "close": 125.45, "volume": 963955.0}, {"date": "2021-10-07", "close": 125.52, "volume": 1378495.0}, {"date": "2021-10-08", "close": 126.19, "volume": 924740.0}, {"date": "2021-10-11", "close": 124.46, "volume": 816336.0}, {"date": "2021-10-12", "close": 123.4, "volume": 1008752.0}, {"date": "2021-10-13", "close": 124.27, "volume": 745546.0}, {"date": "2021-10-14", "close": 128.38, "volume": 1029969.0}, {"date": "2021-10-15", "close": 128.33, "volume": 925806.0}, {"date": "2021-10-18", "close": 128.97, "volume": 737868.0}, {"date": "2021-10-19", "close": 130.14, "volume": 637236.0}, {"date": "2021-10-20", "close": 130.29, "volume": 700495.0}, {"date": "2021-10-21", "close": 130.52, "volume": 820755.0}, {"date": "2021-10-22", "close": 131.14, "volume": 850902.0}, {"date": "2021-10-25", "close": 130.49, "volume": 712830.0}, {"date": "2021-10-26", "close": 130.64, "volume": 555288.0}, {"date": "2021-10-27", "close": 129.88, "volume": 619068.0}, {"date": "2021-10-28", "close": 131.99, "volume": 587674.0}, {"date": "2021-10-29", "close": 132.4, "volume": 1139834.0}, {"date": "2021-11-01", "close": 134.05, "volume": 1813904.0}, {"date": "2021-11-02", "close": 139.85, "volume": 2387872.0}, {"date": "2021-11-03", "close": 141.02, "volume": 1581061.0}, {"date": "2021-11-04", "close": 140.4, "volume": 979107.0}, {"date": "2021-11-05", "close": 140.94, "volume": 1095649.0}, {"date": "2021-11-08", "close": 139.37, "volume": 774404.0}, {"date": "2021-11-09", "close": 139.36, "volume": 681676.0}, {"date": "2021-11-10", "close": 139.42, "volume": 770447.0}, {"date": "2021-11-11", "close": 138.72, "volume": 452750.0}, {"date": "2021-11-12", "close": 140.26, "volume": 575715.0}, {"date": "2021-11-15", "close": 140.09, "volume": 703465.0}, {"date": "2021-11-16", "close": 141.41, "volume": 799146.0}, {"date": "2021-11-17", "close": 141.33, "volume": 965874.0}, {"date": "2021-11-18", "close": 141.08, "volume": 564069.0}, {"date": "2021-11-19", "close": 142.48, "volume": 1289226.0}, {"date": "2021-11-22", "close": 141.98, "volume": 718557.0}, {"date": "2021-11-23", "close": 143.11, "volume": 953769.0}, {"date": "2021-11-24", "close": 143.11, "volume": 908750.0}, {"date": "2021-11-26", "close": 139.09, "volume": 1313609.0}, {"date": "2021-11-29", "close": 140.01, "volume": 894673.0}, {"date": "2021-11-30", "close": 136.5, "volume": 1714049.0}, {"date": "2021-12-01", "close": 135.8, "volume": 864048.0}, {"date": "2021-12-02", "close": 138.87, "volume": 840332.0}, {"date": "2021-12-03", "close": 139.14, "volume": 1173721.0}, {"date": "2021-12-06", "close": 140.01, "volume": 803835.0}, {"date": "2021-12-07", "close": 140.4, "volume": 703923.0}, {"date": "2021-12-08", "close": 141.06, "volume": 626739.0}, {"date": "2021-12-09", "close": 141.09, "volume": 848968.0}, {"date": "2021-12-10", "close": 142.75, "volume": 678225.0}, {"date": "2021-12-13", "close": 142.5, "volume": 1153078.0}, {"date": "2021-12-14", "close": 141.14, "volume": 1022360.0}, {"date": "2021-12-15", "close": 144.28, "volume": 903698.0}, {"date": "2021-12-16", "close": 143.85, "volume": 1122617.0}, {"date": "2021-12-17", "close": 139.83, "volume": 1836398.0}, {"date": "2021-12-20", "close": 138.99, "volume": 1285365.0}, {"date": "2021-12-21", "close": 140.6, "volume": 671070.0}, {"date": "2021-12-22", "close": 141.05, "volume": 540010.0}, {"date": "2021-12-23", "close": 142.57, "volume": 584613.0}, {"date": "2021-12-27", "close": 145.33, "volume": 514342.0}, {"date": "2021-12-28", "close": 146.36, "volume": 687346.0}, {"date": "2021-12-29", "close": 147.41, "volume": 454613.0}, {"date": "2021-12-30", "close": 146.47, "volume": 353580.0}, {"date": "2021-12-31", "close": 147.04, "volume": 408832.0}, {"date": "2022-01-03", "close": 143.67, "volume": 850419.0}, {"date": "2022-01-04", "close": 146.09, "volume": 774007.0}, {"date": "2022-01-05", "close": 143.43, "volume": 1050998.0}, {"date": "2022-01-06", "close": 145.15, "volume": 761100.0}, {"date": "2022-01-07", "close": 142.38, "volume": 834267.0}, {"date": "2022-01-10", "close": 140.23, "volume": 973348.0}, {"date": "2022-01-11", "close": 142.58, "volume": 883630.0}, {"date": "2022-01-12", "close": 143.61, "volume": 828636.0}, {"date": "2022-01-13", "close": 144.06, "volume": 839893.0}, {"date": "2022-01-14", "close": 141.54, "volume": 938104.0}, {"date": "2022-01-18", "close": 139.56, "volume": 1036549.0}, {"date": "2022-01-19", "close": 138.84, "volume": 831717.0}, {"date": "2022-01-20", "close": 136.62, "volume": 682648.0}, {"date": "2022-01-21", "close": 136.42, "volume": 1411103.0}, {"date": "2022-01-24", "close": 136.33, "volume": 1232432.0}, {"date": "2022-01-25", "close": 133.89, "volume": 1514221.0}, {"date": "2022-01-26", "close": 133.39, "volume": 1380557.0}, {"date": "2022-01-27", "close": 132.46, "volume": 953583.0}, {"date": "2022-01-28", "close": 134.99, "volume": 956608.0}, {"date": "2022-01-31", "close": 136.77, "volume": 889301.0}, {"date": "2022-02-01", "close": 137.09, "volume": 892877.0}, {"date": "2022-02-02", "close": 139.79, "volume": 1535040.0}, {"date": "2022-02-03", "close": 138.26, "volume": 1260127.0}, {"date": "2022-02-04", "close": 134.49, "volume": 1076202.0}, {"date": "2022-02-07", "close": 135.26, "volume": 816388.0}, {"date": "2022-02-08", "close": 135.46, "volume": 1478733.0}, {"date": "2022-02-09", "close": 136.52, "volume": 1311835.0}, {"date": "2022-02-10", "close": 135.49, "volume": 1373232.0}, {"date": "2022-02-11", "close": 130.81, "volume": 1238517.0}, {"date": "2022-02-14", "close": 130.16, "volume": 1085166.0}, {"date": "2022-02-15", "close": 131.41, "volume": 777740.0}, {"date": "2022-02-16", "close": 131.8, "volume": 712035.0}, {"date": "2022-02-17", "close": 128.32, "volume": 1029292.0}, {"date": "2022-02-18", "close": 128.22, "volume": 777026.0}, {"date": "2022-02-22", "close": 127.44, "volume": 1105637.0}, {"date": "2022-02-23", "close": 124.77, "volume": 1187745.0}, {"date": "2022-02-24", "close": 127.61, "volume": 1196197.0}, {"date": "2022-02-25", "close": 129.87, "volume": 818043.0}, {"date": "2022-02-28", "close": 129.79, "volume": 1211938.0}, {"date": "2022-03-01", "close": 127.39, "volume": 1986055.0}, {"date": "2022-03-02", "close": 130.99, "volume": 878195.0}, {"date": "2022-03-03", "close": 131.05, "volume": 907224.0}, {"date": "2022-03-04", "close": 130.99, "volume": 1095088.0}, {"date": "2022-03-07", "close": 129.5, "volume": 1209268.0}, {"date": "2022-03-08", "close": 128.83, "volume": 1446318.0}, {"date": "2022-03-09", "close": 130.51, "volume": 784840.0}, {"date": "2022-03-10", "close": 128.18, "volume": 1186220.0}, {"date": "2022-03-11", "close": 126.34, "volume": 1126879.0}, {"date": "2022-03-14", "close": 127.09, "volume": 922643.0}, {"date": "2022-03-15", "close": 129.38, "volume": 1228427.0}, {"date": "2022-03-16", "close": 131.38, "volume": 959411.0}, {"date": "2022-03-17", "close": 132.75, "volume": 796890.0}, {"date": "2022-03-18", "close": 134.76, "volume": 1372362.0}, {"date": "2022-03-21", "close": 134.69, "volume": 1122601.0}, {"date": "2022-03-22", "close": 134.62, "volume": 973775.0}, {"date": "2022-03-23", "close": 132.55, "volume": 866409.0}, {"date": "2022-03-24", "close": 132.5, "volume": 869722.0}, {"date": "2022-03-25", "close": 133.56, "volume": 799012.0}, {"date": "2022-03-28", "close": 133.67, "volume": 576801.0}, {"date": "2022-03-29", "close": 135.97, "volume": 838737.0}, {"date": "2022-03-30", "close": 135.43, "volume": 886069.0}, {"date": "2022-03-31", "close": 133.18, "volume": 1068111.0}, {"date": "2022-04-01", "close": 134.38, "volume": 795138.0}, {"date": "2022-04-04", "close": 134.0, "volume": 880569.0}, {"date": "2022-04-05", "close": 131.79, "volume": 1212597.0}, {"date": "2022-04-06", "close": 131.93, "volume": 1026329.0}, {"date": "2022-04-07", "close": 132.3, "volume": 1024083.0}, {"date": "2022-04-08", "close": 131.82, "volume": 850282.0}, {"date": "2022-04-11", "close": 129.88, "volume": 963142.0}, {"date": "2022-04-12", "close": 128.69, "volume": 909764.0}, {"date": "2022-04-13", "close": 129.54, "volume": 825054.0}, {"date": "2022-04-14", "close": 127.05, "volume": 2247119.0}, {"date": "2022-04-18", "close": 127.28, "volume": 581811.0}, {"date": "2022-04-19", "close": 130.13, "volume": 783322.0}, {"date": "2022-04-20", "close": 132.11, "volume": 869911.0}, {"date": "2022-04-21", "close": 132.25, "volume": 837183.0}, {"date": "2022-04-22", "close": 127.17, "volume": 1211671.0}, {"date": "2022-04-25", "close": 127.65, "volume": 1106570.0}, {"date": "2022-04-26", "close": 125.33, "volume": 735873.0}, {"date": "2022-04-27", "close": 126.38, "volume": 1046662.0}, {"date": "2022-04-28", "close": 128.13, "volume": 1582733.0}, {"date": "2022-04-29", "close": 126.26, "volume": 1667502.0}, {"date": "2022-05-02", "close": 126.32, "volume": 2039625.0}, {"date": "2022-05-03", "close": 124.31, "volume": 2368964.0}, {"date": "2022-05-04", "close": 127.13, "volume": 1168837.0}, {"date": "2022-05-05", "close": 122.17, "volume": 1278219.0}, {"date": "2022-05-06", "close": 123.13, "volume": 1779629.0}, {"date": "2022-05-09", "close": 121.84, "volume": 1684509.0}, {"date": "2022-05-10", "close": 120.89, "volume": 1555297.0}, {"date": "2022-05-11", "close": 120.44, "volume": 1349979.0}, {"date": "2022-05-12", "close": 120.41, "volume": 1221599.0}, {"date": "2022-05-13", "close": 121.04, "volume": 1446402.0}, {"date": "2022-05-16", "close": 120.27, "volume": 902084.0}, {"date": "2022-05-17", "close": 121.45, "volume": 1281967.0}, {"date": "2022-05-18", "close": 116.37, "volume": 1458871.0}, {"date": "2022-05-19", "close": 116.71, "volume": 988176.0}, {"date": "2022-05-20", "close": 117.36, "volume": 1021942.0}, {"date": "2022-05-23", "close": 119.14, "volume": 889686.0}, {"date": "2022-05-24", "close": 118.49, "volume": 760208.0}, {"date": "2022-05-25", "close": 118.05, "volume": 935648.0}, {"date": "2022-05-26", "close": 120.44, "volume": 663350.0}, {"date": "2022-05-27", "close": 122.46, "volume": 613933.0}, {"date": "2022-05-31", "close": 121.47, "volume": 1467575.0}, {"date": "2022-06-01", "close": 120.43, "volume": 780982.0}, {"date": "2022-06-02", "close": 123.21, "volume": 900163.0}, {"date": "2022-06-03", "close": 122.41, "volume": 1660137.0}, {"date": "2022-06-06", "close": 122.43, "volume": 695909.0}, {"date": "2022-06-07", "close": 123.67, "volume": 1153106.0}, {"date": "2022-06-08", "close": 121.75, "volume": 683734.0}, {"date": "2022-06-09", "close": 118.82, "volume": 1220506.0}, {"date": "2022-06-10", "close": 115.46, "volume": 658099.0}, {"date": "2022-06-13", "close": 111.71, "volume": 1606768.0}, {"date": "2022-06-14", "close": 111.34, "volume": 1372317.0}, {"date": "2022-06-15", "close": 112.28, "volume": 914367.0}, {"date": "2022-06-16", "close": 108.23, "volume": 1639371.0}, {"date": "2022-06-17", "close": 107.14, "volume": 2074857.0}, {"date": "2022-06-21", "close": 108.29, "volume": 885447.0}, {"date": "2022-06-22", "close": 108.51, "volume": 902607.0}, {"date": "2022-06-23", "close": 108.96, "volume": 959546.0}, {"date": "2022-06-24", "close": 113.5, "volume": 1245004.0}, {"date": "2022-06-27", "close": 112.71, "volume": 831534.0}, {"date": "2022-06-28", "close": 110.12, "volume": 998359.0}, {"date": "2022-06-29", "close": 110.54, "volume": 962711.0}, {"date": "2022-06-30", "close": 109.89, "volume": 1209975.0}, {"date": "2022-07-01", "close": 111.46, "volume": 908208.0}, {"date": "2022-07-05", "close": 111.4, "volume": 1069299.0}, {"date": "2022-07-06", "close": 112.34, "volume": 1036266.0}, {"date": "2022-07-07", "close": 113.41, "volume": 1075370.0}, {"date": "2022-07-08", "close": 112.35, "volume": 809755.0}, {"date": "2022-07-11", "close": 111.93, "volume": 945694.0}, {"date": "2022-07-12", "close": 110.26, "volume": 933397.0}, {"date": "2022-07-13", "close": 109.58, "volume": 779959.0}, {"date": "2022-07-14", "close": 109.73, "volume": 1033586.0}, {"date": "2022-07-15", "close": 111.7, "volume": 838820.0}, {"date": "2022-07-18", "close": 109.1, "volume": 1016662.0}, {"date": "2022-07-19", "close": 112.9, "volume": 1321004.0}, {"date": "2022-07-20", "close": 113.82, "volume": 726082.0}, {"date": "2022-07-21", "close": 115.63, "volume": 692328.0}, {"date": "2022-07-22", "close": 115.33, "volume": 804597.0}, {"date": "2022-07-25", "close": 115.5, "volume": 709994.0}, {"date": "2022-07-26", "close": 116.13, "volume": 751280.0}, {"date": "2022-07-27", "close": 118.6, "volume": 751501.0}, {"date": "2022-07-28", "close": 120.65, "volume": 808365.0}, {"date": "2022-07-29", "close": 123.5, "volume": 1120505.0}, {"date": "2022-08-01", "close": 122.38, "volume": 1498415.0}, {"date": "2022-08-02", "close": 124.81, "volume": 1957143.0}, {"date": "2022-08-03", "close": 126.24, "volume": 1387817.0}, {"date": "2022-08-04", "close": 125.38, "volume": 790842.0}, {"date": "2022-08-05", "close": 126.25, "volume": 790265.0}, {"date": "2022-08-08", "close": 125.66, "volume": 985504.0}, {"date": "2022-08-09", "close": 124.84, "volume": 775096.0}, {"date": "2022-08-10", "close": 127.06, "volume": 887216.0}, {"date": "2022-08-11", "close": 127.18, "volume": 851143.0}, {"date": "2022-08-12", "close": 129.31, "volume": 1043219.0}, {"date": "2022-08-15", "close": 129.55, "volume": 938428.0}, {"date": "2022-08-16", "close": 130.31, "volume": 714274.0}, {"date": "2022-08-17", "close": 129.64, "volume": 741919.0}, {"date": "2022-08-18", "close": 130.13, "volume": 707537.0}, {"date": "2022-08-19", "close": 128.9, "volume": 873597.0}, {"date": "2022-08-22", "close": 126.15, "volume": 670047.0}, {"date": "2022-08-23", "close": 126.38, "volume": 751433.0}, {"date": "2022-08-24", "close": 126.57, "volume": 955236.0}, {"date": "2022-08-25", "close": 127.31, "volume": 746113.0}, {"date": "2022-08-26", "close": 122.66, "volume": 592865.0}, {"date": "2022-08-29", "close": 121.95, "volume": 476652.0}, {"date": "2022-08-30", "close": 120.35, "volume": 781623.0}, {"date": "2022-08-31", "close": 120.16, "volume": 1094921.0}, {"date": "2022-09-01", "close": 120.43, "volume": 1002343.0}, {"date": "2022-09-02", "close": 117.83, "volume": 1556901.0}, {"date": "2022-09-06", "close": 119.51, "volume": 2036748.0}, {"date": "2022-09-07", "close": 122.63, "volume": 1282837.0}, {"date": "2022-09-08", "close": 123.99, "volume": 1048102.0}, {"date": "2022-09-09", "close": 125.78, "volume": 1042138.0}, {"date": "2022-09-12", "close": 126.83, "volume": 1164330.0}, {"date": "2022-09-13", "close": 123.25, "volume": 1163924.0}, {"date": "2022-09-14", "close": 123.06, "volume": 921919.0}, {"date": "2022-09-15", "close": 121.44, "volume": 960762.0}, {"date": "2022-09-16", "close": 118.95, "volume": 1480157.0}, {"date": "2022-09-19", "close": 120.53, "volume": 584182.0}, {"date": "2022-09-20", "close": 118.86, "volume": 573462.0}, {"date": "2022-09-21", "close": 117.56, "volume": 550964.0}, {"date": "2022-09-22", "close": 115.51, "volume": 750008.0}, {"date": "2022-09-23", "close": 114.43, "volume": 766271.0}, {"date": "2022-09-26", "close": 113.67, "volume": 650483.0}, {"date": "2022-09-27", "close": 111.81, "volume": 955307.0}, {"date": "2022-09-28", "close": 114.36, "volume": 600401.0}, {"date": "2022-09-29", "close": 113.28, "volume": 682790.0}, {"date": "2022-09-30", "close": 113.41, "volume": 1970152.0}, {"date": "2022-10-03", "close": 117.55, "volume": 1019830.0}, {"date": "2022-10-04", "close": 121.12, "volume": 1352479.0}, {"date": "2022-10-05", "close": 121.08, "volume": 1051965.0}, {"date": "2022-10-06", "close": 119.71, "volume": 1013023.0}, {"date": "2022-10-07", "close": 116.29, "volume": 940126.0}, {"date": "2022-10-10", "close": 115.53, "volume": 580097.0}, {"date": "2022-10-11", "close": 115.06, "volume": 778403.0}, {"date": "2022-10-12", "close": 113.99, "volume": 1202709.0}, {"date": "2022-10-13", "close": 115.8, "volume": 1632524.0}, {"date": "2022-10-14", "close": 113.26, "volume": 1040316.0}, {"date": "2022-10-17", "close": 116.96, "volume": 1029367.0}, {"date": "2022-10-18", "close": 119.12, "volume": 1857625.0}, {"date": "2022-10-19", "close": 117.99, "volume": 1272163.0}, {"date": "2022-10-20", "close": 115.1, "volume": 1395746.0}, {"date": "2022-10-21", "close": 119.18, "volume": 1150999.0}, {"date": "2022-10-24", "close": 120.45, "volume": 893599.0}, {"date": "2022-10-25", "close": 123.04, "volume": 1115601.0}, {"date": "2022-10-26", "close": 123.74, "volume": 989454.0}, {"date": "2022-10-27", "close": 124.62, "volume": 1025695.0}, {"date": "2022-10-28", "close": 129.28, "volume": 2182649.0}, {"date": "2022-10-31", "close": 129.66, "volume": 2265132.0}, {"date": "2022-11-01", "close": 132.03, "volume": 1914041.0}, {"date": "2022-11-02", "close": 130.09, "volume": 1371992.0}, {"date": "2022-11-03", "close": 131.72, "volume": 1204002.0}, {"date": "2022-11-04", "close": 135.25, "volume": 1221317.0}, {"date": "2022-11-07", "close": 136.4, "volume": 1611799.0}, {"date": "2022-11-08", "close": 137.22, "volume": 805857.0}, {"date": "2022-11-09", "close": 135.69, "volume": 958353.0}, {"date": "2022-11-10", "close": 140.68, "volume": 1291134.0}, {"date": "2022-11-11", "close": 138.85, "volume": 1386359.0}, {"date": "2022-11-14", "close": 137.78, "volume": 1076467.0}, {"date": "2022-11-15", "close": 138.58, "volume": 1166020.0}, {"date": "2022-11-16", "close": 138.57, "volume": 652683.0}, {"date": "2022-11-17", "close": 138.03, "volume": 818189.0}, {"date": "2022-11-18", "close": 139.32, "volume": 836939.0}, {"date": "2022-11-21", "close": 140.48, "volume": 806699.0}, {"date": "2022-11-22", "close": 141.64, "volume": 770089.0}, {"date": "2022-11-23", "close": 142.08, "volume": 457609.0}, {"date": "2022-11-25", "close": 142.57, "volume": 359948.0}, {"date": "2022-11-28", "close": 139.36, "volume": 738247.0}, {"date": "2022-11-29", "close": 139.01, "volume": 781916.0}, {"date": "2022-11-30", "close": 142.42, "volume": 1524126.0}, {"date": "2022-12-01", "close": 143.29, "volume": 1004808.0}, {"date": "2022-12-02", "close": 144.39, "volume": 1203702.0}, {"date": "2022-12-05", "close": 142.08, "volume": 1105833.0}, {"date": "2022-12-06", "close": 139.82, "volume": 734024.0}, {"date": "2022-12-07", "close": 140.48, "volume": 594683.0}, {"date": "2022-12-08", "close": 140.76, "volume": 647498.0}, {"date": "2022-12-09", "close": 139.11, "volume": 770233.0}, {"date": "2022-12-12", "close": 142.07, "volume": 1034648.0}, {"date": "2022-12-13", "close": 143.44, "volume": 1025420.0}, {"date": "2022-12-14", "close": 141.75, "volume": 853411.0}, {"date": "2022-12-15", "close": 138.25, "volume": 1064770.0}, {"date": "2022-12-16", "close": 136.77, "volume": 2326746.0}, {"date": "2022-12-19", "close": 136.98, "volume": 826655.0}, {"date": "2022-12-20", "close": 137.75, "volume": 1029091.0}, {"date": "2022-12-21", "close": 140.36, "volume": 630489.0}, {"date": "2022-12-22", "close": 138.32, "volume": 700501.0}, {"date": "2022-12-23", "close": 139.38, "volume": 412196.0}, {"date": "2022-12-27", "close": 140.13, "volume": 447483.0}, {"date": "2022-12-28", "close": 138.36, "volume": 480199.0}, {"date": "2022-12-29", "close": 140.37, "volume": 452745.0}, {"date": "2022-12-30", "close": 139.72, "volume": 551117.0}, {"date": "2023-01-03", "close": 140.52, "volume": 1446167.0}, {"date": "2023-01-04", "close": 140.85, "volume": 580917.0}, {"date": "2023-01-05", "close": 137.98, "volume": 1313241.0}, {"date": "2023-01-06", "close": 143.84, "volume": 960708.0}, {"date": "2023-01-09", "close": 142.5, "volume": 1011652.0}, {"date": "2023-01-10", "close": 142.81, "volume": 424319.0}, {"date": "2023-01-11", "close": 145.48, "volume": 816341.0}, {"date": "2023-01-12", "close": 145.55, "volume": 545287.0}, {"date": "2023-01-13", "close": 146.13, "volume": 622723.0}, {"date": "2023-01-17", "close": 144.63, "volume": 1190503.0}, {"date": "2023-01-18", "close": 141.42, "volume": 939642.0}, {"date": "2023-01-19", "close": 139.03, "volume": 1381920.0}, {"date": "2023-01-20", "close": 142.5, "volume": 1058334.0}, {"date": "2023-01-23", "close": 143.05, "volume": 884954.0}, {"date": "2023-01-24", "close": 144.08, "volume": 918443.0}, {"date": "2023-01-25", "close": 142.8, "volume": 1145230.0}, {"date": "2023-01-26", "close": 143.55, "volume": 927000.0}, {"date": "2023-01-27", "close": 143.9, "volume": 967874.0}, {"date": "2023-01-30", "close": 142.31, "volume": 798361.0}, {"date": "2023-01-31", "close": 144.92, "volume": 1020562.0}, {"date": "2023-02-01", "close": 145.15, "volume": 1841973.0}, {"date": "2023-02-02", "close": 144.52, "volume": 1912626.0}, {"date": "2023-02-03", "close": 146.38, "volume": 1301942.0}, {"date": "2023-02-06", "close": 147.09, "volume": 1833327.0}, {"date": "2023-02-07", "close": 146.74, "volume": 1056824.0}, {"date": "2023-02-08", "close": 144.97, "volume": 832123.0}, {"date": "2023-02-09", "close": 144.36, "volume": 725566.0}, {"date": "2023-02-10", "close": 144.69, "volume": 879186.0}, {"date": "2023-02-13", "close": 145.83, "volume": 1146235.0}, {"date": "2023-02-14", "close": 144.37, "volume": 1074256.0}, {"date": "2023-02-15", "close": 146.2, "volume": 648063.0}, {"date": "2023-02-16", "close": 144.55, "volume": 609380.0}, {"date": "2023-02-17", "close": 146.49, "volume": 853828.0}, {"date": "2023-02-21", "close": 143.0, "volume": 712559.0}, {"date": "2023-02-22", "close": 142.34, "volume": 1033469.0}, {"date": "2023-02-23", "close": 142.77, "volume": 1100654.0}, {"date": "2023-02-24", "close": 140.94, "volume": 1115531.0}, {"date": "2023-02-27", "close": 141.35, "volume": 1128923.0}, {"date": "2023-02-28", "close": 141.56, "volume": 1046457.0}, {"date": "2023-03-01", "close": 141.65, "volume": 733577.0}, {"date": "2023-03-02", "close": 142.34, "volume": 782702.0}, {"date": "2023-03-03", "close": 143.93, "volume": 589481.0}, {"date": "2023-03-06", "close": 143.4, "volume": 647016.0}, {"date": "2023-03-07", "close": 140.08, "volume": 876092.0}, {"date": "2023-03-08", "close": 140.77, "volume": 1145157.0}, {"date": "2023-03-09", "close": 138.94, "volume": 1620443.0}, {"date": "2023-03-10", "close": 135.72, "volume": 891701.0}, {"date": "2023-03-13", "close": 135.35, "volume": 1091353.0}, {"date": "2023-03-14", "close": 138.51, "volume": 1274008.0}, {"date": "2023-03-15", "close": 134.0, "volume": 1619198.0}, {"date": "2023-03-16", "close": 135.84, "volume": 1194654.0}, {"date": "2023-03-17", "close": 134.99, "volume": 1856032.0}, {"date": "2023-03-20", "close": 138.54, "volume": 1240690.0}, {"date": "2023-03-21", "close": 140.07, "volume": 960360.0}, {"date": "2023-03-22", "close": 138.46, "volume": 1039297.0}, {"date": "2023-03-23", "close": 138.35, "volume": 1271244.0}, {"date": "2023-03-24", "close": 139.32, "volume": 1053874.0}, {"date": "2023-03-27", "close": 139.79, "volume": 784276.0}, {"date": "2023-03-28", "close": 141.14, "volume": 673921.0}, {"date": "2023-03-29", "close": 142.24, "volume": 799206.0}, {"date": "2023-03-30", "close": 142.83, "volume": 585238.0}, {"date": "2023-03-31", "close": 145.33, "volume": 1159745.0}, {"date": "2023-04-03", "close": 144.25, "volume": 1104510.0}, {"date": "2023-04-04", "close": 139.06, "volume": 964395.0}, {"date": "2023-04-05", "close": 135.67, "volume": 1605913.0}, {"date": "2023-04-06", "close": 135.25, "volume": 1175833.0}, {"date": "2023-04-10", "close": 136.78, "volume": 924272.0}, {"date": "2023-04-11", "close": 137.02, "volume": 1109404.0}, {"date": "2023-04-12", "close": 138.53, "volume": 1232269.0}, {"date": "2023-04-13", "close": 138.45, "volume": 1142152.0}, {"date": "2023-04-14", "close": 138.35, "volume": 828105.0}, {"date": "2023-04-17", "close": 139.22, "volume": 999877.0}, {"date": "2023-04-18", "close": 139.25, "volume": 839832.0}, {"date": "2023-04-19", "close": 137.57, "volume": 827020.0}, {"date": "2023-04-20", "close": 137.97, "volume": 888780.0}, {"date": "2023-04-21", "close": 137.58, "volume": 850357.0}, {"date": "2023-04-24", "close": 137.72, "volume": 642946.0}, {"date": "2023-04-25", "close": 135.92, "volume": 1064967.0}, {"date": "2023-04-26", "close": 133.74, "volume": 1149382.0}, {"date": "2023-04-27", "close": 137.37, "volume": 1393826.0}, {"date": "2023-04-28", "close": 137.93, "volume": 1412938.0}, {"date": "2023-05-01", "close": 139.34, "volume": 1509344.0}, {"date": "2023-05-02", "close": 145.6, "volume": 2050784.0}, {"date": "2023-05-03", "close": 144.58, "volume": 1026806.0}, {"date": "2023-05-04", "close": 142.92, "volume": 1463039.0}, {"date": "2023-05-05", "close": 145.02, "volume": 717564.0}, {"date": "2023-05-08", "close": 145.02, "volume": 630893.0}, {"date": "2023-05-09", "close": 144.41, "volume": 601276.0}, {"date": "2023-05-10", "close": 144.68, "volume": 756407.0}, {"date": "2023-05-11", "close": 143.76, "volume": 720796.0}, {"date": "2023-05-12", "close": 145.42, "volume": 957496.0}, {"date": "2023-05-15", "close": 146.34, "volume": 1012232.0}, {"date": "2023-05-16", "close": 144.56, "volume": 1083896.0}, {"date": "2023-05-17", "close": 145.93, "volume": 910398.0}, {"date": "2023-05-18", "close": 147.79, "volume": 856352.0}, {"date": "2023-05-19", "close": 147.57, "volume": 880500.0}, {"date": "2023-05-22", "close": 147.93, "volume": 730992.0}, {"date": "2023-05-23", "close": 145.97, "volume": 912019.0}, {"date": "2023-05-24", "close": 144.26, "volume": 952450.0}, {"date": "2023-05-25", "close": 145.73, "volume": 811865.0}, {"date": "2023-05-26", "close": 148.22, "volume": 725938.0}, {"date": "2023-05-30", "close": 147.53, "volume": 622912.0}, {"date": "2023-05-31", "close": 145.07, "volume": 1734802.0}, {"date": "2023-06-01", "close": 146.95, "volume": 838176.0}, {"date": "2023-06-02", "close": 150.68, "volume": 821806.0}, {"date": "2023-06-05", "close": 148.79, "volume": 747492.0}, {"date": "2023-06-06", "close": 149.29, "volume": 1292823.0}, {"date": "2023-06-07", "close": 151.13, "volume": 910206.0}, {"date": "2023-06-08", "close": 150.41, "volume": 1198793.0}, {"date": "2023-06-09", "close": 150.29, "volume": 774457.0}, {"date": "2023-06-12", "close": 151.18, "volume": 581075.0}, {"date": "2023-06-13", "close": 153.47, "volume": 1162132.0}, {"date": "2023-06-14", "close": 153.6, "volume": 934878.0}, {"date": "2023-06-15", "close": 156.7, "volume": 1115921.0}, {"date": "2023-06-16", "close": 155.91, "volume": 1750309.0}, {"date": "2023-06-20", "close": 155.34, "volume": 815795.0}, {"date": "2023-06-21", "close": 156.57, "volume": 820720.0}, {"date": "2023-06-22", "close": 156.03, "volume": 930307.0}, {"date": "2023-06-23", "close": 156.06, "volume": 1112362.0}, {"date": "2023-06-26", "close": 157.38, "volume": 963005.0}, {"date": "2023-06-27", "close": 159.58, "volume": 797862.0}, {"date": "2023-06-28", "close": 158.78, "volume": 653052.0}, {"date": "2023-06-29", "close": 160.14, "volume": 689015.0}, {"date": "2023-06-30", "close": 161.88, "volume": 1035481.0}, {"date": "2023-07-03", "close": 160.81, "volume": 374740.0}, {"date": "2023-07-05", "close": 158.45, "volume": 789756.0}, {"date": "2023-07-06", "close": 156.76, "volume": 1061486.0}, {"date": "2023-07-07", "close": 157.08, "volume": 1090847.0}, {"date": "2023-07-10", "close": 157.52, "volume": 1783836.0}, {"date": "2023-07-11", "close": 157.56, "volume": 1064681.0}, {"date": "2023-07-12", "close": 157.51, "volume": 1386615.0}, {"date": "2023-07-13", "close": 158.27, "volume": 909810.0}, {"date": "2023-07-14", "close": 157.54, "volume": 705823.0}, {"date": "2023-07-17", "close": 157.9, "volume": 715118.0}, {"date": "2023-07-18", "close": 158.87, "volume": 812532.0}, {"date": "2023-07-19", "close": 157.48, "volume": 888972.0}, {"date": "2023-07-20", "close": 158.09, "volume": 723048.0}, {"date": "2023-07-21", "close": 157.53, "volume": 645017.0}, {"date": "2023-07-24", "close": 158.23, "volume": 616584.0}, {"date": "2023-07-25", "close": 158.72, "volume": 624959.0}, {"date": "2023-07-26", "close": 158.76, "volume": 686522.0}, {"date": "2023-07-27", "close": 157.86, "volume": 910110.0}, {"date": "2023-07-28", "close": 158.25, "volume": 805176.0}, {"date": "2023-07-31", "close": 158.6, "volume": 1365981.0}, {"date": "2023-08-01", "close": 159.45, "volume": 1518282.0}, {"date": "2023-08-02", "close": 158.69, "volume": 1020717.0}, {"date": "2023-08-03", "close": 157.85, "volume": 941302.0}, {"date": "2023-08-04", "close": 156.57, "volume": 606286.0}, {"date": "2023-08-07", "close": 160.6, "volume": 770094.0}, {"date": "2023-08-08", "close": 160.5, "volume": 969430.0}, {"date": "2023-08-09", "close": 159.72, "volume": 894226.0}, {"date": "2023-08-10", "close": 158.92, "volume": 721350.0}, {"date": "2023-08-11", "close": 158.22, "volume": 560420.0}, {"date": "2023-08-14", "close": 158.12, "volume": 456705.0}, {"date": "2023-08-15", "close": 156.66, "volume": 530043.0}, {"date": "2023-08-16", "close": 156.04, "volume": 633989.0}, {"date": "2023-08-17", "close": 152.98, "volume": 1285692.0}, {"date": "2023-08-18", "close": 154.45, "volume": 1142328.0}, {"date": "2023-08-21", "close": 154.62, "volume": 616753.0}, {"date": "2023-08-22", "close": 154.69, "volume": 501512.0}, {"date": "2023-08-23", "close": 156.29, "volume": 543730.0}, {"date": "2023-08-24", "close": 154.87, "volume": 567740.0}, {"date": "2023-08-25", "close": 157.59, "volume": 540078.0}, {"date": "2023-08-28", "close": 158.51, "volume": 418009.0}, {"date": "2023-08-29", "close": 159.56, "volume": 755288.0}, {"date": "2023-08-30", "close": 160.29, "volume": 513912.0}, {"date": "2023-08-31", "close": 159.51, "volume": 735607.0}, {"date": "2023-09-01", "close": 160.65, "volume": 471290.0}, {"date": "2023-09-05", "close": 157.12, "volume": 774893.0}, {"date": "2023-09-06", "close": 157.1, "volume": 1641343.0}, {"date": "2023-09-07", "close": 156.64, "volume": 1069540.0}, {"date": "2023-09-08", "close": 153.9, "volume": 1018925.0}, {"date": "2023-09-11", "close": 153.45, "volume": 790226.0}, {"date": "2023-09-12", "close": 151.66, "volume": 939513.0}, {"date": "2023-09-13", "close": 152.49, "volume": 1395955.0}, {"date": "2023-09-14", "close": 152.86, "volume": 1151317.0}, {"date": "2023-09-15", "close": 151.63, "volume": 1279650.0}, {"date": "2023-09-18", "close": 152.47, "volume": 969525.0}, {"date": "2023-09-19", "close": 152.66, "volume": 1161593.0}, {"date": "2023-09-20", "close": 151.41, "volume": 786783.0}, {"date": "2023-09-21", "close": 151.03, "volume": 1447732.0}, {"date": "2023-09-22", "close": 151.66, "volume": 1681140.0}, {"date": "2023-09-25", "close": 152.51, "volume": 1527482.0}, {"date": "2023-09-26", "close": 149.27, "volume": 1519438.0}, {"date": "2023-09-27", "close": 148.86, "volume": 1044975.0}, {"date": "2023-09-28", "close": 148.82, "volume": 972345.0}, {"date": "2023-09-29", "close": 147.76, "volume": 964808.0}, {"date": "2023-10-02", "close": 147.42, "volume": 821322.0}, {"date": "2023-10-03", "close": 147.96, "volume": 934051.0}, {"date": "2023-10-04", "close": 150.12, "volume": 1055918.0}, {"date": "2023-10-05", "close": 148.41, "volume": 883287.0}, {"date": "2023-10-06", "close": 150.22, "volume": 878432.0}, {"date": "2023-10-09", "close": 151.32, "volume": 519079.0}, {"date": "2023-10-10", "close": 151.28, "volume": 548652.0}, {"date": "2023-10-11", "close": 152.25, "volume": 685706.0}, {"date": "2023-10-12", "close": 151.12, "volume": 733384.0}, {"date": "2023-10-13", "close": 148.64, "volume": 923933.0}, {"date": "2023-10-16", "close": 150.47, "volume": 608170.0}, {"date": "2023-10-17", "close": 149.75, "volume": 924252.0}, {"date": "2023-10-18", "close": 143.96, "volume": 933484.0}, {"date": "2023-10-19", "close": 143.65, "volume": 1935377.0}, {"date": "2023-10-20", "close": 141.57, "volume": 1136651.0}, {"date": "2023-10-23", "close": 140.86, "volume": 862607.0}, {"date": "2023-10-24", "close": 140.97, "volume": 745370.0}, {"date": "2023-10-25", "close": 139.66, "volume": 825927.0}, {"date": "2023-10-26", "close": 139.84, "volume": 810616.0}, {"date": "2023-10-27", "close": 139.22, "volume": 818696.0}, {"date": "2023-10-30", "close": 140.12, "volume": 1335585.0}, {"date": "2023-10-31", "close": 140.77, "volume": 1428608.0}, {"date": "2023-11-01", "close": 142.4, "volume": 1284672.0}, {"date": "2023-11-02", "close": 143.7, "volume": 1208928.0}, {"date": "2023-11-03", "close": 143.7, "volume": 1034698.0}, {"date": "2023-11-06", "close": 143.46, "volume": 768570.0}, {"date": "2023-11-07", "close": 146.5, "volume": 1858064.0}, {"date": "2023-11-08", "close": 147.9, "volume": 1519373.0}, {"date": "2023-11-09", "close": 147.46, "volume": 1403539.0}, {"date": "2023-11-10", "close": 150.8, "volume": 1233572.0}, {"date": "2023-11-13", "close": 151.38, "volume": 1193128.0}, {"date": "2023-11-14", "close": 154.73, "volume": 1365195.0}, {"date": "2023-11-15", "close": 153.1, "volume": 1471602.0}, {"date": "2023-11-16", "close": 153.97, "volume": 1122539.0}, {"date": "2023-11-17", "close": 155.66, "volume": 1107754.0}, {"date": "2023-11-20", "close": 154.81, "volume": 696413.0}, {"date": "2023-11-21", "close": 155.4, "volume": 585379.0}, {"date": "2023-11-22", "close": 155.65, "volume": 494172.0}, {"date": "2023-11-24", "close": 156.18, "volume": 248528.0}, {"date": "2023-11-27", "close": 154.06, "volume": 813574.0}, {"date": "2023-11-28", "close": 152.53, "volume": 555095.0}, {"date": "2023-11-29", "close": 152.88, "volume": 710138.0}, {"date": "2023-11-30", "close": 155.23, "volume": 1477056.0}, {"date": "2023-12-01", "close": 157.05, "volume": 690968.0}, {"date": "2023-12-04", "close": 157.29, "volume": 1394486.0}, {"date": "2023-12-05", "close": 155.5, "volume": 657231.0}, {"date": "2023-12-06", "close": 156.48, "volume": 1080446.0}, {"date": "2023-12-07", "close": 155.91, "volume": 1028486.0}, {"date": "2023-12-08", "close": 157.16, "volume": 1256021.0}, {"date": "2023-12-11", "close": 157.73, "volume": 1612406.0}, {"date": "2023-12-12", "close": 161.34, "volume": 1358801.0}, {"date": "2023-12-13", "close": 161.49, "volume": 1290801.0}, {"date": "2023-12-14", "close": 164.07, "volume": 1443953.0}, {"date": "2023-12-15", "close": 163.13, "volume": 1451256.0}, {"date": "2023-12-18", "close": 163.25, "volume": 571683.0}, {"date": "2023-12-19", "close": 163.39, "volume": 717257.0}, {"date": "2023-12-20", "close": 161.82, "volume": 720332.0}, {"date": "2023-12-21", "close": 163.69, "volume": 500372.0}, {"date": "2023-12-22", "close": 164.2, "volume": 413591.0}, {"date": "2023-12-26", "close": 164.9, "volume": 576994.0}, {"date": "2023-12-27", "close": 164.54, "volume": 664646.0}, {"date": "2023-12-28", "close": 165.12, "volume": 501526.0}, {"date": "2023-12-29", "close": 164.89, "volume": 560768.0}, {"date": "2024-01-02", "close": 162.87, "volume": 798499.0}, {"date": "2024-01-03", "close": 160.6, "volume": 1033658.0}, {"date": "2024-01-04", "close": 160.48, "volume": 697906.0}, {"date": "2024-01-05", "close": 160.74, "volume": 554102.0}, {"date": "2024-01-08", "close": 161.88, "volume": 638494.0}, {"date": "2024-01-09", "close": 163.0, "volume": 822369.0}, {"date": "2024-01-10", "close": 163.68, "volume": 638304.0}, {"date": "2024-01-11", "close": 163.93, "volume": 631879.0}, {"date": "2024-01-12", "close": 163.44, "volume": 800983.0}, {"date": "2024-01-16", "close": 163.61, "volume": 1040683.0}, {"date": "2024-01-17", "close": 160.07, "volume": 1011451.0}, {"date": "2024-01-18", "close": 162.31, "volume": 1013849.0}, {"date": "2024-01-19", "close": 162.03, "volume": 1304394.0}, {"date": "2024-01-22", "close": 163.16, "volume": 1300394.0}, {"date": "2024-01-23", "close": 165.12, "volume": 970307.0}, {"date": "2024-01-24", "close": 162.74, "volume": 802600.0}, {"date": "2024-01-25", "close": 164.12, "volume": 584690.0}, {"date": "2024-01-26", "close": 163.52, "volume": 426887.0}, {"date": "2024-01-29", "close": 165.33, "volume": 982169.0}, {"date": "2024-01-30", "close": 165.87, "volume": 855611.0}, {"date": "2024-01-31", "close": 162.05, "volume": 1043907.0}, {"date": "2024-02-01", "close": 165.87, "volume": 1206791.0}, {"date": "2024-02-02", "close": 167.44, "volume": 1300996.0}, {"date": "2024-02-05", "close": 166.99, "volume": 1396374.0}, {"date": "2024-02-06", "close": 166.08, "volume": 1559284.0}, {"date": "2024-02-07", "close": 166.73, "volume": 1098415.0}, {"date": "2024-02-08", "close": 166.3, "volume": 976437.0}, {"date": "2024-02-09", "close": 168.5, "volume": 814739.0}, {"date": "2024-02-12", "close": 168.42, "volume": 882241.0}, {"date": "2024-02-13", "close": 168.04, "volume": 1969340.0}, {"date": "2024-02-14", "close": 173.41, "volume": 2079256.0}, {"date": "2024-02-15", "close": 173.74, "volume": 1525977.0}, {"date": "2024-02-16", "close": 173.89, "volume": 1016386.0}, {"date": "2024-02-20", "close": 174.81, "volume": 1311749.0}, {"date": "2024-02-21", "close": 174.8, "volume": 847001.0}, {"date": "2024-02-22", "close": 178.21, "volume": 835298.0}, {"date": "2024-02-23", "close": 178.2, "volume": 964726.0}, {"date": "2024-02-26", "close": 178.89, "volume": 1163478.0}, {"date": "2024-02-27", "close": 177.77, "volume": 781052.0}, {"date": "2024-02-28", "close": 178.72, "volume": 544759.0}, {"date": "2024-02-29", "close": 180.18, "volume": 1819626.0}, {"date": "2024-03-01", "close": 180.68, "volume": 1534781.0}, {"date": "2024-03-04", "close": 181.1, "volume": 850172.0}, {"date": "2024-03-05", "close": 179.45, "volume": 629974.0}, {"date": "2024-03-06", "close": 180.36, "volume": 819831.0}, {"date": "2024-03-07", "close": 181.58, "volume": 620375.0}, {"date": "2024-03-08", "close": 181.44, "volume": 648139.0}, {"date": "2024-03-11", "close": 180.86, "volume": 582582.0}, {"date": "2024-03-12", "close": 181.83, "volume": 696866.0}, {"date": "2024-03-13", "close": 181.53, "volume": 1182765.0}, {"date": "2024-03-14", "close": 181.62, "volume": 664408.0}, {"date": "2024-03-15", "close": 181.52, "volume": 1255205.0}, {"date": "2024-03-18", "close": 182.08, "volume": 699814.0}, {"date": "2024-03-19", "close": 181.93, "volume": 963687.0}, {"date": "2024-03-20", "close": 184.2, "volume": 1022018.0}, {"date": "2024-03-21", "close": 184.91, "volume": 1051610.0}, {"date": "2024-03-22", "close": 183.15, "volume": 780317.0}, {"date": "2024-03-25", "close": 182.76, "volume": 652718.0}, {"date": "2024-03-26", "close": 181.67, "volume": 752368.0}, {"date": "2024-03-27", "close": 183.72, "volume": 670828.0}, {"date": "2024-03-28", "close": 182.9, "volume": 1043545.0}, {"date": "2024-04-01", "close": 180.46, "volume": 772505.0}, {"date": "2024-04-02", "close": 180.37, "volume": 921880.0}, {"date": "2024-04-03", "close": 181.11, "volume": 739596.0}, {"date": "2024-04-04", "close": 179.34, "volume": 845493.0}, {"date": "2024-04-05", "close": 182.22, "volume": 763735.0}, {"date": "2024-04-08", "close": 180.92, "volume": 659792.0}, {"date": "2024-04-09", "close": 181.18, "volume": 749050.0}, {"date": "2024-04-10", "close": 179.75, "volume": 1376022.0}, {"date": "2024-04-11", "close": 180.5, "volume": 845037.0}, {"date": "2024-04-12", "close": 179.71, "volume": 826319.0}, {"date": "2024-04-15", "close": 179.04, "volume": 919413.0}, {"date": "2024-04-16", "close": 179.09, "volume": 896166.0}, {"date": "2024-04-17", "close": 178.05, "volume": 900870.0}, {"date": "2024-04-18", "close": 177.27, "volume": 629044.0}, {"date": "2024-04-19", "close": 177.7, "volume": 806643.0}, {"date": "2024-04-22", "close": 177.86, "volume": 642997.0}, {"date": "2024-04-23", "close": 179.85, "volume": 600975.0}, {"date": "2024-04-24", "close": 178.22, "volume": 867347.0}, {"date": "2024-04-25", "close": 177.93, "volume": 998698.0}, {"date": "2024-04-26", "close": 177.51, "volume": 637924.0}, {"date": "2024-04-29", "close": 177.69, "volume": 701507.0}, {"date": "2024-04-30", "close": 174.66, "volume": 1138334.0}, {"date": "2024-05-01", "close": 173.98, "volume": 1267970.0}, {"date": "2024-05-02", "close": 163.34, "volume": 2896067.0}, {"date": "2024-05-03", "close": 166.56, "volume": 2065100.0}, {"date": "2024-05-06", "close": 168.05, "volume": 1468645.0}, {"date": "2024-05-07", "close": 169.58, "volume": 1008450.0}, {"date": "2024-05-08", "close": 169.14, "volume": 988200.0}, {"date": "2024-05-09", "close": 169.9, "volume": 1266278.0}, {"date": "2024-05-10", "close": 170.8, "volume": 1193660.0}, {"date": "2024-05-13", "close": 170.1, "volume": 826734.0}, {"date": "2024-05-14", "close": 168.53, "volume": 1400220.0}, {"date": "2024-05-15", "close": 169.63, "volume": 1137072.0}, {"date": "2024-05-16", "close": 167.91, "volume": 978244.0}, {"date": "2024-05-17", "close": 166.8, "volume": 1678589.0}, {"date": "2024-05-20", "close": 168.6, "volume": 959851.0}, {"date": "2024-05-21", "close": 169.13, "volume": 1044344.0}, {"date": "2024-05-22", "close": 174.13, "volume": 1785536.0}, {"date": "2024-05-23", "close": 172.72, "volume": 1480440.0}, {"date": "2024-05-24", "close": 173.66, "volume": 1030677.0}, {"date": "2024-05-28", "close": 168.31, "volume": 1211820.0}, {"date": "2024-05-29", "close": 166.71, "volume": 1281785.0}, {"date": "2024-05-30", "close": 167.69, "volume": 1036828.0}, {"date": "2024-05-31", "close": 169.58, "volume": 2005817.0}, {"date": "2024-06-03", "close": 166.21, "volume": 1301902.0}, {"date": "2024-06-04", "close": 166.87, "volume": 970654.0}, {"date": "2024-06-05", "close": 168.65, "volume": 875625.0}, {"date": "2024-06-06", "close": 168.69, "volume": 1222066.0}, {"date": "2024-06-07", "close": 170.0, "volume": 1265385.0}, {"date": "2024-06-10", "close": 173.0, "volume": 1677445.0}, {"date": "2024-06-11", "close": 172.53, "volume": 1315220.0}, {"date": "2024-06-12", "close": 173.71, "volume": 1171987.0}, {"date": "2024-06-13", "close": 173.92, "volume": 811129.0}, {"date": "2024-06-14", "close": 167.02, "volume": 1875898.0}, {"date": "2024-06-17", "close": 168.52, "volume": 1486898.0}, {"date": "2024-06-18", "close": 170.9, "volume": 1660935.0}, {"date": "2024-06-20", "close": 168.52, "volume": 1248370.0}, {"date": "2024-06-21", "close": 168.67, "volume": 1601078.0}, {"date": "2024-06-24", "close": 171.46, "volume": 1132763.0}, {"date": "2024-06-25", "close": 168.72, "volume": 687930.0}, {"date": "2024-06-26", "close": 166.58, "volume": 761520.0}, {"date": "2024-06-27", "close": 166.47, "volume": 1169250.0}, {"date": "2024-06-28", "close": 166.71, "volume": 1750032.0}, {"date": "2024-07-01", "close": 165.57, "volume": 953258.0}, {"date": "2024-07-02", "close": 166.1, "volume": 705688.0}, {"date": "2024-07-03", "close": 166.3, "volume": 531345.0}, {"date": "2024-07-05", "close": 165.65, "volume": 787832.0}, {"date": "2024-07-08", "close": 164.5, "volume": 1903703.0}, {"date": "2024-07-09", "close": 164.13, "volume": 1492691.0}, {"date": "2024-07-10", "close": 165.87, "volume": 847617.0}, {"date": "2024-07-11", "close": 169.32, "volume": 1099898.0}, {"date": "2024-07-12", "close": 169.52, "volume": 874055.0}, {"date": "2024-07-15", "close": 172.11, "volume": 1259190.0}, {"date": "2024-07-16", "close": 176.01, "volume": 1505481.0}, {"date": "2024-07-17", "close": 175.03, "volume": 1060169.0}, {"date": "2024-07-18", "close": 171.73, "volume": 1031432.0}, {"date": "2024-07-19", "close": 169.16, "volume": 886993.0}, {"date": "2024-07-22", "close": 172.97, "volume": 782659.0}, {"date": "2024-07-23", "close": 171.87, "volume": 814102.0}, {"date": "2024-07-24", "close": 166.95, "volume": 924979.0}, {"date": "2024-07-25", "close": 168.52, "volume": 725679.0}, {"date": "2024-07-26", "close": 172.27, "volume": 864601.0}, {"date": "2024-07-29", "close": 171.9, "volume": 882768.0}, {"date": "2024-07-30", "close": 172.35, "volume": 878335.0}, {"date": "2024-07-31", "close": 173.48, "volume": 1143920.0}, {"date": "2024-08-01", "close": 159.13, "volume": 4505942.0}, {"date": "2024-08-02", "close": 152.74, "volume": 4082230.0}, {"date": "2024-08-05", "close": 154.69, "volume": 3114081.0}, {"date": "2024-08-06", "close": 156.98, "volume": 1820452.0}, {"date": "2024-08-07", "close": 156.83, "volume": 2319267.0}, {"date": "2024-08-08", "close": 158.85, "volume": 1666832.0}, {"date": "2024-08-09", "close": 159.52, "volume": 1812809.0}, {"date": "2024-08-12", "close": 160.76, "volume": 2157291.0}, {"date": "2024-08-13", "close": 161.31, "volume": 1282242.0}, {"date": "2024-08-14", "close": 161.48, "volume": 1008089.0}, {"date": "2024-08-15", "close": 163.15, "volume": 879871.0}, {"date": "2024-08-16", "close": 162.69, "volume": 1039517.0}, {"date": "2024-08-19", "close": 164.67, "volume": 938911.0}, {"date": "2024-08-20", "close": 164.86, "volume": 1031468.0}, {"date": "2024-08-21", "close": 165.89, "volume": 791365.0}, {"date": "2024-08-22", "close": 165.22, "volume": 1060784.0}, {"date": "2024-08-23", "close": 167.39, "volume": 999349.0}, {"date": "2024-08-26", "close": 168.32, "volume": 635050.0}, {"date": "2024-08-27", "close": 167.98, "volume": 686295.0}, {"date": "2024-08-28", "close": 168.59, "volume": 831508.0}, {"date": "2024-08-29", "close": 169.38, "volume": 856335.0}, {"date": "2024-08-30", "close": 171.05, "volume": 1235645.0}, {"date": "2024-09-03", "close": 166.68, "volume": 1152597.0}, {"date": "2024-09-04", "close": 167.49, "volume": 1107300.0}, {"date": "2024-09-05", "close": 165.15, "volume": 1002139.0}, {"date": "2024-09-06", "close": 163.64, "volume": 835941.0}, {"date": "2024-09-09", "close": 164.3, "volume": 1321587.0}, {"date": "2024-09-10", "close": 164.94, "volume": 797897.0}, {"date": "2024-09-11", "close": 165.26, "volume": 1553355.0}, {"date": "2024-09-12", "close": 166.89, "volume": 1106541.0}, {"date": "2024-09-13", "close": 167.51, "volume": 920579.0}, {"date": "2024-09-16", "close": 168.35, "volume": 839640.0}, {"date": "2024-09-17", "close": 168.57, "volume": 853107.0}, {"date": "2024-09-18", "close": 169.43, "volume": 1211442.0}, {"date": "2024-09-19", "close": 172.25, "volume": 866425.0}, {"date": "2024-09-20", "close": 171.1, "volume": 1237497.0}, {"date": "2024-09-23", "close": 171.09, "volume": 641788.0}, {"date": "2024-09-24", "close": 170.54, "volume": 1408886.0}, {"date": "2024-09-25", "close": 171.25, "volume": 1672425.0}, {"date": "2024-09-26", "close": 171.97, "volume": 1789097.0}, {"date": "2024-09-27", "close": 172.07, "volume": 1183353.0}, {"date": "2024-09-30", "close": 171.71, "volume": 1017931.0}, {"date": "2024-10-01", "close": 169.1, "volume": 1869917.0}, {"date": "2024-10-02", "close": 168.2, "volume": 2644523.0}, {"date": "2024-10-03", "close": 169.1, "volume": 2125955.0}, {"date": "2024-10-04", "close": 170.11, "volume": 718388.0}, {"date": "2024-10-07", "close": 166.54, "volume": 1891229.0}, {"date": "2024-10-08", "close": 166.92, "volume": 1127420.0}, {"date": "2024-10-09", "close": 168.82, "volume": 887592.0}, {"date": "2024-10-10", "close": 168.9, "volume": 793737.0}, {"date": "2024-10-11", "close": 170.39, "volume": 1171269.0}, {"date": "2024-10-14", "close": 171.57, "volume": 2034202.0}, {"date": "2024-10-15", "close": 169.38, "volume": 1160584.0}, {"date": "2024-10-16", "close": 169.71, "volume": 1505406.0}, {"date": "2024-10-17", "close": 169.68, "volume": 1223211.0}, {"date": "2024-10-18", "close": 169.4, "volume": 719148.0}, {"date": "2024-10-21", "close": 169.36, "volume": 858564.0}, {"date": "2024-10-22", "close": 168.38, "volume": 678156.0}, {"date": "2024-10-23", "close": 166.67, "volume": 772197.0}, {"date": "2024-10-24", "close": 166.58, "volume": 1096702.0}, {"date": "2024-10-25", "close": 166.96, "volume": 603943.0}, {"date": "2024-10-28", "close": 168.05, "volume": 1044809.0}, {"date": "2024-10-29", "close": 167.49, "volume": 915639.0}, {"date": "2024-10-30", "close": 168.91, "volume": 1557615.0}, {"date": "2024-10-31", "close": 183.34, "volume": 2562036.0}, {"date": "2024-11-01", "close": 178.43, "volume": 1962659.0}, {"date": "2024-11-04", "close": 179.92, "volume": 959752.0}, {"date": "2024-11-05", "close": 182.02, "volume": 1227838.0}, {"date": "2024-11-06", "close": 190.32, "volume": 2384059.0}, {"date": "2024-11-07", "close": 188.95, "volume": 832256.0}, {"date": "2024-11-08", "close": 190.92, "volume": 832913.0}, {"date": "2024-11-11", "close": 191.57, "volume": 1228486.0}, {"date": "2024-11-12", "close": 194.0, "volume": 1867655.0}, {"date": "2024-11-13", "close": 195.42, "volume": 1429718.0}, {"date": "2024-11-14", "close": 193.75, "volume": 1122335.0}, {"date": "2024-11-15", "close": 193.1, "volume": 2148706.0}, {"date": "2024-11-18", "close": 193.24, "volume": 818774.0}, {"date": "2024-11-19", "close": 193.46, "volume": 1321008.0}, {"date": "2024-11-20", "close": 193.33, "volume": 1003348.0}, {"date": "2024-11-21", "close": 195.76, "volume": 1136313.0}, {"date": "2024-11-22", "close": 197.38, "volume": 1052805.0}, {"date": "2024-11-25", "close": 197.12, "volume": 1526537.0}, {"date": "2024-11-26", "close": 197.02, "volume": 1285019.0}, {"date": "2024-11-27", "close": 195.1, "volume": 748542.0}, {"date": "2024-11-29", "close": 194.38, "volume": 1098721.0}, {"date": "2024-12-02", "close": 195.56, "volume": 1093088.0}, {"date": "2024-12-03", "close": 194.33, "volume": 1717945.0}, {"date": "2024-12-04", "close": 195.0, "volume": 890928.0}, {"date": "2024-12-05", "close": 193.96, "volume": 1390822.0}, {"date": "2024-12-06", "close": 191.54, "volume": 995677.0}, {"date": "2024-12-09", "close": 189.89, "volume": 1027948.0}, {"date": "2024-12-10", "close": 188.6, "volume": 1044260.0}, {"date": "2024-12-11", "close": 188.66, "volume": 662572.0}, {"date": "2024-12-12", "close": 188.45, "volume": 774316.0}, {"date": "2024-12-13", "close": 187.38, "volume": 827104.0}, {"date": "2024-12-16", "close": 189.38, "volume": 1122445.0}, {"date": "2024-12-17", "close": 186.71, "volume": 1217235.0}, {"date": "2024-12-18", "close": 180.76, "volume": 962569.0}, {"date": "2024-12-19", "close": 182.11, "volume": 1423396.0}, {"date": "2024-12-20", "close": 183.36, "volume": 2334762.0}, {"date": "2024-12-23", "close": 182.07, "volume": 915466.0}, {"date": "2024-12-24", "close": 184.05, "volume": 348917.0}, {"date": "2024-12-26", "close": 183.72, "volume": 594611.0}, {"date": "2024-12-27", "close": 182.45, "volume": 523956.0}, {"date": "2024-12-30", "close": 180.74, "volume": 601752.0}, {"date": "2024-12-31", "close": 180.26, "volume": 589368.0}, {"date": "2025-01-02", "close": 178.33, "volume": 713786.0}, {"date": "2025-01-03", "close": 179.57, "volume": 540488.0}, {"date": "2025-01-06", "close": 179.43, "volume": 1730758.0}, {"date": "2025-01-07", "close": 178.69, "volume": 480936.0}, {"date": "2025-01-08", "close": 178.45, "volume": 645451.0}, {"date": "2025-01-10", "close": 176.15, "volume": 1430875.0}, {"date": "2025-01-13", "close": 176.5, "volume": 1007250.0}, {"date": "2025-01-14", "close": 179.15, "volume": 735030.0}, {"date": "2025-01-15", "close": 180.06, "volume": 683213.0}, {"date": "2025-01-16", "close": 180.86, "volume": 1698871.0}, {"date": "2025-01-17", "close": 180.73, "volume": 2612858.0}, {"date": "2025-01-21", "close": 184.7, "volume": 2765975.0}, {"date": "2025-01-22", "close": 188.7, "volume": 1832781.0}, {"date": "2025-01-23", "close": 190.43, "volume": 1487856.0}, {"date": "2025-01-24", "close": 187.98, "volume": 1314209.0}, {"date": "2025-01-27", "close": 184.95, "volume": 1177125.0}, {"date": "2025-01-28", "close": 182.89, "volume": 1030039.0}, {"date": "2025-01-29", "close": 182.52, "volume": 764964.0}, {"date": "2025-01-30", "close": 186.0, "volume": 1120413.0}, {"date": "2025-01-31", "close": 184.56, "volume": 1117011.0}, {"date": "2025-02-03", "close": 184.13, "volume": 2025706.0}, {"date": "2025-02-04", "close": 180.5, "volume": 3000102.0}, {"date": "2025-02-05", "close": 180.23, "volume": 2095315.0}, {"date": "2025-02-06", "close": 182.9, "volume": 1226653.0}, {"date": "2025-02-07", "close": 184.51, "volume": 1646797.0}, {"date": "2025-02-10", "close": 185.97, "volume": 1226437.0}, {"date": "2025-02-11", "close": 185.32, "volume": 1139560.0}, {"date": "2025-02-12", "close": 185.5, "volume": 1394729.0}, {"date": "2025-02-13", "close": 184.43, "volume": 855274.0}, {"date": "2025-02-14", "close": 183.54, "volume": 1041782.0}, {"date": "2025-02-18", "close": 184.36, "volume": 1104848.0}, {"date": "2025-02-19", "close": 188.86, "volume": 1104173.0}, {"date": "2025-02-20", "close": 188.78, "volume": 1036217.0}, {"date": "2025-02-21", "close": 186.19, "volume": 1202713.0}, {"date": "2025-02-24", "close": 185.78, "volume": 1087547.0}, {"date": "2025-02-25", "close": 186.95, "volume": 1483200.0}, {"date": "2025-02-26", "close": 188.18, "volume": 1180278.0}, {"date": "2025-02-27", "close": 187.33, "volume": 851353.0}, {"date": "2025-02-28", "close": 189.3, "volume": 2096782.0}, {"date": "2025-03-03", "close": 186.55, "volume": 1108258.0}, {"date": "2025-03-04", "close": 183.33, "volume": 1605857.0}, {"date": "2025-03-05", "close": 185.04, "volume": 2119208.0}, {"date": "2025-03-06", "close": 184.14, "volume": 1436861.0}, {"date": "2025-03-07", "close": 183.99, "volume": 1773293.0}, {"date": "2025-03-10", "close": 179.37, "volume": 1814090.0}, {"date": "2025-03-11", "close": 178.86, "volume": 1238482.0}, {"date": "2025-03-12", "close": 177.21, "volume": 943505.0}, {"date": "2025-03-13", "close": 172.91, "volume": 1721265.0}, {"date": "2025-03-14", "close": 176.14, "volume": 1336182.0}, {"date": "2025-03-17", "close": 178.63, "volume": 688229.0}, {"date": "2025-03-18", "close": 176.08, "volume": 895229.0}, {"date": "2025-03-19", "close": 177.07, "volume": 1052212.0}, {"date": "2025-03-20", "close": 175.93, "volume": 864167.0}, {"date": "2025-03-21", "close": 174.52, "volume": 1422683.0}, {"date": "2025-03-24", "close": 178.82, "volume": 1676552.0}, {"date": "2025-03-25", "close": 179.7, "volume": 1166263.0}, {"date": "2025-03-26", "close": 176.9, "volume": 933823.0}, {"date": "2025-03-27", "close": 175.56, "volume": 1586486.0}, {"date": "2025-03-28", "close": 170.39, "volume": 1101504.0}, {"date": "2025-03-31", "close": 172.14, "volume": 1498832.0}, {"date": "2025-04-01", "close": 171.89, "volume": 903222.0}, {"date": "2025-04-02", "close": 172.72, "volume": 2488208.0}, {"date": "2025-04-03", "close": 161.49, "volume": 1872974.0}, {"date": "2025-04-04", "close": 152.66, "volume": 2753044.0}, {"date": "2025-04-07", "close": 153.33, "volume": 3049654.0}, {"date": "2025-04-08", "close": 151.41, "volume": 2260018.0}, {"date": "2025-04-09", "close": 161.0, "volume": 3174853.0}, {"date": "2025-04-10", "close": 157.42, "volume": 1688888.0}, {"date": "2025-04-11", "close": 158.95, "volume": 2007471.0}, {"date": "2025-04-14", "close": 161.36, "volume": 1133537.0}, {"date": "2025-04-15", "close": 160.21, "volume": 758163.0}, {"date": "2025-04-16", "close": 158.52, "volume": 1070063.0}, {"date": "2025-04-17", "close": 157.81, "volume": 1698888.0}, {"date": "2025-04-21", "close": 155.25, "volume": 1075923.0}, {"date": "2025-04-22", "close": 159.65, "volume": 1659235.0}, {"date": "2025-04-23", "close": 162.19, "volume": 1755378.0}, {"date": "2025-04-24", "close": 167.24, "volume": 1253441.0}, {"date": "2025-04-25", "close": 166.69, "volume": 711153.0}, {"date": "2025-04-28", "close": 166.29, "volume": 955058.0}, {"date": "2025-04-29", "close": 167.8, "volume": 948503.0}, {"date": "2025-04-30", "close": 169.58, "volume": 1654601.0}, {"date": "2025-05-01", "close": 167.26, "volume": 1861664.0}, {"date": "2025-05-02", "close": 170.07, "volume": 1160346.0}, {"date": "2025-05-05", "close": 170.27, "volume": 1476404.0}, {"date": "2025-05-06", "close": 167.85, "volume": 777638.0}, {"date": "2025-05-07", "close": 169.71, "volume": 840909.0}, {"date": "2025-05-08", "close": 171.57, "volume": 1144953.0}, {"date": "2025-05-09", "close": 171.75, "volume": 1257909.0}, {"date": "2025-05-12", "close": 179.38, "volume": 2214411.0}, {"date": "2025-05-13", "close": 180.5, "volume": 1582678.0}, {"date": "2025-05-14", "close": 179.36, "volume": 1254789.0}, {"date": "2025-05-15", "close": 180.21, "volume": 1335237.0}, {"date": "2025-05-16", "close": 182.75, "volume": 1167568.0}, {"date": "2025-05-19", "close": 181.88, "volume": 949446.0}, {"date": "2025-05-20", "close": 180.8, "volume": 832785.0}, {"date": "2025-05-21", "close": 177.68, "volume": 1270590.0}, {"date": "2025-05-22", "close": 178.54, "volume": 788888.0}, {"date": "2025-05-23", "close": 177.64, "volume": 1108463.0}, {"date": "2025-05-27", "close": 180.81, "volume": 1178407.0}, {"date": "2025-05-28", "close": 178.97, "volume": 941783.0}, {"date": "2025-05-29", "close": 180.04, "volume": 1269931.0}, {"date": "2025-05-30", "close": 178.74, "volume": 2078721.0}, {"date": "2025-06-02", "close": 176.32, "volume": 1220814.0}, {"date": "2025-06-03", "close": 177.71, "volume": 2114844.0}, {"date": "2025-06-04", "close": 177.21, "volume": 1106005.0}, {"date": "2025-06-05", "close": 176.93, "volume": 1112268.0}, {"date": "2025-06-06", "close": 178.35, "volume": 1041040.0}, {"date": "2025-06-09", "close": 178.64, "volume": 877214.0}, {"date": "2025-06-10", "close": 179.87, "volume": 1154923.0}, {"date": "2025-06-11", "close": 180.9, "volume": 1843721.0}, {"date": "2025-06-12", "close": 179.97, "volume": 1042237.0}, {"date": "2025-06-13", "close": 176.96, "volume": 1261501.0}, {"date": "2025-06-16", "close": 178.63, "volume": 1450071.0}, {"date": "2025-06-17", "close": 175.55, "volume": 967914.0}, {"date": "2025-06-18", "close": 177.76, "volume": 1332693.0}, {"date": "2025-06-20", "close": 176.69, "volume": 2794326.0}, {"date": "2025-06-23", "close": 177.28, "volume": 1461261.0}, {"date": "2025-06-24", "close": 179.24, "volume": 1523752.0}, {"date": "2025-06-25", "close": 178.0, "volume": 1115916.0}, {"date": "2025-06-26", "close": 179.82, "volume": 1074981.0}, {"date": "2025-06-27", "close": 180.53, "volume": 1601306.0}, {"date": "2025-06-30", "close": 180.96, "volume": 1600767.0}, {"date": "2025-07-01", "close": 183.06, "volume": 1094521.0}, {"date": "2025-07-02", "close": 181.99, "volume": 977662.0}, {"date": "2025-07-03", "close": 184.19, "volume": 719336.0}, {"date": "2025-07-07", "close": 182.37, "volume": 1558838.0}, {"date": "2025-07-08", "close": 181.33, "volume": 1827260.0}, {"date": "2025-07-09", "close": 182.28, "volume": 1168609.0}, {"date": "2025-07-10", "close": 181.44, "volume": 1152466.0}, {"date": "2025-07-11", "close": 180.97, "volume": 839398.0}, {"date": "2025-07-14", "close": 178.36, "volume": 1420845.0}, {"date": "2025-07-15", "close": 176.44, "volume": 1585206.0}, {"date": "2025-07-16", "close": 177.05, "volume": 1717381.0}, {"date": "2025-07-17", "close": 179.7, "volume": 1241237.0}, {"date": "2025-07-18", "close": 178.51, "volume": 1011971.0}, {"date": "2025-07-21", "close": 178.09, "volume": 1676089.0}, {"date": "2025-07-22", "close": 179.2, "volume": 1088905.0}, {"date": "2025-07-23", "close": 181.28, "volume": 751290.0}, {"date": "2025-07-24", "close": 179.72, "volume": 1545761.0}, {"date": "2025-07-25", "close": 180.09, "volume": 1566161.0}, {"date": "2025-07-28", "close": 178.84, "volume": 1394648.0}, {"date": "2025-07-29", "close": 178.96, "volume": 1473220.0}, {"date": "2025-07-30", "close": 176.76, "volume": 2286617.0}, {"date": "2025-07-31", "close": 184.85, "volume": 3163296.0}, {"date": "2025-08-01", "close": 182.36, "volume": 1725017.0}, {"date": "2025-08-04", "close": 184.49, "volume": 1959850.0}, {"date": "2025-08-05", "close": 184.95, "volume": 1919822.0}, {"date": "2025-08-06", "close": 185.47, "volume": 1157388.0}, {"date": "2025-08-07", "close": 182.24, "volume": 1088300.0}, {"date": "2025-08-08", "close": 182.08, "volume": 814829.0}, {"date": "2025-08-11", "close": 182.52, "volume": 810160.0}, {"date": "2025-08-12", "close": 184.94, "volume": 1050754.0}, {"date": "2025-08-13", "close": 186.91, "volume": 1139702.0}, {"date": "2025-08-14", "close": 184.78, "volume": 845656.0}, {"date": "2025-08-15", "close": 181.36, "volume": 1556622.0}, {"date": "2025-08-18", "close": 182.62, "volume": 1757153.0}, {"date": "2025-08-19", "close": 185.2, "volume": 1073247.0}, {"date": "2025-08-20", "close": 183.34, "volume": 874052.0}, {"date": "2025-08-21", "close": 183.44, "volume": 1030422.0}, {"date": "2025-08-22", "close": 186.95, "volume": 970435.0}, {"date": "2025-08-25", "close": 185.57, "volume": 962282.0}, {"date": "2025-08-26", "close": 186.78, "volume": 1922047.0}, {"date": "2025-08-27", "close": 186.55, "volume": 1061925.0}, {"date": "2025-08-28", "close": 186.73, "volume": 846458.0}, {"date": "2025-08-29", "close": 184.8, "volume": 809679.0}, {"date": "2025-09-02", "close": 184.81, "volume": 948133.0}, {"date": "2025-09-03", "close": 184.35, "volume": 892045.0}, {"date": "2025-09-04", "close": 187.87, "volume": 1105692.0}, {"date": "2025-09-05", "close": 187.45, "volume": 1064297.0}, {"date": "2025-09-08", "close": 188.67, "volume": 1635377.0}, {"date": "2025-09-09", "close": 187.48, "volume": 937986.0}, {"date": "2025-09-10", "close": 187.41, "volume": 880108.0}, {"date": "2025-09-11", "close": 192.03, "volume": 1119244.0}, {"date": "2025-09-12", "close": 189.93, "volume": 813138.0}, {"date": "2025-09-15", "close": 189.56, "volume": 925579.0}, {"date": "2025-09-16", "close": 187.27, "volume": 1060917.0}, {"date": "2025-09-17", "close": 186.25, "volume": 1400342.0}, {"date": "2025-09-18", "close": 188.7, "volume": 1551945.0}, {"date": "2025-09-19", "close": 187.87, "volume": 1570693.0}, {"date": "2025-09-22", "close": 188.45, "volume": 748441.0}, {"date": "2025-09-23", "close": 186.68, "volume": 1474502.0}, {"date": "2025-09-24", "close": 186.17, "volume": 1199076.0}, {"date": "2025-09-25", "close": 184.39, "volume": 1112783.0}, {"date": "2025-09-26", "close": 186.38, "volume": 782980.0}, {"date": "2025-09-29", "close": 186.87, "volume": 1299906.0}, {"date": "2025-09-30", "close": 188.0, "volume": 1836065.0}, {"date": "2025-10-01", "close": 187.44, "volume": 849312.0}, {"date": "2025-10-02", "close": 186.13, "volume": 1050771.0}, {"date": "2025-10-03", "close": 183.75, "volume": 1874774.0}, {"date": "2025-10-06", "close": 182.99, "volume": 1360121.0}, {"date": "2025-10-07", "close": 181.42, "volume": 1283216.0}, {"date": "2025-10-08", "close": 183.19, "volume": 1359079.0}, {"date": "2025-10-09", "close": 183.31, "volume": 1051543.0}, {"date": "2025-10-10", "close": 179.28, "volume": 961601.0}, {"date": "2025-10-13", "close": 182.24, "volume": 900773.0}, {"date": "2025-10-14", "close": 185.78, "volume": 1439082.0}, {"date": "2025-10-15", "close": 185.78, "volume": 1181415.0}, {"date": "2025-10-16", "close": 184.49, "volume": 781684.0}, {"date": "2025-10-17", "close": 185.47, "volume": 1079708.0}, {"date": "2025-10-20", "close": 187.39, "volume": 767473.0}, {"date": "2025-10-21", "close": 188.3, "volume": 691288.0}, {"date": "2025-10-22", "close": 184.94, "volume": 781211.0}, {"date": "2025-10-23", "close": 189.2, "volume": 1066846.0}, {"date": "2025-10-24", "close": 187.14, "volume": 1386507.0}, {"date": "2025-10-27", "close": 186.75, "volume": 1106757.0}, {"date": "2025-10-28", "close": 185.1, "volume": 1595680.0}, {"date": "2025-10-29", "close": 184.19, "volume": 2201834.0}, {"date": "2025-10-30", "close": 198.32, "volume": 3522872.0}, {"date": "2025-10-31", "close": 202.11, "volume": 2816623.0}, {"date": "2025-11-03", "close": 198.71, "volume": 1551875.0}, {"date": "2025-11-04", "close": 198.06, "volume": 939466.0}, {"date": "2025-11-05", "close": 198.06, "volume": 1147025.0}, {"date": "2025-11-06", "close": 197.25, "volume": 1084948.0}, {"date": "2025-11-07", "close": 196.29, "volume": 1417447.0}, {"date": "2025-11-10", "close": 198.01, "volume": 1306855.0}, {"date": "2025-11-11", "close": 197.64, "volume": 1079218.0}, {"date": "2025-11-12", "close": 196.79, "volume": 1482413.0}, {"date": "2025-11-13", "close": 194.15, "volume": 1524888.0}, {"date": "2025-11-14", "close": 193.36, "volume": 1731110.0}, {"date": "2025-11-17", "close": 191.19, "volume": 1656520.0}, {"date": "2025-11-18", "close": 189.9, "volume": 1619719.0}, {"date": "2025-11-19", "close": 191.57, "volume": 1420147.0}, {"date": "2025-11-20", "close": 190.02, "volume": 1619840.0}, {"date": "2025-11-21", "close": 195.02, "volume": 1605814.0}, {"date": "2025-11-24", "close": 195.22, "volume": 2272560.0}, {"date": "2025-11-25", "close": 197.22, "volume": 1219835.0}, {"date": "2025-11-26", "close": 196.28, "volume": 1677940.0}, {"date": "2025-11-28", "close": 197.89, "volume": 905207.0}, {"date": "2025-12-01", "close": 195.61, "volume": 1319362.0}, {"date": "2025-12-02", "close": 197.29, "volume": 1266484.0}, {"date": "2025-12-03", "close": 199.22, "volume": 960608.0}, {"date": "2025-12-04", "close": 199.22, "volume": 1029711.0}, {"date": "2025-12-05", "close": 199.8, "volume": 1562450.0}, {"date": "2025-12-08", "close": 199.26, "volume": 1072968.0}, {"date": "2025-12-09", "close": 195.97, "volume": 1005981.0}, {"date": "2025-12-10", "close": 200.66, "volume": 1645573.0}, {"date": "2025-12-11", "close": 203.84, "volume": 1994998.0}, {"date": "2025-12-12", "close": 201.74, "volume": 1489913.0}, {"date": "2025-12-15", "close": 203.19, "volume": 1611340.0}, {"date": "2025-12-16", "close": 201.78, "volume": 1533642.0}, {"date": "2025-12-17", "close": 199.9, "volume": 1783239.0}, {"date": "2025-12-18", "close": 201.96, "volume": 1799513.0}, {"date": "2025-12-19", "close": 203.29, "volume": 3791452.0}, {"date": "2025-12-22", "close": 206.23, "volume": 1212160.0}, {"date": "2025-12-23", "close": 208.56, "volume": 1421211.0}, {"date": "2025-12-24", "close": 208.28, "volume": 425104.0}, {"date": "2025-12-26", "close": 208.45, "volume": 497963.0}, {"date": "2025-12-29", "close": 208.69, "volume": 1081166.0}, {"date": "2025-12-30", "close": 207.03, "volume": 728770.0}, {"date": "2025-12-31", "close": 205.31, "volume": 810453.0}, {"date": "2026-01-02", "close": 209.14, "volume": 879427.0}, {"date": "2026-01-05", "close": 211.31, "volume": 1075414.0}, {"date": "2026-01-06", "close": 214.16, "volume": 1159294.0}, {"date": "2026-01-07", "close": 211.18, "volume": 1201259.0}, {"date": "2026-01-08", "close": 210.04, "volume": 1222937.0}, {"date": "2026-01-09", "close": 210.64, "volume": 860978.0}, {"date": "2026-01-12", "close": 209.76, "volume": 1236279.0}, {"date": "2026-01-13", "close": 211.73, "volume": 1039918.0}, {"date": "2026-01-14", "close": 211.12, "volume": 916127.0}, {"date": "2026-01-15", "close": 215.02, "volume": 1093092.0}, {"date": "2026-01-16", "close": 215.65, "volume": 1318563.0}, {"date": "2026-01-20", "close": 213.14, "volume": 1220086.0}, {"date": "2026-01-21", "close": 220.42, "volume": 1969579.0}, {"date": "2026-01-22", "close": 221.92, "volume": 1955502.0}, {"date": "2026-01-23", "close": 220.74, "volume": 2177858.0}, {"date": "2026-01-26", "close": 219.8, "volume": 1103564.0}, {"date": "2026-01-27", "close": 220.56, "volume": 856149.0}, {"date": "2026-01-28", "close": 222.49, "volume": 1261720.0}, {"date": "2026-01-29", "close": 226.62, "volume": 1286580.0}, {"date": "2026-01-30", "close": 223.98, "volume": 1294048.0}, {"date": "2026-02-02", "close": 227.72, "volume": 2252285.0}, {"date": "2026-02-03", "close": 228.92, "volume": 3044431.0}, {"date": "2026-02-04", "close": 227.83, "volume": 2630049.0}, {"date": "2026-02-05", "close": 229.79, "volume": 1741610.0}, {"date": "2026-02-06", "close": 231.91, "volume": 1169360.0}, {"date": "2026-02-09", "close": 233.41, "volume": 834121.0}, {"date": "2026-02-10", "close": 233.11, "volume": 1090176.0}, {"date": "2026-02-11", "close": 235.29, "volume": 1146164.0}, {"date": "2026-02-12", "close": 228.69, "volume": 1812459.0}, {"date": "2026-02-13", "close": 229.76, "volume": 1283989.0}, {"date": "2026-02-17", "close": 233.33, "volume": 1035685.0}, {"date": "2026-02-18", "close": 234.31, "volume": 955935.0}, {"date": "2026-02-19", "close": 232.75, "volume": 1128363.0}, {"date": "2026-02-20", "close": 233.51, "volume": 1466502.0}, {"date": "2026-02-23", "close": 231.45, "volume": 999670.0}, {"date": "2026-02-24", "close": 236.84, "volume": 965216.0}, {"date": "2026-02-25", "close": 233.02, "volume": 995304.0}, {"date": "2026-02-26", "close": 236.96, "volume": 1105167.0}, {"date": "2026-02-27", "close": 239.22, "volume": 1571715.0}, {"date": "2026-03-02", "close": 241.46, "volume": 1171530.0}, {"date": "2026-03-03", "close": 235.25, "volume": 2132730.0}, {"date": "2026-03-04", "close": 234.75, "volume": 1689807.0}, {"date": "2026-03-05", "close": 226.84, "volume": 3562429.0}, {"date": "2026-03-06", "close": 221.98, "volume": 1568271.0}, {"date": "2026-03-09", "close": 225.07, "volume": 1731335.0}, {"date": "2026-03-10", "close": 226.3, "volume": 1509808.0}, {"date": "2026-03-11", "close": 224.3, "volume": 1321064.0}, {"date": "2026-03-12", "close": 215.57, "volume": 1738562.0}, {"date": "2026-03-13", "close": 214.49, "volume": 1178068.0}, {"date": "2026-03-16", "close": 214.51, "volume": 1695235.0}, {"date": "2026-03-17", "close": 215.56, "volume": 1220577.0}, {"date": "2026-03-18", "close": 212.77, "volume": 1172123.0}, {"date": "2026-03-19", "close": 211.5, "volume": 1755888.0}, {"date": "2026-03-20", "close": 209.37, "volume": 2249185.0}, {"date": "2026-03-23", "close": 212.81, "volume": 1357997.0}, {"date": "2026-03-24", "close": 216.98, "volume": 883733.0}, {"date": "2026-03-25", "close": 215.33, "volume": 1280975.0}, {"date": "2026-03-26", "close": 211.47, "volume": 1179869.0}, {"date": "2026-03-27", "close": 209.24, "volume": 833483.0}, {"date": "2026-03-30", "close": 208.37, "volume": 1032663.0}, {"date": "2026-03-31", "close": 214.36, "volume": 1219474.0}, {"date": "2026-04-01", "close": 218.63, "volume": 1184866.0}, {"date": "2026-04-02", "close": 218.29, "volume": 776483.0}, {"date": "2026-04-06", "close": 218.42, "volume": 602148.0}, {"date": "2026-04-07", "close": 217.75, "volume": 1185728.0}, {"date": "2026-04-08", "close": 230.49, "volume": 1576701.0}, {"date": "2026-04-09", "close": 233.49, "volume": 1167613.0}, {"date": "2026-04-10", "close": 234.91, "volume": 966414.0}, {"date": "2026-04-13", "close": 234.47, "volume": 964021.0}, {"date": "2026-04-14", "close": 234.36, "volume": 1003823.0}, {"date": "2026-04-15", "close": 230.1, "volume": 1001870.0}, {"date": "2026-04-16", "close": 230.24, "volume": 866464.0}, {"date": "2026-04-17", "close": 236.26, "volume": 1181904.0}, {"date": "2026-04-20", "close": 236.82, "volume": 625962.0}, {"date": "2026-04-21", "close": 233.54, "volume": 645243.0}, {"date": "2026-04-22", "close": 230.46, "volume": 829807.0}, {"date": "2026-04-23", "close": 235.0, "volume": 872163.0}, {"date": "2026-04-24", "close": 232.95, "volume": 904890.0}, {"date": "2026-04-27", "close": 232.97, "volume": 844019.0}, {"date": "2026-04-28", "close": 228.95, "volume": 1671576.0}, {"date": "2026-04-29", "close": 227.87, "volume": 1806961.0}, {"date": "2026-04-30", "close": 235.5, "volume": 3362261.0}, {"date": "2026-05-01", "close": 230.48, "volume": 1989305.0}, {"date": "2026-05-04", "close": 230.43, "volume": 1001255.0}, {"date": "2026-05-05", "close": 234.54, "volume": 1350847.0}, {"date": "2026-05-06", "close": 241.38, "volume": 1842738.0}, {"date": "2026-05-07", "close": 234.73, "volume": 1136605.0}, {"date": "2026-05-08", "close": 232.4, "volume": 1267648.0}, {"date": "2026-05-11", "close": 232.16, "volume": 1250539.0}, {"date": "2026-05-12", "close": 231.2, "volume": 2285107.0}, {"date": "2026-05-13", "close": 231.42, "volume": 1097572.0}, {"date": "2026-05-14", "close": 232.14, "volume": 981136.0}, {"date": "2026-05-15", "close": 227.9, "volume": 1033445.0}, {"date": "2026-05-18", "close": 225.66, "volume": 1016217.0}, {"date": "2026-05-19", "close": 221.28, "volume": 1003586.0}, {"date": "2026-05-20", "close": 224.71, "volume": 1103286.0}, {"date": "2026-05-21", "close": 223.17, "volume": 1046818.0}, {"date": "2026-05-22", "close": 224.52, "volume": 891699.0}, {"date": "2026-05-26", "close": 229.44, "volume": 1143014.0}, {"date": "2026-05-27", "close": 226.38, "volume": 1102403.0}, {"date": "2026-05-28", "close": 225.45, "volume": 1327939.0}, {"date": "2026-05-29", "close": 225.85, "volume": 2103101.0}, {"date": "2026-06-01", "close": 223.36, "volume": 1186259.0}, {"date": "2026-06-02", "close": 227.73, "volume": 927624.0}, {"date": "2026-06-03", "close": 228.23, "volume": 874877.0}, {"date": "2026-06-04", "close": 228.76, "volume": 975952.0}, {"date": "2026-06-05", "close": 226.55, "volume": 999909.0}, {"date": "2026-06-08", "close": 225.95, "volume": 1412115.0}, {"date": "2026-06-09", "close": 229.8, "volume": 1459557.0}, {"date": "2026-06-10", "close": 221.78, "volume": 912842.0}, {"date": "2026-06-11", "close": 226.21, "volume": 1166424.0}, {"date": "2026-06-12", "close": 227.12, "volume": 1422104.0}, {"date": "2026-06-15", "close": 230.45, "volume": 1676826.0}, {"date": "2026-06-16", "close": 231.9, "volume": 906483.0}, {"date": "2026-06-17", "close": 231.27, "volume": 1130152.0}, {"date": "2026-06-18", "close": 237.42, "volume": 2439232.0}, {"date": "2026-06-22", "close": 241.55, "volume": 1939384.0}, {"date": "2026-06-23", "close": 234.08, "volume": 1273209.0}, {"date": "2026-06-24", "close": 235.38, "volume": 1327759.0}, {"date": "2026-06-25", "close": 240.95, "volume": 1218736.0}, {"date": "2026-06-26", "close": 237.52, "volume": 1477807.0}, {"date": "2026-06-29", "close": 237.72, "volume": 772538.0}, {"date": "2026-06-30", "close": 241.94, "volume": 1048625.0}, {"date": "2026-07-01", "close": 237.13, "volume": 994008.0}, {"date": "2026-07-02", "close": 234.62, "volume": 1041667.0}, {"date": "2026-07-06", "close": 237.14, "volume": 846972.0}, {"date": "2026-07-07", "close": 231.7, "volume": 1135344.0}, {"date": "2026-07-08", "close": 231.34, "volume": 1129372.0}, {"date": "2026-07-09", "close": 232.99, "volume": 602392.0}, {"date": "2026-07-10", "close": 233.98, "volume": 639696.0}, {"date": "2026-07-13", "close": 232.1, "volume": 879313.0}, {"date": "2026-07-14", "close": 233.96, "volume": 617063.0}, {"date": "2026-07-15", "close": 233.52, "volume": 842538.0}, {"date": "2026-07-16", "close": 237.3, "volume": 1159829.0}, {"date": "2026-07-17", "close": 237.0, "volume": 1162689.0}, {"date": "2026-07-20", "close": 235.21, "volume": 1177884.0}, {"date": "2026-07-21", "close": 237.76, "volume": 1215815.0}, {"date": "2026-07-22", "close": 237.09, "volume": 855100.0}, {"date": "2026-07-23", "close": 241.14, "volume": 1049143.0}, {"date": "2026-07-24", "close": 241.97, "volume": 1091413.0}, {"date": "2026-07-27", "close": 243.12, "volume": 1016915.0}, {"date": "2026-07-28", "close": 241.43, "volume": 1352652.0}, {"date": "2026-07-29", "close": 235.25, "volume": 1518573.0}, {"date": "2026-07-30", "close": 240.01, "volume": 1071228.0}, {"date": "2026-07-31", "close": 241.71, "volume": 1051651.0}, {"date": "2026-08-03", "close": 243.77, "volume": 1676575.0}, {"date": "2026-08-04", "close": 254.05, "volume": 2617213.0}, {"date": "2026-08-05", "close": 254.76, "volume": 1274903.0}, {"date": "2026-08-06", "close": 251.38, "volume": 1078951.0}, {"date": "2026-08-07", "close": 253.66, "volume": 1001543.0}, {"date": "2026-08-10", "close": 252.88, "volume": 999073.0}, {"date": "2026-08-11", "close": 256.3, "volume": 824445.0}], "refreshing": true}