{"ticker": "AMGN", "overview": {"cik": "318154", "ticker": "AMGN", "name": "AMGEN INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005970", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005894", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000492", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-06", "title": "Form 144/A", "accession": "0001974078-26-000298", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000318154-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000318154-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000318154-26-000119", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000318154-26-000114", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000318154-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000101", "price_sensitive": false}]}, "description": "AMGEN INC trades as AMGN on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 409 insider filings for the company, from August 2023 to August 2026. Across those, 8 insiders disclosed 22 sales totalling $60.68M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 22, "sell_sum": 60681810.780099995, "net": -60681810.780099995, "insiders": 8, "first_date": "2023-08-10", "last_date": "2026-08-13"}, "metrics": {"ticker": "AMGN", "has_prices": true, "as_of": "2026-08-07", "last": 410.945, "prev_close": 404.85, "change": 6.09499999999997, "change_pct": 0.015054958626651772, "session_volume": 1821551.0, "vwap_5": 398.1859280731758, "vwap_20": 381.6884821062769, "vwap_60": 357.6885178392455, "vwap_250": 336.44520215291794, "high_52w": 410.945, "low_52w": 296.3, "avg_volume_20": 2714553.85, "sessions": 400, "market_cap": {"value": 222170019294.725, "shares": 540632005.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035549-T0", "src": "CONGRESS", "ticker": "AMGN", "cik": "", "company": "AMGEN INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nAmgen Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys AMGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035549.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "HOUSE-2026-20035392-T1", "src": "CONGRESS", "ticker": "AMGN", "cik": "", "company": "AMGEN INC", "company_raw": "st > Schwab Joint Brokerage #1 (Home Grown)\nAmgen Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads AMGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0000318154-26-000137", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Rachna Khosla", "who_key": "Khosla Rachna", "role": "SVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1346498.8512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $1.3M of AMGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1881332/000031815426000137/0000318154-26-000137-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "SENATE-f8d003c0ca1e4c399d66632d220180e1-4", "src": "CONGRESS", "ticker": "AMGN", "cik": "", "company": "AMGEN INC", "company_raw": "Amgen Inc. - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads AMGN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8d003c0-ca1e-4c39-9d66-632d220180e1/", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0000318154-26-000135", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Matthew C. Busch", "who_key": "Busch Matthew C.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987926/000031815426000135/0000318154-26-000135-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000318154-26-000133", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Omar Ishrak", "who_key": "ISHRAK OMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1523102/000031815426000133/0000318154-26-000133-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000318154-26-000132", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Charles M. Holley", "who_key": "HOLLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216478/000031815426000132/0000318154-26-000132-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000318154-26-000131", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Michael Drake V", "who_key": "Drake Michael V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938942/000031815426000131/0000318154-26-000131-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000318154-26-000130", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Derek Miller", "who_key": "Miller Derek", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1565897.716, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $1.6M of AMGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1917312/000031815426000130/0000318154-26-000130-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0000318154-26-000129", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Nancy A. Grygiel", "who_key": "Grygiel Nancy A.", "role": "SVP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1194415.497, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $1.2M of AMGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1816414/000031815426000129/0000318154-26-000129-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "HOUSE-2026-20034780-T3", "src": "CONGRESS", "ticker": "AMGN", "cik": "", "company": "AMGEN INC", "company_raw": "Sardinia Ready Mix 401(k) - Dave\nAmgen Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor adds AMGN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034780.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0000318154-26-000098", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Wanda M. Austin", "who_key": "Austin Wanda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000098/0000318154-26-000098-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000099", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Michael Drake V", "who_key": "Drake Michael V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000099/0000318154-26-000099-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000100", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Brian Druker", "who_key": "Druker Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000100/0000318154-26-000100-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000101", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Robert Eckert", "who_key": "ECKERT ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000101/0000318154-26-000101-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000102", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Greg C. Garland", "who_key": "Garland Greg C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000102/0000318154-26-000102-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000103", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Charles M. Holley", "who_key": "HOLLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000103/0000318154-26-000103-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000104", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Omar Ishrak", "who_key": "ISHRAK OMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000104/0000318154-26-000104-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000105", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Tyler Jacks", "who_key": "Jacks Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000105/0000318154-26-000105-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000106", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Mary E. Klotman", "who_key": "Klotman Mary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000106/0000318154-26-000106-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000107", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Ellen Jamison Kullman", "who_key": "Kullman Ellen Jamison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000107/0000318154-26-000107-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000318154-26-000108", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Amy E. Miles", "who_key": "MILES AMY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000108/0000318154-26-000108-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "13DG-0001422849-26-000085", "src": "13DG", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Amgen Inc", "who_key": "AMGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AMGEN INC takes a 5.5% passive stake in AMGN", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/0001422849-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000318154-26-000083", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "James E. Bradner", "who_key": "Bradner James E.", "role": "EVP, Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 147675.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000083/0000318154-26-000083-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000084", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Robert A. Bradway", "who_key": "Bradway Robert A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 688377.6900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000084/0000318154-26-000084-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000085", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Murdo Gordon", "who_key": "Gordon Murdo", "role": "EVP, Global Commercial Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 203632.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000085/0000318154-26-000085-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000086", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Jonathan P. Graham", "who_key": "Graham Jonathan P", "role": "EVP & Gen. Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 165223.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000086/0000318154-26-000086-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000087", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Peter H. Griffith", "who_key": "Griffith Peter H.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184097.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000087/0000318154-26-000087-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000088", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Nancy A. Grygiel", "who_key": "Grygiel Nancy A.", "role": "SVP & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29137.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000088/0000318154-26-000088-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0000318154-26-000089", "src": "INSIDERS", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Rachna Khosla", "who_key": "Khosla Rachna", "role": "SVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30793.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on AMGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000089/0000318154-26-000089-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000085", "src": "13DG", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Amgen Inc", "who_key": "AMGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AMGEN INC takes a 5.5% passive stake in AMGN", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/0001422849-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-000132", "src": "13DG", "ticker": "AMGN", "cik": "318154", "company": "AMGEN INC", "company_raw": "AMGEN INC", "who": "Amgen Inc", "who_key": "AMGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AMGEN INC crosses 5% of AMGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/318154/0002100119-26-000132-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amgen Inc. - Common Stock", "new_value": "AMGEN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000318154", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000318154", "applied": 1, "detected_at": "2026-09-10T03:15:12.642274"}]}, "key_people": [{"who": "Esteban Santos", "who_key": "Santos Esteban", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23323498.2086, "net": -23323498.2086, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20772595.1016, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000012/0000318154-26-000012-index.htm"}, {"action": "SELL", "amount": 2550903.107, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225006284/0001127602-25-006284-index.htm"}], "latest": {"action": "SELL", "amount": 20772595.1016, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000012/0000318154-26-000012-index.htm"}}, {"who": "David M. Reese", "who_key": "REESE DAVID M", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10233747.9652, "net": -10233747.9652, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10233747.9652, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225006282/0001127602-25-006282-index.htm"}], "latest": {"action": "SELL", "amount": 10233747.9652, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225006282/0001127602-25-006282-index.htm"}}, {"who": "Jonathan P. Graham", "who_key": "Graham Jonathan P", "role": "EVP & Gen. Counsel & Secy.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10069258.7785, "net": -10069258.7785, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7341122.7785, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225003984/0001127602-25-003984-index.htm"}, {"action": "SELL", "amount": 2728136.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760223027292/0001127602-23-027292-index.htm"}], "latest": {"action": "SELL", "amount": 7341122.7785, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225003984/0001127602-25-003984-index.htm"}}, {"who": "Murdo Gordon", "who_key": "Gordon Murdo", "role": "EVP, Global Commercial Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7411021.7091, "net": -7411021.7091, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2317071.4554, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815425000081/0000318154-25-000081-index.htm"}, {"action": "SELL", "amount": 2585644.3137, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225004776/0001127602-25-004776-index.htm"}, {"action": "SELL", "amount": 2508305.94, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760223022410/0001127602-23-022410-index.htm"}], "latest": {"action": "SELL", "amount": 2317071.4554, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815425000081/0000318154-25-000081-index.htm"}}, {"who": "Nancy A. Grygiel", "who_key": "Grygiel Nancy A.", "role": "SVP & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4748698.0627, "net": -4748698.0627, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1194415.497, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816414/000031815426000129/0000318154-26-000129-index.htm"}, {"action": "SELL", "amount": 400450.5464, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000064/0000318154-26-000064-index.htm"}, {"action": "SELL", "amount": 1058666.9874999998, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815425000083/0000318154-25-000083-index.htm"}, {"action": "SELL", "amount": 376279.995, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815425000062/0000318154-25-000062-index.htm"}, {"action": "SELL", "amount": 483807.7559, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225003500/0001127602-25-003500-index.htm"}, {"action": "SELL", "amount": 662801.5801, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760224014198/0001127602-24-014198-index.htm"}, {"action": "SELL", "amount": 572275.7008, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760223028779/0001127602-23-028779-index.htm"}], "latest": {"action": "SELL", "amount": 1194415.497, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816414/000031815426000129/0000318154-26-000129-index.htm"}}, {"who": "Derek Miller", "who_key": "Miller Derek", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2159831.6468, "net": -2159831.6468, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1565897.716, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917312/000031815426000130/0000318154-26-000130-index.htm"}, {"action": "SELL", "amount": 593933.9308, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225006112/0001127602-25-006112-index.htm"}], "latest": {"action": "SELL", "amount": 1565897.716, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917312/000031815426000130/0000318154-26-000130-index.htm"}}, {"who": "Rachna Khosla", "who_key": "Khosla Rachna", "role": "SVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2080274.4091999999, "net": -2080274.4091999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1346498.8512, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881332/000031815426000137/0000318154-26-000137-index.htm"}, {"action": "SELL", "amount": 299255.558, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815425000082/0000318154-25-000082-index.htm"}, {"action": "SELL", "amount": 434520.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225017018/0001127602-25-017018-index.htm"}], "latest": {"action": "SELL", "amount": 1346498.8512, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881332/000031815426000137/0000318154-26-000137-index.htm"}}, {"who": "Matthew C. Busch", "who_key": "Busch Matthew C.", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 655480.0, "net": -655480.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375790.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000011/0000318154-26-000011-index.htm"}, {"action": "SELL", "amount": 279690.0, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000112760225013526/0001127602-25-013526-index.htm"}], "latest": {"action": "SELL", "amount": 375790.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/318154/000031815426000011/0000318154-26-000011-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -2760313.213}, {"date": "2026-08-12", "net": -1001.0}, {"date": "2026-08-13", "net": -1346498.8512}, {"date": "2026-08-26", "net": -1001.0}, {"date": "2026-09-22", "net": 1001.0}], "announcements": [{"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005970", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005894", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000492", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-06", "title": "Form 144/A", "accession": "0001974078-26-000298", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000318154-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000318154-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000318154-26-000119", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000318154-26-000114", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000318154-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000318154-26-000101", "price_sensitive": false}], "performance": {"ticker": "AMGN", "has_prices": true, "summary": {"n": 59, "avg": 0.8625863246236956, "win_rate": 1.0, "best": 1.9112000566732783, "worst": 0.17553921849076037, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-09-22", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 349.58, "return": 0.17553921849076037}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-24", "score": 0.0, "ref_price": 348.43, "return": 0.17941910857274054}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 330.41, "return": 0.2437426228019732}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 291.76, "return": 0.4085035645736222}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 282.73, "return": 0.45348919463799375}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 277.49, "return": 0.48093624995495327}, {"who": "Hon. Cliff Bentz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR02", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 290.33, "return": 0.4154410498398375}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 262.28, "return": 0.5668179045295105}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 280.06, "return": 0.4673462829393701}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 282.64, "return": 0.45395202377582794}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 285.98, "return": 0.43697111686131884}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 309.72, "return": 0.3268274570579877}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 272.58, "return": 0.5076124440531221}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 314.9, "return": 0.3050015878056527}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 312.5, "return": 0.31502399999999997}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 312.5, "return": 0.31502399999999997}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 333.99, "return": 0.23041109015239972}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 310.77, "return": 0.3223444991472794}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 309.91, "return": 0.32601400406569636}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 269.04, "return": 0.5274494498959261}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 227.43, "return": 0.8069076199270104}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 239.74, "return": 0.7141278051222156}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-12", "score": 0.0, "ref_price": 249.5, "return": 0.6470741482965932}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-04-05", "score": 0.0, "ref_price": 253.37, "return": 0.6219165647077396}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-09", "score": 0.0, "ref_price": 278.65, "return": 0.4747712183743048}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 248.19, "return": 0.6557677585720617}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 230.94, "return": 0.7794448774573483}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 226.87, "return": 0.811367743641733}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2022-08-18", "score": 0.0, "ref_price": 249.7, "return": 0.6457549058870645}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 251.72, "return": 0.6325480692833306}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 246.63, "return": 0.6662409277054697}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 240.64, "return": 0.7077169215425533}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-03", "score": 0.0, "ref_price": 232.64, "return": 0.7664417125171941}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 231.76, "return": 0.773148947186745}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-12-15", "score": 0.0, "ref_price": 219.25, "return": 0.874321550741163}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-12-15", "score": 0.0, "ref_price": 219.25, "return": 0.874321550741163}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 221.91, "return": 0.8518543553692939}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 208.78, "return": 0.9683159306446977}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-27", "score": 0.0, "ref_price": 194.94, "return": 1.1080588899148456}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-29", "score": 0.0, "ref_price": 206.98, "return": 0.9854333752053339}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 171.94, "return": 1.390048854251483}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 171.94, "return": 1.390048854251483}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 172.0, "return": 1.3892151162790698}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 172.0, "return": 1.3892151162790698}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 154.6, "return": 1.6581177231565332}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 162.24, "return": 1.5329450197238657}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 180.11, "return": 1.2816334462273054}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 145.07, "return": 1.83273592059006}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 145.03, "return": 1.8335172033372402}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 141.16, "return": 1.9112000566732783}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-05-24", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-03-10", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-07-10", "score": 0.0, "ref_price": 172.34, "return": 1.384501566670535}]}, "price_series": [{"date": "2016-08-08", "close": 172.34, "volume": 2704667.0}, {"date": "2016-08-09", "close": 172.08, "volume": 2094222.0}, {"date": "2016-08-10", "close": 171.23, "volume": 2472383.0}, {"date": "2016-08-11", "close": 172.43, "volume": 2114431.0}, {"date": "2016-08-12", "close": 173.02, "volume": 1863169.0}, {"date": "2016-08-15", "close": 174.58, "volume": 2781624.0}, {"date": "2016-08-16", "close": 172.16, "volume": 2622113.0}, {"date": "2016-08-17", "close": 174.31, "volume": 2580941.0}, {"date": "2016-08-18", "close": 174.75, "volume": 3422571.0}, {"date": "2016-08-19", "close": 173.62, "volume": 2650272.0}, {"date": "2016-08-22", "close": 174.35, "volume": 2601174.0}, {"date": "2016-08-23", "close": 174.4, "volume": 2376412.0}, {"date": "2016-08-24", "close": 170.84, "volume": 3051524.0}, {"date": "2016-08-25", "close": 170.23, "volume": 2623712.0}, {"date": "2016-08-26", "close": 171.97, "volume": 2925290.0}, {"date": "2016-08-29", "close": 171.51, "volume": 2512190.0}, {"date": "2016-08-30", "close": 170.76, "volume": 1803620.0}, {"date": "2016-08-31", "close": 170.06, "volume": 2936441.0}, {"date": "2016-09-01", "close": 170.13, "volume": 1876113.0}, {"date": "2016-09-02", "close": 169.77, "volume": 2083304.0}, {"date": "2016-09-06", "close": 170.84, "volume": 1919402.0}, {"date": "2016-09-07", "close": 170.63, "volume": 2013660.0}, {"date": "2016-09-08", "close": 170.97, "volume": 2611157.0}, {"date": "2016-09-09", "close": 166.55, "volume": 3129752.0}, {"date": "2016-09-12", "close": 172.04, "volume": 4447511.0}, {"date": "2016-09-13", "close": 169.3, "volume": 3159790.0}, {"date": "2016-09-14", "close": 170.14, "volume": 2808122.0}, {"date": "2016-09-15", "close": 172.64, "volume": 2924402.0}, {"date": "2016-09-16", "close": 172.96, "volume": 4028163.0}, {"date": "2016-09-19", "close": 171.38, "volume": 2226241.0}, {"date": "2016-09-20", "close": 173.38, "volume": 2607420.0}, {"date": "2016-09-21", "close": 173.85, "volume": 2516300.0}, {"date": "2016-09-22", "close": 175.62, "volume": 2338302.0}, {"date": "2016-09-23", "close": 174.8, "volume": 2237705.0}, {"date": "2016-09-26", "close": 173.53, "volume": 1798462.0}, {"date": "2016-09-27", "close": 171.63, "volume": 4797082.0}, {"date": "2016-09-28", "close": 169.71, "volume": 3295172.0}, {"date": "2016-09-29", "close": 165.45, "volume": 3803731.0}, {"date": "2016-09-30", "close": 166.81, "volume": 3999620.0}, {"date": "2016-10-03", "close": 167.34, "volume": 2514549.0}, {"date": "2016-10-04", "close": 167.55, "volume": 2797603.0}, {"date": "2016-10-05", "close": 167.24, "volume": 1894472.0}, {"date": "2016-10-06", "close": 166.9, "volume": 1903983.0}, {"date": "2016-10-07", "close": 167.5, "volume": 1679582.0}, {"date": "2016-10-10", "close": 168.31, "volume": 1628204.0}, {"date": "2016-10-11", "close": 164.32, "volume": 2761547.0}, {"date": "2016-10-12", "close": 163.88, "volume": 2250694.0}, {"date": "2016-10-13", "close": 164.29, "volume": 2430838.0}, {"date": "2016-10-14", "close": 161.9, "volume": 2816919.0}, {"date": "2016-10-17", "close": 162.62, "volume": 2348428.0}, {"date": "2016-10-18", "close": 162.8, "volume": 2001839.0}, {"date": "2016-10-19", "close": 161.08, "volume": 2502725.0}, {"date": "2016-10-20", "close": 161.5, "volume": 2922421.0}, {"date": "2016-10-21", "close": 158.51, "volume": 3540903.0}, {"date": "2016-10-24", "close": 158.76, "volume": 2920041.0}, {"date": "2016-10-25", "close": 157.895, "volume": 2414313.0}, {"date": "2016-10-26", "close": 158.99, "volume": 2716761.0}, {"date": "2016-10-27", "close": 160.57, "volume": 3358051.0}, {"date": "2016-10-28", "close": 145.18, "volume": 18308780.0}, {"date": "2016-10-31", "close": 141.16, "volume": 8686742.0}, {"date": "2016-11-01", "close": 140.76, "volume": 5583964.0}, {"date": "2016-11-02", "close": 138.7, "volume": 4618776.0}, {"date": "2016-11-03", "close": 135.22, "volume": 5787230.0}, {"date": "2016-11-04", "close": 135.4, "volume": 5038737.0}, {"date": "2016-11-07", "close": 139.21, "volume": 5142348.0}, {"date": "2016-11-08", "close": 138.45, "volume": 3665633.0}, {"date": "2016-11-09", "close": 146.42, "volume": 11790260.0}, {"date": "2016-11-10", "close": 151.57, "volume": 8933416.0}, {"date": "2016-11-11", "close": 149.04, "volume": 5158953.0}, {"date": "2016-11-14", "close": 146.42, "volume": 5059376.0}, {"date": "2016-11-15", "close": 147.06, "volume": 4514435.0}, {"date": "2016-11-16", "close": 147.23, "volume": 4104079.0}, {"date": "2016-11-17", "close": 147.36, "volume": 3957051.0}, {"date": "2016-11-18", "close": 145.23, "volume": 3748345.0}, {"date": "2016-11-21", "close": 145.55, "volume": 2860474.0}, {"date": "2016-11-22", "close": 144.33, "volume": 3585799.0}, {"date": "2016-11-23", "close": 145.03, "volume": 3217108.0}, {"date": "2016-11-25", "close": 145.43, "volume": 2004017.0}, {"date": "2016-11-28", "close": 145.07, "volume": 2407738.0}, {"date": "2016-11-29", "close": 146.0, "volume": 2936670.0}, {"date": "2016-11-30", "close": 144.07, "volume": 4286000.0}, {"date": "2016-12-01", "close": 142.39, "volume": 3883585.0}, {"date": "2016-12-02", "close": 144.01, "volume": 3512116.0}, {"date": "2016-12-05", "close": 145.29, "volume": 3852343.0}, {"date": "2016-12-06", "close": 145.11, "volume": 2399015.0}, {"date": "2016-12-07", "close": 141.19, "volume": 7031081.0}, {"date": "2016-12-08", "close": 140.59, "volume": 4386843.0}, {"date": "2016-12-09", "close": 143.45, "volume": 4637907.0}, {"date": "2016-12-12", "close": 145.76, "volume": 3309689.0}, {"date": "2016-12-13", "close": 148.37, "volume": 4254126.0}, {"date": "2016-12-14", "close": 148.69, "volume": 3195728.0}, {"date": "2016-12-15", "close": 150.39, "volume": 2948969.0}, {"date": "2016-12-16", "close": 149.37, "volume": 6356824.0}, {"date": "2016-12-19", "close": 147.74, "volume": 3013784.0}, {"date": "2016-12-20", "close": 147.22, "volume": 2611005.0}, {"date": "2016-12-21", "close": 146.17, "volume": 2491365.0}, {"date": "2016-12-22", "close": 146.36, "volume": 1820818.0}, {"date": "2016-12-23", "close": 147.55, "volume": 2169439.0}, {"date": "2016-12-27", "close": 148.36, "volume": 1936407.0}, {"date": "2016-12-28", "close": 147.67, "volume": 1774893.0}, {"date": "2016-12-29", "close": 147.78, "volume": 1655466.0}, {"date": "2016-12-30", "close": 146.21, "volume": 3192908.0}, {"date": "2017-01-03", "close": 150.73, "volume": 3636704.0}, {"date": "2017-01-04", "close": 152.87, "volume": 3945149.0}, {"date": "2017-01-05", "close": 152.98, "volume": 3381944.0}, {"date": "2017-01-06", "close": 156.78, "volume": 9893119.0}, {"date": "2017-01-09", "close": 158.84, "volume": 4244998.0}, {"date": "2017-01-10", "close": 158.76, "volume": 3324029.0}, {"date": "2017-01-11", "close": 156.62, "volume": 4813826.0}, {"date": "2017-01-12", "close": 155.36, "volume": 3232668.0}, {"date": "2017-01-13", "close": 156.12, "volume": 2637514.0}, {"date": "2017-01-17", "close": 154.8, "volume": 3404825.0}, {"date": "2017-01-18", "close": 155.77, "volume": 2432673.0}, {"date": "2017-01-19", "close": 153.8, "volume": 2571866.0}, {"date": "2017-01-20", "close": 154.67, "volume": 3067094.0}, {"date": "2017-01-23", "close": 152.72, "volume": 2458138.0}, {"date": "2017-01-24", "close": 151.85, "volume": 3027575.0}, {"date": "2017-01-25", "close": 154.1, "volume": 3482541.0}, {"date": "2017-01-26", "close": 152.98, "volume": 3366028.0}, {"date": "2017-01-27", "close": 157.16, "volume": 4884647.0}, {"date": "2017-01-30", "close": 154.43, "volume": 3754325.0}, {"date": "2017-01-31", "close": 156.68, "volume": 3345214.0}, {"date": "2017-02-01", "close": 159.67, "volume": 3923568.0}, {"date": "2017-02-02", "close": 159.58, "volume": 4405575.0}, {"date": "2017-02-03", "close": 167.53, "volume": 7363075.0}, {"date": "2017-02-06", "close": 166.58, "volume": 4388750.0}, {"date": "2017-02-07", "close": 166.82, "volume": 3582973.0}, {"date": "2017-02-08", "close": 168.12, "volume": 3486344.0}, {"date": "2017-02-09", "close": 167.47, "volume": 4207380.0}, {"date": "2017-02-10", "close": 167.89, "volume": 2931184.0}, {"date": "2017-02-13", "close": 167.66, "volume": 3600761.0}, {"date": "2017-02-14", "close": 168.05, "volume": 3116382.0}, {"date": "2017-02-15", "close": 171.79, "volume": 4058646.0}, {"date": "2017-02-16", "close": 172.11, "volume": 2657275.0}, {"date": "2017-02-17", "close": 173.29, "volume": 4154475.0}, {"date": "2017-02-21", "close": 173.14, "volume": 3941106.0}, {"date": "2017-02-22", "close": 172.61, "volume": 2579797.0}, {"date": "2017-02-23", "close": 174.01, "volume": 2191187.0}, {"date": "2017-02-24", "close": 174.56, "volume": 2677303.0}, {"date": "2017-02-27", "close": 176.13, "volume": 2850194.0}, {"date": "2017-02-28", "close": 176.53, "volume": 3367533.0}, {"date": "2017-03-01", "close": 178.24, "volume": 3532174.0}, {"date": "2017-03-02", "close": 178.07, "volume": 3492903.0}, {"date": "2017-03-03", "close": 180.2, "volume": 2893804.0}, {"date": "2017-03-06", "close": 179.46, "volume": 3274240.0}, {"date": "2017-03-07", "close": 177.38, "volume": 3328601.0}, {"date": "2017-03-08", "close": 177.78, "volume": 2320991.0}, {"date": "2017-03-09", "close": 178.92, "volume": 2500739.0}, {"date": "2017-03-10", "close": 181.44, "volume": 4589022.0}, {"date": "2017-03-13", "close": 181.05, "volume": 2527395.0}, {"date": "2017-03-14", "close": 180.12, "volume": 2746573.0}, {"date": "2017-03-15", "close": 182.6, "volume": 4197286.0}, {"date": "2017-03-16", "close": 180.11, "volume": 6002363.0}, {"date": "2017-03-17", "close": 168.61, "volume": 23928130.0}, {"date": "2017-03-20", "close": 169.24, "volume": 5802900.0}, {"date": "2017-03-21", "close": 166.85, "volume": 4915873.0}, {"date": "2017-03-22", "close": 167.45, "volume": 5064711.0}, {"date": "2017-03-23", "close": 166.04, "volume": 4430554.0}, {"date": "2017-03-24", "close": 165.74, "volume": 3173970.0}, {"date": "2017-03-27", "close": 164.91, "volume": 4712355.0}, {"date": "2017-03-28", "close": 164.71, "volume": 6526189.0}, {"date": "2017-03-29", "close": 163.06, "volume": 4070724.0}, {"date": "2017-03-30", "close": 164.38, "volume": 2261764.0}, {"date": "2017-03-31", "close": 164.07, "volume": 2811579.0}, {"date": "2017-04-03", "close": 163.89, "volume": 3047946.0}, {"date": "2017-04-04", "close": 164.36, "volume": 2236778.0}, {"date": "2017-04-05", "close": 162.24, "volume": 3539617.0}, {"date": "2017-04-06", "close": 162.25, "volume": 3021361.0}, {"date": "2017-04-07", "close": 163.38, "volume": 2202242.0}, {"date": "2017-04-10", "close": 162.79, "volume": 1772027.0}, {"date": "2017-04-11", "close": 163.11, "volume": 1986300.0}, {"date": "2017-04-12", "close": 163.05, "volume": 2248619.0}, {"date": "2017-04-13", "close": 161.61, "volume": 2565137.0}, {"date": "2017-04-17", "close": 162.11, "volume": 2361631.0}, {"date": "2017-04-18", "close": 161.25, "volume": 2529572.0}, {"date": "2017-04-19", "close": 161.26, "volume": 2343652.0}, {"date": "2017-04-20", "close": 162.04, "volume": 2069652.0}, {"date": "2017-04-21", "close": 160.41, "volume": 2898029.0}, {"date": "2017-04-24", "close": 163.14, "volume": 3491407.0}, {"date": "2017-04-25", "close": 164.7, "volume": 3524869.0}, {"date": "2017-04-26", "close": 164.61, "volume": 4086794.0}, {"date": "2017-04-27", "close": 162.72, "volume": 5681387.0}, {"date": "2017-04-28", "close": 163.32, "volume": 2941015.0}, {"date": "2017-05-01", "close": 162.6, "volume": 2517849.0}, {"date": "2017-05-02", "close": 163.49, "volume": 3679928.0}, {"date": "2017-05-03", "close": 163.81, "volume": 2854973.0}, {"date": "2017-05-04", "close": 164.29, "volume": 2517599.0}, {"date": "2017-05-05", "close": 163.81, "volume": 2970365.0}, {"date": "2017-05-08", "close": 163.03, "volume": 2286575.0}, {"date": "2017-05-09", "close": 163.22, "volume": 2305376.0}, {"date": "2017-05-10", "close": 160.51, "volume": 5199939.0}, {"date": "2017-05-11", "close": 160.08, "volume": 3506953.0}, {"date": "2017-05-12", "close": 160.22, "volume": 2702918.0}, {"date": "2017-05-15", "close": 159.97, "volume": 3302635.0}, {"date": "2017-05-16", "close": 159.99, "volume": 2277856.0}, {"date": "2017-05-17", "close": 157.06, "volume": 3069317.0}, {"date": "2017-05-18", "close": 157.96, "volume": 2163222.0}, {"date": "2017-05-19", "close": 156.51, "volume": 2577270.0}, {"date": "2017-05-22", "close": 153.02, "volume": 6910164.0}, {"date": "2017-05-23", "close": 154.07, "volume": 3581998.0}, {"date": "2017-05-24", "close": 154.6, "volume": 2667478.0}, {"date": "2017-05-25", "close": 155.43, "volume": 2965738.0}, {"date": "2017-05-26", "close": 155.01, "volume": 2727285.0}, {"date": "2017-05-30", "close": 153.85, "volume": 2716800.0}, {"date": "2017-05-31", "close": 155.24, "volume": 3887680.0}, {"date": "2017-06-01", "close": 156.24, "volume": 3053538.0}, {"date": "2017-06-02", "close": 159.15, "volume": 3295770.0}, {"date": "2017-06-05", "close": 160.22, "volume": 4611044.0}, {"date": "2017-06-06", "close": 159.53, "volume": 2997172.0}, {"date": "2017-06-07", "close": 161.66, "volume": 3558555.0}, {"date": "2017-06-08", "close": 162.65, "volume": 3543625.0}, {"date": "2017-06-09", "close": 164.06, "volume": 4081876.0}, {"date": "2017-06-12", "close": 164.88, "volume": 4338745.0}, {"date": "2017-06-13", "close": 164.43, "volume": 2565221.0}, {"date": "2017-06-14", "close": 165.1, "volume": 2594478.0}, {"date": "2017-06-15", "close": 164.11, "volume": 3581876.0}, {"date": "2017-06-16", "close": 162.42, "volume": 5880389.0}, {"date": "2017-06-19", "close": 165.09, "volume": 2998863.0}, {"date": "2017-06-20", "close": 166.29, "volume": 3851503.0}, {"date": "2017-06-21", "close": 171.35, "volume": 5404586.0}, {"date": "2017-06-22", "close": 173.82, "volume": 5561545.0}, {"date": "2017-06-23", "close": 172.5, "volume": 14355730.0}, {"date": "2017-06-26", "close": 173.67, "volume": 3031821.0}, {"date": "2017-06-27", "close": 170.85, "volume": 2938164.0}, {"date": "2017-06-28", "close": 174.07, "volume": 2890124.0}, {"date": "2017-06-29", "close": 172.59, "volume": 2486498.0}, {"date": "2017-06-30", "close": 172.23, "volume": 2695516.0}, {"date": "2017-07-03", "close": 172.8, "volume": 1395060.0}, {"date": "2017-07-05", "close": 174.26, "volume": 2826634.0}, {"date": "2017-07-06", "close": 171.72, "volume": 2563956.0}, {"date": "2017-07-07", "close": 171.43, "volume": 2505736.0}, {"date": "2017-07-10", "close": 172.2, "volume": 2066761.0}, {"date": "2017-07-11", "close": 173.32, "volume": 2163930.0}, {"date": "2017-07-12", "close": 173.27, "volume": 1976734.0}, {"date": "2017-07-13", "close": 175.04, "volume": 2997503.0}, {"date": "2017-07-14", "close": 177.13, "volume": 2720467.0}, {"date": "2017-07-17", "close": 177.4, "volume": 2656615.0}, {"date": "2017-07-18", "close": 177.48, "volume": 1820342.0}, {"date": "2017-07-19", "close": 179.18, "volume": 2383051.0}, {"date": "2017-07-20", "close": 179.32, "volume": 3026151.0}, {"date": "2017-07-21", "close": 180.21, "volume": 2637815.0}, {"date": "2017-07-24", "close": 181.06, "volume": 2492839.0}, {"date": "2017-07-25", "close": 180.89, "volume": 3318339.0}, {"date": "2017-07-26", "close": 175.89, "volume": 5391178.0}, {"date": "2017-07-27", "close": 172.15, "volume": 5520006.0}, {"date": "2017-07-28", "close": 174.54, "volume": 2463475.0}, {"date": "2017-07-31", "close": 174.51, "volume": 2420352.0}, {"date": "2017-08-01", "close": 174.13, "volume": 2068239.0}, {"date": "2017-08-02", "close": 174.46, "volume": 2205470.0}, {"date": "2017-08-03", "close": 174.18, "volume": 1723271.0}, {"date": "2017-08-04", "close": 173.85, "volume": 1915649.0}, {"date": "2017-08-07", "close": 174.58, "volume": 1191243.0}, {"date": "2017-08-08", "close": 173.69, "volume": 2325299.0}, {"date": "2017-08-09", "close": 173.55, "volume": 1972031.0}, {"date": "2017-08-10", "close": 169.11, "volume": 3443009.0}, {"date": "2017-08-11", "close": 169.43, "volume": 1570284.0}, {"date": "2017-08-14", "close": 171.67, "volume": 1915793.0}, {"date": "2017-08-15", "close": 170.04, "volume": 1956277.0}, {"date": "2017-08-16", "close": 171.39, "volume": 1618616.0}, {"date": "2017-08-17", "close": 167.81, "volume": 2578164.0}, {"date": "2017-08-18", "close": 167.29, "volume": 1741885.0}, {"date": "2017-08-21", "close": 168.16, "volume": 1497088.0}, {"date": "2017-08-22", "close": 170.07, "volume": 1933548.0}, {"date": "2017-08-23", "close": 169.0, "volume": 1279323.0}, {"date": "2017-08-24", "close": 169.95, "volume": 1922440.0}, {"date": "2017-08-25", "close": 169.74, "volume": 1507188.0}, {"date": "2017-08-28", "close": 171.78, "volume": 2353580.0}, {"date": "2017-08-29", "close": 172.23, "volume": 1482953.0}, {"date": "2017-08-30", "close": 173.65, "volume": 2311182.0}, {"date": "2017-08-31", "close": 177.77, "volume": 3977453.0}, {"date": "2017-09-01", "close": 178.71, "volume": 2432245.0}, {"date": "2017-09-05", "close": 176.74, "volume": 2060755.0}, {"date": "2017-09-06", "close": 178.38, "volume": 2241572.0}, {"date": "2017-09-07", "close": 180.71, "volume": 2984041.0}, {"date": "2017-09-08", "close": 180.64, "volume": 1986962.0}, {"date": "2017-09-11", "close": 186.49, "volume": 3789227.0}, {"date": "2017-09-12", "close": 191.0, "volume": 3893822.0}, {"date": "2017-09-13", "close": 189.7, "volume": 3029246.0}, {"date": "2017-09-14", "close": 189.44, "volume": 2315780.0}, {"date": "2017-09-15", "close": 187.47, "volume": 5339657.0}, {"date": "2017-09-18", "close": 186.47, "volume": 2326383.0}, {"date": "2017-09-19", "close": 186.32, "volume": 2020529.0}, {"date": "2017-09-20", "close": 188.17, "volume": 2633282.0}, {"date": "2017-09-21", "close": 186.64, "volume": 2078704.0}, {"date": "2017-09-22", "close": 185.76, "volume": 2275630.0}, {"date": "2017-09-25", "close": 186.29, "volume": 2349383.0}, {"date": "2017-09-26", "close": 185.6, "volume": 2207773.0}, {"date": "2017-09-27", "close": 184.88, "volume": 2434904.0}, {"date": "2017-09-28", "close": 185.46, "volume": 2576397.0}, {"date": "2017-09-29", "close": 186.45, "volume": 3009196.0}, {"date": "2017-10-02", "close": 187.17, "volume": 2682400.0}, {"date": "2017-10-03", "close": 187.23, "volume": 1514864.0}, {"date": "2017-10-04", "close": 188.59, "volume": 1656618.0}, {"date": "2017-10-05", "close": 186.85, "volume": 4504690.0}, {"date": "2017-10-06", "close": 185.82, "volume": 2032378.0}, {"date": "2017-10-09", "close": 185.46, "volume": 1518747.0}, {"date": "2017-10-10", "close": 185.79, "volume": 2036208.0}, {"date": "2017-10-11", "close": 184.15, "volume": 3272811.0}, {"date": "2017-10-12", "close": 182.76, "volume": 2261907.0}, {"date": "2017-10-13", "close": 183.01, "volume": 2331641.0}, {"date": "2017-10-16", "close": 181.9, "volume": 2139546.0}, {"date": "2017-10-17", "close": 186.19, "volume": 3745368.0}, {"date": "2017-10-18", "close": 186.28, "volume": 2579420.0}, {"date": "2017-10-19", "close": 184.12, "volume": 2522839.0}, {"date": "2017-10-20", "close": 182.96, "volume": 3178897.0}, {"date": "2017-10-23", "close": 180.53, "volume": 2570732.0}, {"date": "2017-10-24", "close": 180.37, "volume": 3435749.0}, {"date": "2017-10-25", "close": 177.5, "volume": 4013667.0}, {"date": "2017-10-26", "close": 176.52, "volume": 5995202.0}, {"date": "2017-10-27", "close": 175.28, "volume": 3474808.0}, {"date": "2017-10-30", "close": 174.59, "volume": 2550532.0}, {"date": "2017-10-31", "close": 175.22, "volume": 2770337.0}, {"date": "2017-11-01", "close": 175.42, "volume": 2665747.0}, {"date": "2017-11-02", "close": 172.41, "volume": 4029115.0}, {"date": "2017-11-03", "close": 173.44, "volume": 2433100.0}, {"date": "2017-11-06", "close": 170.8, "volume": 2687120.0}, {"date": "2017-11-07", "close": 173.48, "volume": 3097087.0}, {"date": "2017-11-08", "close": 173.58, "volume": 2003286.0}, {"date": "2017-11-09", "close": 174.0, "volume": 2002798.0}, {"date": "2017-11-10", "close": 172.35, "volume": 1925109.0}, {"date": "2017-11-13", "close": 171.5, "volume": 2120063.0}, {"date": "2017-11-14", "close": 170.13, "volume": 2604513.0}, {"date": "2017-11-15", "close": 169.38, "volume": 3113031.0}, {"date": "2017-11-16", "close": 170.77, "volume": 3128365.0}, {"date": "2017-11-17", "close": 170.0, "volume": 2019690.0}, {"date": "2017-11-20", "close": 168.79, "volume": 2012382.0}, {"date": "2017-11-21", "close": 169.84, "volume": 2629305.0}, {"date": "2017-11-22", "close": 169.96, "volume": 1533086.0}, {"date": "2017-11-24", "close": 170.12, "volume": 999771.0}, {"date": "2017-11-27", "close": 169.71, "volume": 2066773.0}, {"date": "2017-11-28", "close": 170.26, "volume": 2656132.0}, {"date": "2017-11-29", "close": 172.23, "volume": 3238870.0}, {"date": "2017-11-30", "close": 175.66, "volume": 3819207.0}, {"date": "2017-12-01", "close": 177.2, "volume": 3377280.0}, {"date": "2017-12-04", "close": 178.69, "volume": 4417129.0}, {"date": "2017-12-05", "close": 178.67, "volume": 3589397.0}, {"date": "2017-12-06", "close": 176.22, "volume": 2509816.0}, {"date": "2017-12-07", "close": 173.96, "volume": 3102079.0}, {"date": "2017-12-08", "close": 175.41, "volume": 3237274.0}, {"date": "2017-12-11", "close": 176.83, "volume": 1873495.0}, {"date": "2017-12-12", "close": 176.26, "volume": 2193436.0}, {"date": "2017-12-13", "close": 177.38, "volume": 3072920.0}, {"date": "2017-12-14", "close": 174.92, "volume": 2699799.0}, {"date": "2017-12-15", "close": 177.04, "volume": 5794809.0}, {"date": "2017-12-18", "close": 176.14, "volume": 2799962.0}, {"date": "2017-12-19", "close": 176.87, "volume": 2660777.0}, {"date": "2017-12-20", "close": 177.11, "volume": 3246038.0}, {"date": "2017-12-21", "close": 176.68, "volume": 2100634.0}, {"date": "2017-12-22", "close": 176.42, "volume": 1477736.0}, {"date": "2017-12-26", "close": 176.09, "volume": 1270166.0}, {"date": "2017-12-27", "close": 176.21, "volume": 1403882.0}, {"date": "2017-12-28", "close": 175.25, "volume": 1460583.0}, {"date": "2017-12-29", "close": 173.9, "volume": 1946443.0}, {"date": "2018-01-02", "close": 177.0, "volume": 2300426.0}, {"date": "2018-01-03", "close": 180.34, "volume": 3083911.0}, {"date": "2018-01-04", "close": 179.58, "volume": 2021054.0}, {"date": "2018-01-05", "close": 180.65, "volume": 2208254.0}, {"date": "2018-01-08", "close": 180.6, "volume": 2355943.0}, {"date": "2018-01-09", "close": 183.38, "volume": 3019023.0}, {"date": "2018-01-10", "close": 182.86, "volume": 2542566.0}, {"date": "2018-01-11", "close": 181.96, "volume": 2101258.0}, {"date": "2018-01-12", "close": 185.04, "volume": 3082770.0}, {"date": "2018-01-16", "close": 185.54, "volume": 3342221.0}, {"date": "2018-01-17", "close": 188.01, "volume": 4009525.0}, {"date": "2018-01-18", "close": 187.59, "volume": 3083573.0}, {"date": "2018-01-19", "close": 189.28, "volume": 3648243.0}, {"date": "2018-01-22", "close": 192.33, "volume": 3540803.0}, {"date": "2018-01-23", "close": 191.99, "volume": 3420396.0}, {"date": "2018-01-24", "close": 190.63, "volume": 3205151.0}, {"date": "2018-01-25", "close": 190.08, "volume": 2470989.0}, {"date": "2018-01-26", "close": 196.01, "volume": 3742260.0}, {"date": "2018-01-29", "close": 198.0, "volume": 4553598.0}, {"date": "2018-01-30", "close": 191.27, "volume": 3927793.0}, {"date": "2018-01-31", "close": 186.05, "volume": 4676357.0}, {"date": "2018-02-01", "close": 185.56, "volume": 4048380.0}, {"date": "2018-02-02", "close": 187.01, "volume": 7029903.0}, {"date": "2018-02-05", "close": 174.75, "volume": 6805647.0}, {"date": "2018-02-06", "close": 176.65, "volume": 7520233.0}, {"date": "2018-02-07", "close": 177.47, "volume": 5706449.0}, {"date": "2018-02-08", "close": 173.12, "volume": 5869114.0}, {"date": "2018-02-09", "close": 173.46, "volume": 6089461.0}, {"date": "2018-02-12", "close": 174.87, "volume": 4292591.0}, {"date": "2018-02-13", "close": 175.94, "volume": 3823803.0}, {"date": "2018-02-14", "close": 179.52, "volume": 5947105.0}, {"date": "2018-02-15", "close": 183.6, "volume": 4454595.0}, {"date": "2018-02-16", "close": 183.55, "volume": 4349336.0}, {"date": "2018-02-20", "close": 182.98, "volume": 3932280.0}, {"date": "2018-02-21", "close": 182.43, "volume": 4051902.0}, {"date": "2018-02-22", "close": 182.45, "volume": 3807707.0}, {"date": "2018-02-23", "close": 186.67, "volume": 4001999.0}, {"date": "2018-02-26", "close": 188.5, "volume": 4823515.0}, {"date": "2018-02-27", "close": 185.79, "volume": 4983698.0}, {"date": "2018-02-28", "close": 183.77, "volume": 4464839.0}, {"date": "2018-03-01", "close": 183.29, "volume": 11615210.0}, {"date": "2018-03-02", "close": 185.08, "volume": 18978120.0}, {"date": "2018-03-05", "close": 190.13, "volume": 15027800.0}, {"date": "2018-03-06", "close": 190.35, "volume": 18444020.0}, {"date": "2018-03-07", "close": 187.53, "volume": 6487925.0}, {"date": "2018-03-08", "close": 187.16, "volume": 9253358.0}, {"date": "2018-03-09", "close": 191.1, "volume": 5615641.0}, {"date": "2018-03-12", "close": 189.3, "volume": 6972437.0}, {"date": "2018-03-13", "close": 189.75, "volume": 4712775.0}, {"date": "2018-03-14", "close": 190.57, "volume": 3613249.0}, {"date": "2018-03-15", "close": 189.75, "volume": 3307137.0}, {"date": "2018-03-16", "close": 188.24, "volume": 16792150.0}, {"date": "2018-03-19", "close": 182.55, "volume": 3957950.0}, {"date": "2018-03-20", "close": 182.03, "volume": 2581402.0}, {"date": "2018-03-21", "close": 181.59, "volume": 2531127.0}, {"date": "2018-03-22", "close": 176.08, "volume": 3521314.0}, {"date": "2018-03-23", "close": 169.43, "volume": 4487711.0}, {"date": "2018-03-26", "close": 175.19, "volume": 4216999.0}, {"date": "2018-03-27", "close": 171.15, "volume": 3876917.0}, {"date": "2018-03-28", "close": 170.46, "volume": 4545860.0}, {"date": "2018-03-29", "close": 170.48, "volume": 3769521.0}, {"date": "2018-04-02", "close": 166.05, "volume": 4756145.0}, {"date": "2018-04-03", "close": 168.22, "volume": 3373166.0}, {"date": "2018-04-04", "close": 173.52, "volume": 3766540.0}, {"date": "2018-04-05", "close": 172.0, "volume": 2748149.0}, {"date": "2018-04-06", "close": 168.14, "volume": 3678821.0}, {"date": "2018-04-09", "close": 169.62, "volume": 3853950.0}, {"date": "2018-04-10", "close": 173.13, "volume": 2884680.0}, {"date": "2018-04-11", "close": 172.41, "volume": 2575581.0}, {"date": "2018-04-12", "close": 171.02, "volume": 3471270.0}, {"date": "2018-04-13", "close": 171.48, "volume": 2275352.0}, {"date": "2018-04-16", "close": 171.38, "volume": 2656341.0}, {"date": "2018-04-17", "close": 174.88, "volume": 3278997.0}, {"date": "2018-04-18", "close": 175.11, "volume": 2090207.0}, {"date": "2018-04-19", "close": 172.93, "volume": 2268835.0}, {"date": "2018-04-20", "close": 171.56, "volume": 2958193.0}, {"date": "2018-04-23", "close": 174.66, "volume": 3568247.0}, {"date": "2018-04-24", "close": 171.94, "volume": 4355054.0}, {"date": "2018-04-25", "close": 174.83, "volume": 4693046.0}, {"date": "2018-04-26", "close": 175.37, "volume": 3681353.0}, {"date": "2018-04-27", "close": 177.46, "volume": 2424280.0}, {"date": "2018-04-30", "close": 174.48, "volume": 3608685.0}, {"date": "2018-05-01", "close": 169.28, "volume": 4798016.0}, {"date": "2018-05-02", "close": 169.43, "volume": 3997937.0}, {"date": "2018-05-03", "close": 166.39, "volume": 4151874.0}, {"date": "2018-05-04", "close": 167.98, "volume": 3288577.0}, {"date": "2018-05-07", "close": 168.06, "volume": 3169430.0}, {"date": "2018-05-08", "close": 168.49, "volume": 3937024.0}, {"date": "2018-05-09", "close": 169.64, "volume": 2731616.0}, {"date": "2018-05-10", "close": 170.77, "volume": 2917502.0}, {"date": "2018-05-11", "close": 173.89, "volume": 3740431.0}, {"date": "2018-05-14", "close": 175.96, "volume": 3370643.0}, {"date": "2018-05-15", "close": 172.34, "volume": 4490499.0}, {"date": "2018-05-16", "close": 173.8, "volume": 2493953.0}, {"date": "2018-05-17", "close": 174.65, "volume": 2264730.0}, {"date": "2018-05-18", "close": 176.3, "volume": 3376016.0}, {"date": "2018-05-21", "close": 176.47, "volume": 2553807.0}, {"date": "2018-05-22", "close": 178.36, "volume": 2742654.0}, {"date": "2018-05-23", "close": 179.94, "volume": 2241260.0}, {"date": "2018-05-24", "close": 177.96, "volume": 2367561.0}, {"date": "2018-05-25", "close": 178.24, "volume": 1788790.0}, {"date": "2018-05-29", "close": 177.44, "volume": 2351525.0}, {"date": "2018-05-30", "close": 180.24, "volume": 3403268.0}, {"date": "2018-05-31", "close": 179.62, "volume": 5237547.0}, {"date": "2018-06-01", "close": 183.57, "volume": 2892100.0}, {"date": "2018-06-04", "close": 185.44, "volume": 2295760.0}, {"date": "2018-06-05", "close": 181.73, "volume": 3817841.0}, {"date": "2018-06-06", "close": 183.55, "volume": 2213266.0}, {"date": "2018-06-07", "close": 183.3, "volume": 2729383.0}, {"date": "2018-06-08", "close": 184.3, "volume": 2864829.0}, {"date": "2018-06-11", "close": 184.61, "volume": 2399477.0}, {"date": "2018-06-12", "close": 185.07, "volume": 2013983.0}, {"date": "2018-06-13", "close": 183.68, "volume": 2216752.0}, {"date": "2018-06-14", "close": 185.79, "volume": 2289478.0}, {"date": "2018-06-15", "close": 185.01, "volume": 6467070.0}, {"date": "2018-06-18", "close": 183.95, "volume": 2228744.0}, {"date": "2018-06-19", "close": 186.19, "volume": 2521274.0}, {"date": "2018-06-20", "close": 186.51, "volume": 2407541.0}, {"date": "2018-06-21", "close": 185.99, "volume": 2094777.0}, {"date": "2018-06-22", "close": 185.15, "volume": 11118820.0}, {"date": "2018-06-25", "close": 185.36, "volume": 2669025.0}, {"date": "2018-06-26", "close": 184.59, "volume": 2050725.0}, {"date": "2018-06-27", "close": 183.53, "volume": 2278595.0}, {"date": "2018-06-28", "close": 183.34, "volume": 2286016.0}, {"date": "2018-06-29", "close": 184.59, "volume": 2559209.0}, {"date": "2018-07-02", "close": 185.29, "volume": 2040317.0}, {"date": "2018-07-03", "close": 185.71, "volume": 1348005.0}, {"date": "2018-07-05", "close": 187.36, "volume": 1797210.0}, {"date": "2018-07-06", "close": 191.01, "volume": 2665903.0}, {"date": "2018-07-09", "close": 194.17, "volume": 3057492.0}, {"date": "2018-07-10", "close": 195.69, "volume": 2749679.0}, {"date": "2018-07-11", "close": 193.15, "volume": 2402996.0}, {"date": "2018-07-12", "close": 194.08, "volume": 2251919.0}, {"date": "2018-07-13", "close": 195.91, "volume": 2231955.0}, {"date": "2018-07-16", "close": 194.88, "volume": 1818318.0}, {"date": "2018-07-17", "close": 193.92, "volume": 2463191.0}, {"date": "2018-07-18", "close": 192.8, "volume": 2081155.0}, {"date": "2018-07-19", "close": 191.76, "volume": 2514311.0}, {"date": "2018-07-20", "close": 190.49, "volume": 2252083.0}, {"date": "2018-07-23", "close": 189.97, "volume": 1764683.0}, {"date": "2018-07-24", "close": 191.4, "volume": 2440345.0}, {"date": "2018-07-25", "close": 193.04, "volume": 2009239.0}, {"date": "2018-07-26", "close": 194.05, "volume": 2822911.0}, {"date": "2018-07-27", "close": 192.44, "volume": 4022245.0}, {"date": "2018-07-30", "close": 190.63, "volume": 2980940.0}, {"date": "2018-07-31", "close": 196.55, "volume": 4427727.0}, {"date": "2018-08-01", "close": 195.84, "volume": 2632802.0}, {"date": "2018-08-02", "close": 196.38, "volume": 2497297.0}, {"date": "2018-08-03", "close": 197.99, "volume": 2176185.0}, {"date": "2018-08-06", "close": 197.61, "volume": 1913757.0}, {"date": "2018-08-07", "close": 200.4, "volume": 2181312.0}, {"date": "2018-08-08", "close": 196.2, "volume": 3145721.0}, {"date": "2018-08-09", "close": 193.97, "volume": 2766029.0}, {"date": "2018-08-10", "close": 194.42, "volume": 1768534.0}, {"date": "2018-08-13", "close": 195.61, "volume": 1802940.0}, {"date": "2018-08-14", "close": 195.76, "volume": 1239977.0}, {"date": "2018-08-15", "close": 195.26, "volume": 1898256.0}, {"date": "2018-08-16", "close": 196.44, "volume": 2361054.0}, {"date": "2018-08-17", "close": 197.42, "volume": 2174542.0}, {"date": "2018-08-20", "close": 197.56, "volume": 1708291.0}, {"date": "2018-08-21", "close": 197.31, "volume": 1416404.0}, {"date": "2018-08-22", "close": 197.84, "volume": 1662691.0}, {"date": "2018-08-23", "close": 196.6, "volume": 1254728.0}, {"date": "2018-08-24", "close": 196.64, "volume": 1335029.0}, {"date": "2018-08-27", "close": 198.6, "volume": 1967824.0}, {"date": "2018-08-28", "close": 198.62, "volume": 1644198.0}, {"date": "2018-08-29", "close": 199.75, "volume": 1744365.0}, {"date": "2018-08-30", "close": 200.35, "volume": 1925807.0}, {"date": "2018-08-31", "close": 199.81, "volume": 2977740.0}, {"date": "2018-09-04", "close": 196.73, "volume": 2288935.0}, {"date": "2018-09-05", "close": 197.75, "volume": 1808986.0}, {"date": "2018-09-06", "close": 196.15, "volume": 1774807.0}, {"date": "2018-09-07", "close": 196.3, "volume": 2597326.0}, {"date": "2018-09-10", "close": 202.5, "volume": 4184984.0}, {"date": "2018-09-11", "close": 199.47, "volume": 3335023.0}, {"date": "2018-09-12", "close": 199.5, "volume": 2125464.0}, {"date": "2018-09-13", "close": 202.93, "volume": 2747034.0}, {"date": "2018-09-14", "close": 200.58, "volume": 2475907.0}, {"date": "2018-09-17", "close": 200.81, "volume": 1886162.0}, {"date": "2018-09-18", "close": 202.34, "volume": 1978480.0}, {"date": "2018-09-19", "close": 203.2, "volume": 2145552.0}, {"date": "2018-09-20", "close": 205.1, "volume": 2214683.0}, {"date": "2018-09-21", "close": 205.1, "volume": 7313567.0}, {"date": "2018-09-24", "close": 207.21, "volume": 2455649.0}, {"date": "2018-09-25", "close": 206.46, "volume": 2053139.0}, {"date": "2018-09-26", "close": 206.83, "volume": 2108312.0}, {"date": "2018-09-27", "close": 208.89, "volume": 2570404.0}, {"date": "2018-09-28", "close": 207.29, "volume": 2770298.0}, {"date": "2018-10-01", "close": 206.91, "volume": 2518135.0}, {"date": "2018-10-02", "close": 207.67, "volume": 1794169.0}, {"date": "2018-10-03", "close": 206.9, "volume": 1927683.0}, {"date": "2018-10-04", "close": 203.47, "volume": 2872027.0}, {"date": "2018-10-05", "close": 204.02, "volume": 2480971.0}, {"date": "2018-10-08", "close": 205.57, "volume": 2430936.0}, {"date": "2018-10-09", "close": 206.0, "volume": 2509141.0}, {"date": "2018-10-10", "close": 201.2, "volume": 3214809.0}, {"date": "2018-10-11", "close": 193.85, "volume": 4148654.0}, {"date": "2018-10-12", "close": 197.39, "volume": 2785224.0}, {"date": "2018-10-15", "close": 195.59, "volume": 2046534.0}, {"date": "2018-10-16", "close": 202.34, "volume": 2228087.0}, {"date": "2018-10-17", "close": 202.77, "volume": 2458206.0}, {"date": "2018-10-18", "close": 202.72, "volume": 2234814.0}, {"date": "2018-10-19", "close": 201.8, "volume": 2682602.0}, {"date": "2018-10-22", "close": 198.02, "volume": 2634773.0}, {"date": "2018-10-23", "close": 197.64, "volume": 2527654.0}, {"date": "2018-10-24", "close": 187.88, "volume": 4226954.0}, {"date": "2018-10-25", "close": 188.1, "volume": 4948066.0}, {"date": "2018-10-26", "close": 185.98, "volume": 4578589.0}, {"date": "2018-10-29", "close": 188.19, "volume": 3721901.0}, {"date": "2018-10-30", "close": 189.08, "volume": 3900004.0}, {"date": "2018-10-31", "close": 192.79, "volume": 4486308.0}, {"date": "2018-11-01", "close": 192.9, "volume": 2795856.0}, {"date": "2018-11-02", "close": 187.06, "volume": 3685914.0}, {"date": "2018-11-05", "close": 189.92, "volume": 2600435.0}, {"date": "2018-11-06", "close": 190.75, "volume": 2057193.0}, {"date": "2018-11-07", "close": 197.62, "volume": 3077267.0}, {"date": "2018-11-08", "close": 196.02, "volume": 2383215.0}, {"date": "2018-11-09", "close": 193.16, "volume": 2339671.0}, {"date": "2018-11-12", "close": 191.56, "volume": 2078977.0}, {"date": "2018-11-13", "close": 191.55, "volume": 2232189.0}, {"date": "2018-11-14", "close": 190.36, "volume": 2795745.0}, {"date": "2018-11-15", "close": 192.45, "volume": 2607144.0}, {"date": "2018-11-16", "close": 194.18, "volume": 3862207.0}, {"date": "2018-11-19", "close": 194.91, "volume": 2620936.0}, {"date": "2018-11-20", "close": 196.44, "volume": 3288203.0}, {"date": "2018-11-21", "close": 192.77, "volume": 2173573.0}, {"date": "2018-11-23", "close": 192.57, "volume": 1349248.0}, {"date": "2018-11-26", "close": 194.3, "volume": 2194342.0}, {"date": "2018-11-27", "close": 197.1, "volume": 2278438.0}, {"date": "2018-11-28", "close": 201.42, "volume": 2617824.0}, {"date": "2018-11-29", "close": 202.37, "volume": 1856723.0}, {"date": "2018-11-30", "close": 208.25, "volume": 4534286.0}, {"date": "2018-12-03", "close": 202.93, "volume": 4016022.0}, {"date": "2018-12-04", "close": 197.76, "volume": 3802563.0}, {"date": "2018-12-06", "close": 199.01, "volume": 3332746.0}, {"date": "2018-12-07", "close": 191.44, "volume": 3081590.0}, {"date": "2018-12-10", "close": 194.09, "volume": 2717972.0}, {"date": "2018-12-11", "close": 196.18, "volume": 2922042.0}, {"date": "2018-12-12", "close": 196.41, "volume": 2665559.0}, {"date": "2018-12-13", "close": 197.53, "volume": 2067201.0}, {"date": "2018-12-14", "close": 192.07, "volume": 2980324.0}, {"date": "2018-12-17", "close": 190.08, "volume": 2896196.0}, {"date": "2018-12-18", "close": 187.1, "volume": 3153053.0}, {"date": "2018-12-19", "close": 185.49, "volume": 3768418.0}, {"date": "2018-12-20", "close": 184.96, "volume": 3726071.0}, {"date": "2018-12-21", "close": 180.21, "volume": 7829570.0}, {"date": "2018-12-24", "close": 178.4, "volume": 2205130.0}, {"date": "2018-12-26", "close": 187.86, "volume": 2841242.0}, {"date": "2018-12-27", "close": 190.33, "volume": 3021878.0}, {"date": "2018-12-28", "close": 190.73, "volume": 2476965.0}, {"date": "2018-12-31", "close": 194.67, "volume": 2764295.0}, {"date": "2019-01-02", "close": 191.9, "volume": 3007064.0}, {"date": "2019-01-03", "close": 188.98, "volume": 3972752.0}, {"date": "2019-01-04", "close": 195.44, "volume": 4102329.0}, {"date": "2019-01-07", "close": 198.07, "volume": 3007203.0}, {"date": "2019-01-08", "close": 200.61, "volume": 3165872.0}, {"date": "2019-01-09", "close": 200.37, "volume": 2840744.0}, {"date": "2019-01-10", "close": 202.68, "volume": 3037654.0}, {"date": "2019-01-11", "close": 200.56, "volume": 3343162.0}, {"date": "2019-01-14", "close": 196.78, "volume": 3377441.0}, {"date": "2019-01-15", "close": 199.38, "volume": 2756002.0}, {"date": "2019-01-16", "close": 198.89, "volume": 3236380.0}, {"date": "2019-01-17", "close": 201.92, "volume": 2324166.0}, {"date": "2019-01-18", "close": 203.88, "volume": 3048434.0}, {"date": "2019-01-22", "close": 201.98, "volume": 3137213.0}, {"date": "2019-01-23", "close": 201.56, "volume": 1901430.0}, {"date": "2019-01-24", "close": 200.97, "volume": 2390808.0}, {"date": "2019-01-25", "close": 198.77, "volume": 4381121.0}, {"date": "2019-01-28", "close": 191.95, "volume": 4185244.0}, {"date": "2019-01-29", "close": 192.11, "volume": 2951309.0}, {"date": "2019-01-30", "close": 184.86, "volume": 7875845.0}, {"date": "2019-01-31", "close": 187.11, "volume": 4384673.0}, {"date": "2019-02-01", "close": 187.07, "volume": 2408245.0}, {"date": "2019-02-04", "close": 186.18, "volume": 2923390.0}, {"date": "2019-02-05", "close": 188.31, "volume": 4844906.0}, {"date": "2019-02-06", "close": 190.76, "volume": 3317028.0}, {"date": "2019-02-07", "close": 184.23, "volume": 4103734.0}, {"date": "2019-02-08", "close": 186.0, "volume": 2601017.0}, {"date": "2019-02-11", "close": 185.79, "volume": 2867315.0}, {"date": "2019-02-12", "close": 188.43, "volume": 2412312.0}, {"date": "2019-02-13", "close": 188.98, "volume": 2154295.0}, {"date": "2019-02-14", "close": 186.68, "volume": 2611504.0}, {"date": "2019-02-15", "close": 188.34, "volume": 3314157.0}, {"date": "2019-02-19", "close": 186.97, "volume": 2267508.0}, {"date": "2019-02-20", "close": 186.92, "volume": 2985858.0}, {"date": "2019-02-21", "close": 185.5, "volume": 2947581.0}, {"date": "2019-02-22", "close": 187.5, "volume": 2774094.0}, {"date": "2019-02-25", "close": 189.81, "volume": 3088166.0}, {"date": "2019-02-26", "close": 190.08, "volume": 2400073.0}, {"date": "2019-02-27", "close": 191.42, "volume": 1886181.0}, {"date": "2019-02-28", "close": 190.08, "volume": 2736292.0}, {"date": "2019-03-01", "close": 191.16, "volume": 2355182.0}, {"date": "2019-03-04", "close": 189.78, "volume": 2274808.0}, {"date": "2019-03-05", "close": 188.82, "volume": 3413570.0}, {"date": "2019-03-06", "close": 183.15, "volume": 3955033.0}, {"date": "2019-03-07", "close": 181.46, "volume": 3389439.0}, {"date": "2019-03-08", "close": 180.87, "volume": 2732183.0}, {"date": "2019-03-11", "close": 184.14, "volume": 2781050.0}, {"date": "2019-03-12", "close": 184.18, "volume": 2676768.0}, {"date": "2019-03-13", "close": 187.35, "volume": 2645237.0}, {"date": "2019-03-14", "close": 187.76, "volume": 2687643.0}, {"date": "2019-03-15", "close": 191.24, "volume": 6864971.0}, {"date": "2019-03-18", "close": 191.31, "volume": 2429924.0}, {"date": "2019-03-19", "close": 191.49, "volume": 2230580.0}, {"date": "2019-03-20", "close": 191.12, "volume": 2353619.0}, {"date": "2019-03-21", "close": 191.89, "volume": 2227998.0}, {"date": "2019-03-22", "close": 186.7, "volume": 3128187.0}, {"date": "2019-03-25", "close": 186.59, "volume": 2431804.0}, {"date": "2019-03-26", "close": 188.27, "volume": 2338109.0}, {"date": "2019-03-27", "close": 186.32, "volume": 1996088.0}, {"date": "2019-03-28", "close": 187.65, "volume": 1874480.0}, {"date": "2019-03-29", "close": 189.98, "volume": 3188887.0}, {"date": "2019-04-01", "close": 191.77, "volume": 2571543.0}, {"date": "2019-04-02", "close": 192.43, "volume": 2102421.0}, {"date": "2019-04-03", "close": 192.92, "volume": 1915742.0}, {"date": "2019-04-04", "close": 192.33, "volume": 1785930.0}, {"date": "2019-04-05", "close": 195.41, "volume": 2160261.0}, {"date": "2019-04-08", "close": 194.88, "volume": 1629766.0}, {"date": "2019-04-09", "close": 192.98, "volume": 1869738.0}, {"date": "2019-04-10", "close": 193.89, "volume": 1630787.0}, {"date": "2019-04-11", "close": 192.11, "volume": 2074297.0}, {"date": "2019-04-12", "close": 191.42, "volume": 2000618.0}, {"date": "2019-04-15", "close": 191.2, "volume": 2022159.0}, {"date": "2019-04-16", "close": 188.05, "volume": 2727045.0}, {"date": "2019-04-17", "close": 182.47, "volume": 5209541.0}, {"date": "2019-04-18", "close": 177.47, "volume": 8212969.0}, {"date": "2019-04-22", "close": 176.36, "volume": 3215817.0}, {"date": "2019-04-23", "close": 179.76, "volume": 3161313.0}, {"date": "2019-04-24", "close": 178.3, "volume": 2692589.0}, {"date": "2019-04-25", "close": 180.48, "volume": 2445254.0}, {"date": "2019-04-26", "close": 181.47, "volume": 2415340.0}, {"date": "2019-04-29", "close": 181.17, "volume": 2566518.0}, {"date": "2019-04-30", "close": 179.32, "volume": 3925400.0}, {"date": "2019-05-01", "close": 176.14, "volume": 6109537.0}, {"date": "2019-05-02", "close": 176.5, "volume": 3013969.0}, {"date": "2019-05-03", "close": 177.31, "volume": 2944480.0}, {"date": "2019-05-06", "close": 177.06, "volume": 2734976.0}, {"date": "2019-05-07", "close": 173.87, "volume": 2796981.0}, {"date": "2019-05-08", "close": 172.15, "volume": 3368429.0}, {"date": "2019-05-09", "close": 172.87, "volume": 2854351.0}, {"date": "2019-05-10", "close": 171.85, "volume": 2942347.0}, {"date": "2019-05-13", "close": 167.6, "volume": 3371918.0}, {"date": "2019-05-14", "close": 167.81, "volume": 2525336.0}, {"date": "2019-05-15", "close": 169.87, "volume": 2860174.0}, {"date": "2019-05-16", "close": 169.92, "volume": 2716158.0}, {"date": "2019-05-17", "close": 169.91, "volume": 2266628.0}, {"date": "2019-05-20", "close": 168.39, "volume": 2144250.0}, {"date": "2019-05-21", "close": 169.69, "volume": 2249305.0}, {"date": "2019-05-22", "close": 171.3, "volume": 2615458.0}, {"date": "2019-05-23", "close": 172.11, "volume": 2902510.0}, {"date": "2019-05-24", "close": 171.28, "volume": 2417426.0}, {"date": "2019-05-28", "close": 168.85, "volume": 4066179.0}, {"date": "2019-05-29", "close": 169.18, "volume": 2671597.0}, {"date": "2019-05-30", "close": 169.04, "volume": 1943286.0}, {"date": "2019-05-31", "close": 166.7, "volume": 2809197.0}, {"date": "2019-06-03", "close": 172.36, "volume": 5774953.0}, {"date": "2019-06-04", "close": 174.73, "volume": 4553205.0}, {"date": "2019-06-05", "close": 174.55, "volume": 2606840.0}, {"date": "2019-06-06", "close": 174.45, "volume": 2396767.0}, {"date": "2019-06-07", "close": 175.51, "volume": 2072154.0}, {"date": "2019-06-10", "close": 175.58, "volume": 2091427.0}, {"date": "2019-06-11", "close": 174.62, "volume": 2314082.0}, {"date": "2019-06-12", "close": 175.6, "volume": 1888795.0}, {"date": "2019-06-13", "close": 176.71, "volume": 1676044.0}, {"date": "2019-06-14", "close": 176.08, "volume": 1621760.0}, {"date": "2019-06-17", "close": 178.39, "volume": 1916778.0}, {"date": "2019-06-18", "close": 181.61, "volume": 3125532.0}, {"date": "2019-06-19", "close": 182.77, "volume": 2396491.0}, {"date": "2019-06-20", "close": 184.08, "volume": 2780395.0}, {"date": "2019-06-21", "close": 187.11, "volume": 6948082.0}, {"date": "2019-06-24", "close": 184.83, "volume": 2948402.0}, {"date": "2019-06-25", "close": 184.44, "volume": 2264689.0}, {"date": "2019-06-26", "close": 183.17, "volume": 2124601.0}, {"date": "2019-06-27", "close": 184.02, "volume": 2193899.0}, {"date": "2019-06-28", "close": 184.28, "volume": 3753184.0}, {"date": "2019-07-01", "close": 186.35, "volume": 2080828.0}, {"date": "2019-07-02", "close": 186.64, "volume": 1796304.0}, {"date": "2019-07-03", "close": 188.58, "volume": 1932606.0}, {"date": "2019-07-05", "close": 185.94, "volume": 2225818.0}, {"date": "2019-07-08", "close": 182.24, "volume": 2700863.0}, {"date": "2019-07-09", "close": 181.59, "volume": 2273725.0}, {"date": "2019-07-10", "close": 182.27, "volume": 1775662.0}, {"date": "2019-07-11", "close": 178.0, "volume": 3621995.0}, {"date": "2019-07-12", "close": 174.93, "volume": 4488926.0}, {"date": "2019-07-15", "close": 176.12, "volume": 3256846.0}, {"date": "2019-07-16", "close": 177.47, "volume": 2260139.0}, {"date": "2019-07-17", "close": 177.06, "volume": 1945227.0}, {"date": "2019-07-18", "close": 179.54, "volume": 2374419.0}, {"date": "2019-07-19", "close": 178.39, "volume": 2987154.0}, {"date": "2019-07-22", "close": 175.89, "volume": 2556793.0}, {"date": "2019-07-23", "close": 176.01, "volume": 2081791.0}, {"date": "2019-07-24", "close": 175.77, "volume": 1898042.0}, {"date": "2019-07-25", "close": 174.11, "volume": 2145772.0}, {"date": "2019-07-26", "close": 175.34, "volume": 3070544.0}, {"date": "2019-07-29", "close": 176.08, "volume": 1985395.0}, {"date": "2019-07-30", "close": 176.45, "volume": 2005129.0}, {"date": "2019-07-31", "close": 186.58, "volume": 7157551.0}, {"date": "2019-08-01", "close": 186.0, "volume": 3484741.0}, {"date": "2019-08-02", "close": 187.22, "volume": 2966478.0}, {"date": "2019-08-05", "close": 181.5, "volume": 4060033.0}, {"date": "2019-08-06", "close": 184.46, "volume": 3172905.0}, {"date": "2019-08-07", "close": 183.54, "volume": 3308936.0}, {"date": "2019-08-08", "close": 185.23, "volume": 2449025.0}, {"date": "2019-08-09", "close": 196.25, "volume": 8417091.0}, {"date": "2019-08-12", "close": 205.78, "volume": 10599280.0}, {"date": "2019-08-13", "close": 206.12, "volume": 5647558.0}, {"date": "2019-08-14", "close": 198.87, "volume": 4533821.0}, {"date": "2019-08-15", "close": 199.31, "volume": 3105128.0}, {"date": "2019-08-16", "close": 204.02, "volume": 3004345.0}, {"date": "2019-08-19", "close": 206.0, "volume": 2974913.0}, {"date": "2019-08-20", "close": 203.17, "volume": 2710827.0}, {"date": "2019-08-21", "close": 203.94, "volume": 1755252.0}, {"date": "2019-08-22", "close": 203.42, "volume": 2677893.0}, {"date": "2019-08-23", "close": 199.08, "volume": 3416351.0}, {"date": "2019-08-26", "close": 205.41, "volume": 4005205.0}, {"date": "2019-08-27", "close": 206.49, "volume": 3393861.0}, {"date": "2019-08-28", "close": 207.52, "volume": 3789364.0}, {"date": "2019-08-29", "close": 206.98, "volume": 2391750.0}, {"date": "2019-08-30", "close": 208.62, "volume": 2621349.0}, {"date": "2019-09-03", "close": 205.52, "volume": 2193035.0}, {"date": "2019-09-04", "close": 206.32, "volume": 1935709.0}, {"date": "2019-09-05", "close": 207.65, "volume": 1685301.0}, {"date": "2019-09-06", "close": 207.73, "volume": 2387978.0}, {"date": "2019-09-09", "close": 202.34, "volume": 4353188.0}, {"date": "2019-09-10", "close": 196.87, "volume": 4866278.0}, {"date": "2019-09-11", "close": 195.84, "volume": 2875335.0}, {"date": "2019-09-12", "close": 194.0, "volume": 4448001.0}, {"date": "2019-09-13", "close": 195.47, "volume": 2428846.0}, {"date": "2019-09-16", "close": 194.08, "volume": 1597399.0}, {"date": "2019-09-17", "close": 196.72, "volume": 2464757.0}, {"date": "2019-09-18", "close": 195.04, "volume": 1912113.0}, {"date": "2019-09-19", "close": 195.65, "volume": 1490206.0}, {"date": "2019-09-20", "close": 196.94, "volume": 6907346.0}, {"date": "2019-09-23", "close": 197.76, "volume": 1752281.0}, {"date": "2019-09-24", "close": 196.55, "volume": 2324684.0}, {"date": "2019-09-25", "close": 196.06, "volume": 1806329.0}, {"date": "2019-09-26", "close": 195.38, "volume": 1900710.0}, {"date": "2019-09-27", "close": 194.94, "volume": 1770277.0}, {"date": "2019-09-30", "close": 193.51, "volume": 2561059.0}, {"date": "2019-10-01", "close": 193.19, "volume": 2331255.0}, {"date": "2019-10-02", "close": 189.21, "volume": 2319213.0}, {"date": "2019-10-03", "close": 192.62, "volume": 1983450.0}, {"date": "2019-10-04", "close": 195.59, "volume": 2161734.0}, {"date": "2019-10-07", "close": 197.17, "volume": 2230266.0}, {"date": "2019-10-08", "close": 196.08, "volume": 2048466.0}, {"date": "2019-10-09", "close": 196.69, "volume": 1300664.0}, {"date": "2019-10-10", "close": 198.68, "volume": 1320590.0}, {"date": "2019-10-11", "close": 200.8, "volume": 2477386.0}, {"date": "2019-10-14", "close": 202.89, "volume": 1709540.0}, {"date": "2019-10-15", "close": 204.66, "volume": 1502787.0}, {"date": "2019-10-16", "close": 203.21, "volume": 1906222.0}, {"date": "2019-10-17", "close": 203.56, "volume": 1397661.0}, {"date": "2019-10-18", "close": 202.72, "volume": 2043362.0}, {"date": "2019-10-21", "close": 202.93, "volume": 1612942.0}, {"date": "2019-10-22", "close": 204.83, "volume": 2175285.0}, {"date": "2019-10-23", "close": 203.32, "volume": 1846377.0}, {"date": "2019-10-24", "close": 203.06, "volume": 1245432.0}, {"date": "2019-10-25", "close": 203.05, "volume": 1321537.0}, {"date": "2019-10-28", "close": 205.01, "volume": 1652750.0}, {"date": "2019-10-29", "close": 208.99, "volume": 4460040.0}, {"date": "2019-10-30", "close": 210.88, "volume": 3793500.0}, {"date": "2019-10-31", "close": 213.25, "volume": 3255817.0}, {"date": "2019-11-01", "close": 217.95, "volume": 3685494.0}, {"date": "2019-11-04", "close": 214.41, "volume": 2646580.0}, {"date": "2019-11-05", "close": 215.08, "volume": 3012012.0}, {"date": "2019-11-06", "close": 216.4, "volume": 2540237.0}, {"date": "2019-11-07", "close": 217.99, "volume": 2498281.0}, {"date": "2019-11-08", "close": 221.11, "volume": 2069906.0}, {"date": "2019-11-11", "close": 220.7, "volume": 1364287.0}, {"date": "2019-11-12", "close": 221.31, "volume": 2704477.0}, {"date": "2019-11-13", "close": 219.67, "volume": 2349050.0}, {"date": "2019-11-14", "close": 218.5, "volume": 2749387.0}, {"date": "2019-11-15", "close": 220.86, "volume": 2028585.0}, {"date": "2019-11-18", "close": 220.67, "volume": 2239516.0}, {"date": "2019-11-19", "close": 224.5, "volume": 2552130.0}, {"date": "2019-11-20", "close": 225.51, "volume": 3524306.0}, {"date": "2019-11-21", "close": 227.82, "volume": 2659275.0}, {"date": "2019-11-22", "close": 230.74, "volume": 1975139.0}, {"date": "2019-11-25", "close": 234.54, "volume": 2638668.0}, {"date": "2019-11-26", "close": 234.39, "volume": 3300943.0}, {"date": "2019-11-27", "close": 234.54, "volume": 1579798.0}, {"date": "2019-11-29", "close": 234.72, "volume": 945636.0}, {"date": "2019-12-02", "close": 233.48, "volume": 1634444.0}, {"date": "2019-12-03", "close": 232.77, "volume": 1933600.0}, {"date": "2019-12-04", "close": 233.88, "volume": 1908545.0}, {"date": "2019-12-05", "close": 233.41, "volume": 2083616.0}, {"date": "2019-12-06", "close": 233.77, "volume": 1860926.0}, {"date": "2019-12-09", "close": 232.82, "volume": 1912994.0}, {"date": "2019-12-10", "close": 233.84, "volume": 1494839.0}, {"date": "2019-12-11", "close": 234.01, "volume": 1754093.0}, {"date": "2019-12-12", "close": 235.99, "volume": 1851696.0}, {"date": "2019-12-13", "close": 236.74, "volume": 2041194.0}, {"date": "2019-12-16", "close": 243.2, "volume": 3047750.0}, {"date": "2019-12-17", "close": 242.84, "volume": 2382462.0}, {"date": "2019-12-18", "close": 241.94, "volume": 2956658.0}, {"date": "2019-12-19", "close": 241.84, "volume": 2305894.0}, {"date": "2019-12-20", "close": 243.06, "volume": 5093604.0}, {"date": "2019-12-23", "close": 243.03, "volume": 1686220.0}, {"date": "2019-12-24", "close": 242.33, "volume": 612809.0}, {"date": "2019-12-26", "close": 241.9, "volume": 1098813.0}, {"date": "2019-12-27", "close": 241.53, "volume": 1084967.0}, {"date": "2019-12-30", "close": 240.27, "volume": 1454466.0}, {"date": "2019-12-31", "close": 241.07, "volume": 1748329.0}, {"date": "2020-01-02", "close": 240.1, "volume": 1901323.0}, {"date": "2020-01-03", "close": 238.47, "volume": 1879024.0}, {"date": "2020-01-06", "close": 240.3, "volume": 1802823.0}, {"date": "2020-01-07", "close": 238.04, "volume": 1522109.0}, {"date": "2020-01-08", "close": 238.22, "volume": 2214850.0}, {"date": "2020-01-09", "close": 238.93, "volume": 1628950.0}, {"date": "2020-01-10", "close": 238.26, "volume": 1777614.0}, {"date": "2020-01-13", "close": 236.92, "volume": 2004364.0}, {"date": "2020-01-14", "close": 240.0, "volume": 2239061.0}, {"date": "2020-01-15", "close": 241.7, "volume": 1920726.0}, {"date": "2020-01-16", "close": 240.5, "volume": 2085686.0}, {"date": "2020-01-17", "close": 241.49, "volume": 2582849.0}, {"date": "2020-01-21", "close": 237.6, "volume": 3094208.0}, {"date": "2020-01-22", "close": 236.75, "volume": 1998233.0}, {"date": "2020-01-23", "close": 235.04, "volume": 2088691.0}, {"date": "2020-01-24", "close": 225.59, "volume": 5020236.0}, {"date": "2020-01-27", "close": 222.95, "volume": 2843551.0}, {"date": "2020-01-28", "close": 224.84, "volume": 2103970.0}, {"date": "2020-01-29", "close": 227.15, "volume": 2001389.0}, {"date": "2020-01-30", "close": 226.15, "volume": 2581606.0}, {"date": "2020-01-31", "close": 216.05, "volume": 5968931.0}, {"date": "2020-02-03", "close": 216.88, "volume": 2565440.0}, {"date": "2020-02-04", "close": 221.81, "volume": 2765342.0}, {"date": "2020-02-05", "close": 231.94, "volume": 3669477.0}, {"date": "2020-02-06", "close": 231.45, "volume": 2007526.0}, {"date": "2020-02-07", "close": 229.33, "volume": 2295149.0}, {"date": "2020-02-10", "close": 227.42, "volume": 2144696.0}, {"date": "2020-02-11", "close": 228.96, "volume": 1934539.0}, {"date": "2020-02-12", "close": 227.0, "volume": 2501250.0}, {"date": "2020-02-13", "close": 223.04, "volume": 1946511.0}, {"date": "2020-02-14", "close": 223.48, "volume": 1611960.0}, {"date": "2020-02-18", "close": 221.69, "volume": 1936402.0}, {"date": "2020-02-19", "close": 222.96, "volume": 1322884.0}, {"date": "2020-02-20", "close": 222.14, "volume": 1637976.0}, {"date": "2020-02-21", "close": 222.79, "volume": 2047484.0}, {"date": "2020-02-24", "close": 217.88, "volume": 3049587.0}, {"date": "2020-02-25", "close": 210.38, "volume": 3915518.0}, {"date": "2020-02-26", "close": 214.54, "volume": 3313975.0}, {"date": "2020-02-27", "close": 203.5, "volume": 4071060.0}, {"date": "2020-02-28", "close": 199.73, "volume": 5316456.0}, {"date": "2020-03-02", "close": 212.2, "volume": 4245732.0}, {"date": "2020-03-03", "close": 204.42, "volume": 3975261.0}, {"date": "2020-03-04", "close": 215.11, "volume": 3880450.0}, {"date": "2020-03-05", "close": 212.12, "volume": 3185407.0}, {"date": "2020-03-06", "close": 210.65, "volume": 3100544.0}, {"date": "2020-03-09", "close": 198.37, "volume": 4065565.0}, {"date": "2020-03-10", "close": 206.8, "volume": 3928777.0}, {"date": "2020-03-11", "close": 198.65, "volume": 3777570.0}, {"date": "2020-03-12", "close": 182.24, "volume": 4902612.0}, {"date": "2020-03-13", "close": 202.1, "volume": 6903858.0}, {"date": "2020-03-16", "close": 188.68, "volume": 4932563.0}, {"date": "2020-03-17", "close": 207.8, "volume": 5912873.0}, {"date": "2020-03-18", "close": 204.88, "volume": 5597870.0}, {"date": "2020-03-19", "close": 198.76, "volume": 4796717.0}, {"date": "2020-03-20", "close": 188.25, "volume": 5727006.0}, {"date": "2020-03-23", "close": 185.93, "volume": 4396603.0}, {"date": "2020-03-24", "close": 202.34, "volume": 5288247.0}, {"date": "2020-03-25", "close": 193.14, "volume": 5301004.0}, {"date": "2020-03-26", "close": 198.49, "volume": 5162547.0}, {"date": "2020-03-27", "close": 198.27, "volume": 4119780.0}, {"date": "2020-03-30", "close": 208.48, "volume": 3218998.0}, {"date": "2020-03-31", "close": 202.73, "volume": 2929128.0}, {"date": "2020-04-01", "close": 197.81, "volume": 2747906.0}, {"date": "2020-04-02", "close": 208.88, "volume": 3867332.0}, {"date": "2020-04-03", "close": 205.41, "volume": 2281426.0}, {"date": "2020-04-06", "close": 211.58, "volume": 3702502.0}, {"date": "2020-04-07", "close": 208.78, "volume": 2447461.0}, {"date": "2020-04-08", "close": 219.19, "volume": 2861876.0}, {"date": "2020-04-09", "close": 218.21, "volume": 2503361.0}, {"date": "2020-04-13", "close": 218.27, "volume": 2168055.0}, {"date": "2020-04-14", "close": 226.8, "volume": 3028974.0}, {"date": "2020-04-15", "close": 221.8, "volume": 3107124.0}, {"date": "2020-04-16", "close": 230.9, "volume": 2617328.0}, {"date": "2020-04-17", "close": 234.97, "volume": 2864273.0}, {"date": "2020-04-20", "close": 236.6, "volume": 2824060.0}, {"date": "2020-04-21", "close": 230.75, "volume": 2672870.0}, {"date": "2020-04-22", "close": 229.29, "volume": 2845168.0}, {"date": "2020-04-23", "close": 232.49, "volume": 3226457.0}, {"date": "2020-04-24", "close": 236.28, "volume": 1946281.0}, {"date": "2020-04-27", "close": 242.43, "volume": 2472687.0}, {"date": "2020-04-28", "close": 237.67, "volume": 2548919.0}, {"date": "2020-04-29", "close": 235.69, "volume": 3365329.0}, {"date": "2020-04-30", "close": 239.22, "volume": 5704522.0}, {"date": "2020-05-01", "close": 230.98, "volume": 3045498.0}, {"date": "2020-05-04", "close": 230.91, "volume": 2035913.0}, {"date": "2020-05-05", "close": 236.36, "volume": 1975551.0}, {"date": "2020-05-06", "close": 236.59, "volume": 1980563.0}, {"date": "2020-05-07", "close": 233.33, "volume": 2451212.0}, {"date": "2020-05-08", "close": 234.82, "volume": 1534384.0}, {"date": "2020-05-11", "close": 242.74, "volume": 2163904.0}, {"date": "2020-05-12", "close": 237.21, "volume": 2240986.0}, {"date": "2020-05-13", "close": 236.83, "volume": 2292659.0}, {"date": "2020-05-14", "close": 237.98, "volume": 3322788.0}, {"date": "2020-05-15", "close": 240.2, "volume": 3111458.0}, {"date": "2020-05-18", "close": 233.19, "volume": 5631628.0}, {"date": "2020-05-19", "close": 227.43, "volume": 3835753.0}, {"date": "2020-05-20", "close": 227.87, "volume": 3714620.0}, {"date": "2020-05-21", "close": 224.78, "volume": 2377709.0}, {"date": "2020-05-22", "close": 226.43, "volume": 2334329.0}, {"date": "2020-05-26", "close": 222.4, "volume": 2397794.0}, {"date": "2020-05-27", "close": 224.81, "volume": 2932075.0}, {"date": "2020-05-28", "close": 224.13, "volume": 2591060.0}, {"date": "2020-05-29", "close": 229.7, "volume": 4251215.0}, {"date": "2020-06-01", "close": 226.91, "volume": 1817709.0}, {"date": "2020-06-02", "close": 223.72, "volume": 3198896.0}, {"date": "2020-06-03", "close": 221.0, "volume": 3660542.0}, {"date": "2020-06-04", "close": 220.88, "volume": 2392798.0}, {"date": "2020-06-05", "close": 225.67, "volume": 3714949.0}, {"date": "2020-06-08", "close": 225.75, "volume": 2270543.0}, {"date": "2020-06-09", "close": 224.9, "volume": 2403581.0}, {"date": "2020-06-10", "close": 227.12, "volume": 2851314.0}, {"date": "2020-06-11", "close": 218.9, "volume": 3900729.0}, {"date": "2020-06-12", "close": 217.9, "volume": 2426695.0}, {"date": "2020-06-15", "close": 219.78, "volume": 2471769.0}, {"date": "2020-06-16", "close": 226.87, "volume": 2582329.0}, {"date": "2020-06-17", "close": 225.97, "volume": 2751198.0}, {"date": "2020-06-18", "close": 230.32, "volume": 2469861.0}, {"date": "2020-06-19", "close": 238.7, "volume": 5319517.0}, {"date": "2020-06-22", "close": 234.19, "volume": 2337012.0}, {"date": "2020-06-23", "close": 235.75, "volume": 2171491.0}, {"date": "2020-06-24", "close": 232.51, "volume": 1973255.0}, {"date": "2020-06-25", "close": 235.11, "volume": 2080292.0}, {"date": "2020-06-26", "close": 232.84, "volume": 3613263.0}, {"date": "2020-06-29", "close": 231.56, "volume": 1938220.0}, {"date": "2020-06-30", "close": 235.86, "volume": 2589161.0}, {"date": "2020-07-01", "close": 255.12, "volume": 6575764.0}, {"date": "2020-07-02", "close": 258.24, "volume": 3338105.0}, {"date": "2020-07-06", "close": 256.25, "volume": 3460401.0}, {"date": "2020-07-07", "close": 253.15, "volume": 2365929.0}, {"date": "2020-07-08", "close": 251.59, "volume": 1993691.0}, {"date": "2020-07-09", "close": 251.66, "volume": 1739596.0}, {"date": "2020-07-10", "close": 249.04, "volume": 1326217.0}, {"date": "2020-07-13", "close": 250.04, "volume": 2528209.0}, {"date": "2020-07-14", "close": 253.09, "volume": 2368342.0}, {"date": "2020-07-15", "close": 253.31, "volume": 1650298.0}, {"date": "2020-07-16", "close": 255.2, "volume": 1531105.0}, {"date": "2020-07-17", "close": 258.46, "volume": 2045076.0}, {"date": "2020-07-20", "close": 260.95, "volume": 1497617.0}, {"date": "2020-07-21", "close": 257.91, "volume": 1821855.0}, {"date": "2020-07-22", "close": 256.98, "volume": 1598129.0}, {"date": "2020-07-23", "close": 252.24, "volume": 2532014.0}, {"date": "2020-07-24", "close": 247.98, "volume": 2187982.0}, {"date": "2020-07-27", "close": 253.65, "volume": 2155979.0}, {"date": "2020-07-28", "close": 255.27, "volume": 2266603.0}, {"date": "2020-07-29", "close": 248.85, "volume": 3286809.0}, {"date": "2020-07-30", "close": 246.14, "volume": 1967707.0}, {"date": "2020-07-31", "close": 244.67, "volume": 2829889.0}, {"date": "2020-08-03", "close": 247.36, "volume": 1853907.0}, {"date": "2020-08-04", "close": 243.59, "volume": 1912142.0}, {"date": "2020-08-05", "close": 241.47, "volume": 1736620.0}, {"date": "2020-08-06", "close": 241.55, "volume": 1747022.0}, {"date": "2020-08-07", "close": 240.69, "volume": 1352305.0}, {"date": "2020-08-10", "close": 238.17, "volume": 1533218.0}, {"date": "2020-08-11", "close": 234.65, "volume": 2296518.0}, {"date": "2020-08-12", "close": 241.72, "volume": 2325724.0}, {"date": "2020-08-13", "close": 240.46, "volume": 1362866.0}, {"date": "2020-08-14", "close": 239.71, "volume": 1224955.0}, {"date": "2020-08-17", "close": 243.01, "volume": 1697623.0}, {"date": "2020-08-18", "close": 241.5, "volume": 1123752.0}, {"date": "2020-08-19", "close": 240.49, "volume": 1900689.0}, {"date": "2020-08-20", "close": 238.73, "volume": 1172760.0}, {"date": "2020-08-21", "close": 237.64, "volume": 1959880.0}, {"date": "2020-08-24", "close": 235.57, "volume": 1565313.0}, {"date": "2020-08-25", "close": 248.22, "volume": 6392058.0}, {"date": "2020-08-26", "close": 250.18, "volume": 3125005.0}, {"date": "2020-08-27", "close": 252.81, "volume": 3928416.0}, {"date": "2020-08-28", "close": 253.12, "volume": 12838410.0}, {"date": "2020-08-31", "close": 253.32, "volume": 4053884.0}, {"date": "2020-09-01", "close": 250.86, "volume": 2869293.0}, {"date": "2020-09-02", "close": 258.12, "volume": 2871599.0}, {"date": "2020-09-03", "close": 247.91, "volume": 3137691.0}, {"date": "2020-09-04", "close": 248.4, "volume": 2910390.0}, {"date": "2020-09-08", "close": 241.18, "volume": 3358845.0}, {"date": "2020-09-09", "close": 245.57, "volume": 2244646.0}, {"date": "2020-09-10", "close": 240.64, "volume": 2126722.0}, {"date": "2020-09-11", "close": 243.21, "volume": 1899425.0}, {"date": "2020-09-14", "close": 246.75, "volume": 2086781.0}, {"date": "2020-09-15", "close": 248.35, "volume": 2243893.0}, {"date": "2020-09-16", "close": 247.76, "volume": 2325559.0}, {"date": "2020-09-17", "close": 248.08, "volume": 2801126.0}, {"date": "2020-09-18", "close": 247.72, "volume": 6042471.0}, {"date": "2020-09-21", "close": 243.19, "volume": 2745529.0}, {"date": "2020-09-22", "close": 247.5, "volume": 2172592.0}, {"date": "2020-09-23", "close": 242.59, "volume": 2104482.0}, {"date": "2020-09-24", "close": 240.32, "volume": 1827246.0}, {"date": "2020-09-25", "close": 243.82, "volume": 2635721.0}, {"date": "2020-09-28", "close": 247.03, "volume": 2214332.0}, {"date": "2020-09-29", "close": 248.3, "volume": 2008474.0}, {"date": "2020-09-30", "close": 254.16, "volume": 3526556.0}, {"date": "2020-10-01", "close": 255.39, "volume": 2428361.0}, {"date": "2020-10-02", "close": 245.41, "volume": 2514437.0}, {"date": "2020-10-05", "close": 256.01, "volume": 2852322.0}, {"date": "2020-10-06", "close": 252.69, "volume": 2431437.0}, {"date": "2020-10-07", "close": 257.67, "volume": 1842820.0}, {"date": "2020-10-08", "close": 240.09, "volume": 5592280.0}, {"date": "2020-10-09", "close": 236.7, "volume": 4182959.0}, {"date": "2020-10-12", "close": 239.51, "volume": 2881695.0}, {"date": "2020-10-13", "close": 239.34, "volume": 2065856.0}, {"date": "2020-10-14", "close": 237.65, "volume": 2694112.0}, {"date": "2020-10-15", "close": 235.01, "volume": 2531295.0}, {"date": "2020-10-16", "close": 235.72, "volume": 2059919.0}, {"date": "2020-10-19", "close": 230.71, "volume": 2749811.0}, {"date": "2020-10-20", "close": 231.1, "volume": 1950786.0}, {"date": "2020-10-21", "close": 228.97, "volume": 1978691.0}, {"date": "2020-10-22", "close": 227.98, "volume": 2172881.0}, {"date": "2020-10-23", "close": 227.16, "volume": 2104204.0}, {"date": "2020-10-26", "close": 224.89, "volume": 3087094.0}, {"date": "2020-10-27", "close": 223.46, "volume": 1934371.0}, {"date": "2020-10-28", "close": 216.38, "volume": 2873957.0}, {"date": "2020-10-29", "close": 217.82, "volume": 2994097.0}, {"date": "2020-10-30", "close": 216.94, "volume": 3262732.0}, {"date": "2020-11-02", "close": 220.21, "volume": 2029119.0}, {"date": "2020-11-03", "close": 220.06, "volume": 2533573.0}, {"date": "2020-11-04", "close": 230.33, "volume": 3810005.0}, {"date": "2020-11-05", "close": 231.97, "volume": 2070339.0}, {"date": "2020-11-06", "close": 231.67, "volume": 2028614.0}, {"date": "2020-11-09", "close": 235.0, "volume": 2996247.0}, {"date": "2020-11-10", "close": 241.6, "volume": 3742780.0}, {"date": "2020-11-11", "close": 240.69, "volume": 2244795.0}, {"date": "2020-11-12", "close": 237.14, "volume": 2439222.0}, {"date": "2020-11-13", "close": 237.36, "volume": 1767245.0}, {"date": "2020-11-16", "close": 236.66, "volume": 2069573.0}, {"date": "2020-11-17", "close": 232.44, "volume": 1935432.0}, {"date": "2020-11-18", "close": 227.76, "volume": 2466450.0}, {"date": "2020-11-19", "close": 224.67, "volume": 2595657.0}, {"date": "2020-11-20", "close": 223.17, "volume": 2956252.0}, {"date": "2020-11-23", "close": 222.22, "volume": 2033413.0}, {"date": "2020-11-24", "close": 220.46, "volume": 3199050.0}, {"date": "2020-11-25", "close": 220.31, "volume": 2550392.0}, {"date": "2020-11-27", "close": 224.81, "volume": 1698316.0}, {"date": "2020-11-30", "close": 222.04, "volume": 4858086.0}, {"date": "2020-12-01", "close": 225.08, "volume": 3050628.0}, {"date": "2020-12-02", "close": 226.56, "volume": 2641166.0}, {"date": "2020-12-03", "close": 226.91, "volume": 2167952.0}, {"date": "2020-12-04", "close": 229.21, "volume": 1990927.0}, {"date": "2020-12-07", "close": 226.45, "volume": 2250267.0}, {"date": "2020-12-08", "close": 228.94, "volume": 2124720.0}, {"date": "2020-12-09", "close": 229.85, "volume": 2210042.0}, {"date": "2020-12-10", "close": 228.16, "volume": 1558149.0}, {"date": "2020-12-11", "close": 227.4, "volume": 2019275.0}, {"date": "2020-12-14", "close": 229.46, "volume": 2904713.0}, {"date": "2020-12-15", "close": 230.53, "volume": 2566722.0}, {"date": "2020-12-16", "close": 228.44, "volume": 2589394.0}, {"date": "2020-12-17", "close": 231.24, "volume": 2510365.0}, {"date": "2020-12-18", "close": 228.49, "volume": 5888860.0}, {"date": "2020-12-21", "close": 227.31, "volume": 2311483.0}, {"date": "2020-12-22", "close": 220.99, "volume": 3572043.0}, {"date": "2020-12-23", "close": 222.94, "volume": 1763598.0}, {"date": "2020-12-24", "close": 222.93, "volume": 955401.0}, {"date": "2020-12-28", "close": 223.65, "volume": 1495201.0}, {"date": "2020-12-29", "close": 226.87, "volume": 1564429.0}, {"date": "2020-12-30", "close": 227.17, "volume": 1891417.0}, {"date": "2020-12-31", "close": 229.92, "volume": 1821286.0}, {"date": "2021-01-04", "close": 226.66, "volume": 3088179.0}, {"date": "2021-01-05", "close": 227.76, "volume": 2494194.0}, {"date": "2021-01-06", "close": 233.25, "volume": 3755069.0}, {"date": "2021-01-07", "close": 234.02, "volume": 2648082.0}, {"date": "2021-01-08", "close": 238.49, "volume": 2511396.0}, {"date": "2021-01-11", "close": 237.57, "volume": 2600537.0}, {"date": "2021-01-12", "close": 236.59, "volume": 1771566.0}, {"date": "2021-01-13", "close": 237.74, "volume": 1412300.0}, {"date": "2021-01-14", "close": 241.66, "volume": 2594082.0}, {"date": "2021-01-15", "close": 245.49, "volume": 2855245.0}, {"date": "2021-01-19", "close": 248.27, "volume": 2172907.0}, {"date": "2021-01-20", "close": 252.36, "volume": 2768545.0}, {"date": "2021-01-21", "close": 252.03, "volume": 2216075.0}, {"date": "2021-01-22", "close": 253.5, "volume": 1866583.0}, {"date": "2021-01-25", "close": 257.1, "volume": 1830711.0}, {"date": "2021-01-26", "close": 258.6, "volume": 2009070.0}, {"date": "2021-01-27", "close": 251.06, "volume": 3237899.0}, {"date": "2021-01-28", "close": 247.75, "volume": 5205633.0}, {"date": "2021-01-29", "close": 241.43, "volume": 3792980.0}, {"date": "2021-02-01", "close": 240.43, "volume": 2173526.0}, {"date": "2021-02-02", "close": 240.49, "volume": 2444209.0}, {"date": "2021-02-03", "close": 237.08, "volume": 4479165.0}, {"date": "2021-02-04", "close": 237.22, "volume": 2819851.0}, {"date": "2021-02-05", "close": 236.32, "volume": 2421810.0}, {"date": "2021-02-08", "close": 237.57, "volume": 2258338.0}, {"date": "2021-02-09", "close": 236.65, "volume": 1996649.0}, {"date": "2021-02-10", "close": 238.46, "volume": 2964378.0}, {"date": "2021-02-11", "close": 235.04, "volume": 1634013.0}, {"date": "2021-02-12", "close": 237.21, "volume": 1460359.0}, {"date": "2021-02-16", "close": 232.84, "volume": 2018147.0}, {"date": "2021-02-17", "close": 235.61, "volume": 1575366.0}, {"date": "2021-02-18", "close": 232.53, "volume": 1945501.0}, {"date": "2021-02-19", "close": 231.69, "volume": 2471543.0}, {"date": "2021-02-22", "close": 231.47, "volume": 2334823.0}, {"date": "2021-02-23", "close": 232.46, "volume": 2919160.0}, {"date": "2021-02-24", "close": 229.99, "volume": 2690505.0}, {"date": "2021-02-25", "close": 227.52, "volume": 2769238.0}, {"date": "2021-02-26", "close": 224.92, "volume": 3453588.0}, {"date": "2021-03-01", "close": 227.04, "volume": 2178149.0}, {"date": "2021-03-02", "close": 225.69, "volume": 2407767.0}, {"date": "2021-03-03", "close": 223.94, "volume": 2610773.0}, {"date": "2021-03-04", "close": 221.91, "volume": 3577020.0}, {"date": "2021-03-05", "close": 227.73, "volume": 3021305.0}, {"date": "2021-03-08", "close": 227.81, "volume": 3101301.0}, {"date": "2021-03-09", "close": 228.99, "volume": 3057261.0}, {"date": "2021-03-10", "close": 229.96, "volume": 2310089.0}, {"date": "2021-03-11", "close": 231.17, "volume": 2244070.0}, {"date": "2021-03-12", "close": 230.36, "volume": 1752641.0}, {"date": "2021-03-15", "close": 235.96, "volume": 2911063.0}, {"date": "2021-03-16", "close": 240.32, "volume": 3386304.0}, {"date": "2021-03-17", "close": 244.27, "volume": 3255538.0}, {"date": "2021-03-18", "close": 244.42, "volume": 3063186.0}, {"date": "2021-03-19", "close": 245.94, "volume": 12589900.0}, {"date": "2021-03-22", "close": 249.69, "volume": 2059794.0}, {"date": "2021-03-23", "close": 245.04, "volume": 2604813.0}, {"date": "2021-03-24", "close": 245.47, "volume": 2237559.0}, {"date": "2021-03-25", "close": 246.25, "volume": 2707589.0}, {"date": "2021-03-26", "close": 252.86, "volume": 2638907.0}, {"date": "2021-03-29", "close": 254.96, "volume": 2488137.0}, {"date": "2021-03-30", "close": 249.75, "volume": 1979016.0}, {"date": "2021-03-31", "close": 248.81, "volume": 3571906.0}, {"date": "2021-04-01", "close": 249.17, "volume": 2176998.0}, {"date": "2021-04-05", "close": 252.02, "volume": 2230560.0}, {"date": "2021-04-06", "close": 249.1, "volume": 2040112.0}, {"date": "2021-04-07", "close": 248.12, "volume": 1583660.0}, {"date": "2021-04-08", "close": 246.88, "volume": 1633607.0}, {"date": "2021-04-09", "close": 248.95, "volume": 1368801.0}, {"date": "2021-04-12", "close": 248.94, "volume": 1721957.0}, {"date": "2021-04-13", "close": 249.95, "volume": 1766133.0}, {"date": "2021-04-14", "close": 249.62, "volume": 1753827.0}, {"date": "2021-04-15", "close": 255.13, "volume": 2366334.0}, {"date": "2021-04-16", "close": 255.71, "volume": 2768721.0}, {"date": "2021-04-19", "close": 255.97, "volume": 2345158.0}, {"date": "2021-04-20", "close": 259.14, "volume": 1579344.0}, {"date": "2021-04-21", "close": 258.78, "volume": 2173640.0}, {"date": "2021-04-22", "close": 255.05, "volume": 3370746.0}, {"date": "2021-04-23", "close": 257.03, "volume": 2427125.0}, {"date": "2021-04-26", "close": 255.52, "volume": 1782679.0}, {"date": "2021-04-27", "close": 255.13, "volume": 2184917.0}, {"date": "2021-04-28", "close": 236.71, "volume": 7550765.0}, {"date": "2021-04-29", "close": 234.71, "volume": 4053469.0}, {"date": "2021-04-30", "close": 239.64, "volume": 3420870.0}, {"date": "2021-05-03", "close": 245.38, "volume": 3587668.0}, {"date": "2021-05-04", "close": 247.36, "volume": 3556137.0}, {"date": "2021-05-05", "close": 249.35, "volume": 2765160.0}, {"date": "2021-05-06", "close": 251.3, "volume": 2790864.0}, {"date": "2021-05-07", "close": 254.21, "volume": 2513035.0}, {"date": "2021-05-10", "close": 252.62, "volume": 4079879.0}, {"date": "2021-05-11", "close": 252.3, "volume": 2307165.0}, {"date": "2021-05-12", "close": 250.83, "volume": 2432107.0}, {"date": "2021-05-13", "close": 252.07, "volume": 3275792.0}, {"date": "2021-05-14", "close": 251.38, "volume": 2286855.0}, {"date": "2021-05-17", "close": 252.38, "volume": 1922174.0}, {"date": "2021-05-18", "close": 250.86, "volume": 1729459.0}, {"date": "2021-05-19", "close": 248.63, "volume": 2652544.0}, {"date": "2021-05-20", "close": 251.93, "volume": 2227471.0}, {"date": "2021-05-21", "close": 251.01, "volume": 2177900.0}, {"date": "2021-05-24", "close": 247.75, "volume": 2552122.0}, {"date": "2021-05-25", "close": 242.0, "volume": 3210585.0}, {"date": "2021-05-26", "close": 238.55, "volume": 3812161.0}, {"date": "2021-05-27", "close": 235.31, "volume": 3701322.0}, {"date": "2021-05-28", "close": 237.94, "volume": 3240387.0}, {"date": "2021-06-01", "close": 233.58, "volume": 3799573.0}, {"date": "2021-06-02", "close": 235.16, "volume": 2266903.0}, {"date": "2021-06-03", "close": 235.74, "volume": 2010621.0}, {"date": "2021-06-04", "close": 236.85, "volume": 1875699.0}, {"date": "2021-06-07", "close": 237.19, "volume": 2153799.0}, {"date": "2021-06-08", "close": 236.82, "volume": 1638030.0}, {"date": "2021-06-09", "close": 239.52, "volume": 3047686.0}, {"date": "2021-06-10", "close": 244.64, "volume": 2656244.0}, {"date": "2021-06-11", "close": 242.77, "volume": 2002318.0}, {"date": "2021-06-14", "close": 241.19, "volume": 2083431.0}, {"date": "2021-06-15", "close": 239.85, "volume": 2508831.0}, {"date": "2021-06-16", "close": 239.58, "volume": 3185551.0}, {"date": "2021-06-17", "close": 240.76, "volume": 2142783.0}, {"date": "2021-06-18", "close": 238.68, "volume": 5560411.0}, {"date": "2021-06-21", "close": 240.24, "volume": 2149019.0}, {"date": "2021-06-22", "close": 239.91, "volume": 1780379.0}, {"date": "2021-06-23", "close": 238.71, "volume": 1654342.0}, {"date": "2021-06-24", "close": 240.95, "volume": 1942952.0}, {"date": "2021-06-25", "close": 242.68, "volume": 4309911.0}, {"date": "2021-06-28", "close": 242.84, "volume": 1680689.0}, {"date": "2021-06-29", "close": 242.46, "volume": 1337258.0}, {"date": "2021-06-30", "close": 243.75, "volume": 2325186.0}, {"date": "2021-07-01", "close": 246.9, "volume": 2091646.0}, {"date": "2021-07-02", "close": 248.7, "volume": 1943599.0}, {"date": "2021-07-06", "close": 243.65, "volume": 2792548.0}, {"date": "2021-07-07", "close": 243.22, "volume": 2381807.0}, {"date": "2021-07-08", "close": 244.28, "volume": 1994352.0}, {"date": "2021-07-09", "close": 245.2, "volume": 1609921.0}, {"date": "2021-07-12", "close": 244.37, "volume": 2149359.0}, {"date": "2021-07-13", "close": 244.83, "volume": 1618267.0}, {"date": "2021-07-14", "close": 244.7, "volume": 2185185.0}, {"date": "2021-07-15", "close": 246.63, "volume": 2106705.0}, {"date": "2021-07-16", "close": 247.96, "volume": 3141506.0}, {"date": "2021-07-19", "close": 246.73, "volume": 2529988.0}, {"date": "2021-07-20", "close": 246.89, "volume": 3035168.0}, {"date": "2021-07-21", "close": 244.85, "volume": 1901962.0}, {"date": "2021-07-22", "close": 244.74, "volume": 1379824.0}, {"date": "2021-07-23", "close": 247.72, "volume": 1747301.0}, {"date": "2021-07-26", "close": 245.08, "volume": 1518535.0}, {"date": "2021-07-27", "close": 244.68, "volume": 2166652.0}, {"date": "2021-07-28", "close": 244.25, "volume": 1649082.0}, {"date": "2021-07-29", "close": 242.46, "volume": 1498915.0}, {"date": "2021-07-30", "close": 241.54, "volume": 2284415.0}, {"date": "2021-08-02", "close": 239.79, "volume": 1849506.0}, {"date": "2021-08-03", "close": 244.08, "volume": 2320625.0}, {"date": "2021-08-04", "close": 228.31, "volume": 6952767.0}, {"date": "2021-08-05", "close": 233.99, "volume": 3294147.0}, {"date": "2021-08-06", "close": 230.15, "volume": 2363795.0}, {"date": "2021-08-09", "close": 227.89, "volume": 2250295.0}, {"date": "2021-08-10", "close": 227.96, "volume": 2860390.0}, {"date": "2021-08-11", "close": 228.13, "volume": 2104898.0}, {"date": "2021-08-12", "close": 228.15, "volume": 1799450.0}, {"date": "2021-08-13", "close": 229.68, "volume": 1797295.0}, {"date": "2021-08-16", "close": 231.07, "volume": 2434850.0}, {"date": "2021-08-17", "close": 231.2, "volume": 2666675.0}, {"date": "2021-08-18", "close": 226.84, "volume": 2988264.0}, {"date": "2021-08-19", "close": 224.39, "volume": 2669081.0}, {"date": "2021-08-20", "close": 223.53, "volume": 2811640.0}, {"date": "2021-08-23", "close": 225.64, "volume": 1932601.0}, {"date": "2021-08-24", "close": 224.38, "volume": 1790382.0}, {"date": "2021-08-25", "close": 221.59, "volume": 2173243.0}, {"date": "2021-08-26", "close": 221.47, "volume": 2844624.0}, {"date": "2021-08-27", "close": 222.78, "volume": 2660964.0}, {"date": "2021-08-30", "close": 224.13, "volume": 1881774.0}, {"date": "2021-08-31", "close": 225.53, "volume": 2904668.0}, {"date": "2021-09-01", "close": 223.35, "volume": 2699121.0}, {"date": "2021-09-02", "close": 225.96, "volume": 1818385.0}, {"date": "2021-09-03", "close": 226.37, "volume": 1664374.0}, {"date": "2021-09-07", "close": 221.34, "volume": 3281921.0}, {"date": "2021-09-08", "close": 220.87, "volume": 2140430.0}, {"date": "2021-09-09", "close": 215.58, "volume": 3273633.0}, {"date": "2021-09-10", "close": 213.75, "volume": 2218110.0}, {"date": "2021-09-13", "close": 216.72, "volume": 2553433.0}, {"date": "2021-09-14", "close": 216.04, "volume": 1999267.0}, {"date": "2021-09-15", "close": 218.13, "volume": 2555672.0}, {"date": "2021-09-16", "close": 217.36, "volume": 2695607.0}, {"date": "2021-09-17", "close": 219.38, "volume": 5659940.0}, {"date": "2021-09-20", "close": 215.11, "volume": 3292974.0}, {"date": "2021-09-21", "close": 215.36, "volume": 2112202.0}, {"date": "2021-09-22", "close": 213.64, "volume": 2542900.0}, {"date": "2021-09-23", "close": 215.05, "volume": 2181541.0}, {"date": "2021-09-24", "close": 213.61, "volume": 1908756.0}, {"date": "2021-09-27", "close": 213.11, "volume": 1942971.0}, {"date": "2021-09-28", "close": 212.27, "volume": 2919009.0}, {"date": "2021-09-29", "close": 214.9, "volume": 1900914.0}, {"date": "2021-09-30", "close": 212.65, "volume": 2492183.0}, {"date": "2021-10-01", "close": 213.92, "volume": 2629590.0}, {"date": "2021-10-04", "close": 211.44, "volume": 2856360.0}, {"date": "2021-10-05", "close": 211.86, "volume": 2482170.0}, {"date": "2021-10-06", "close": 209.98, "volume": 2928189.0}, {"date": "2021-10-07", "close": 209.12, "volume": 3331677.0}, {"date": "2021-10-08", "close": 208.95, "volume": 2350037.0}, {"date": "2021-10-11", "close": 206.7, "volume": 1982159.0}, {"date": "2021-10-12", "close": 201.89, "volume": 3543954.0}, {"date": "2021-10-13", "close": 203.61, "volume": 3303448.0}, {"date": "2021-10-14", "close": 206.78, "volume": 3015116.0}, {"date": "2021-10-15", "close": 207.84, "volume": 3684585.0}, {"date": "2021-10-18", "close": 203.13, "volume": 2812533.0}, {"date": "2021-10-19", "close": 206.78, "volume": 2480608.0}, {"date": "2021-10-20", "close": 209.66, "volume": 2308624.0}, {"date": "2021-10-21", "close": 208.99, "volume": 1921075.0}, {"date": "2021-10-22", "close": 209.24, "volume": 1349344.0}, {"date": "2021-10-25", "close": 207.63, "volume": 1916576.0}, {"date": "2021-10-26", "close": 208.68, "volume": 1664374.0}, {"date": "2021-10-27", "close": 206.58, "volume": 2003318.0}, {"date": "2021-10-28", "close": 207.17, "volume": 2166622.0}, {"date": "2021-10-29", "close": 206.97, "volume": 2592250.0}, {"date": "2021-11-01", "close": 209.79, "volume": 3105329.0}, {"date": "2021-11-02", "close": 214.26, "volume": 3329255.0}, {"date": "2021-11-03", "close": 218.13, "volume": 3775593.0}, {"date": "2021-11-04", "close": 214.93, "volume": 2781309.0}, {"date": "2021-11-05", "close": 213.77, "volume": 2300113.0}, {"date": "2021-11-08", "close": 211.37, "volume": 2532851.0}, {"date": "2021-11-09", "close": 211.71, "volume": 2296367.0}, {"date": "2021-11-10", "close": 213.21, "volume": 2360598.0}, {"date": "2021-11-11", "close": 211.56, "volume": 2615911.0}, {"date": "2021-11-12", "close": 211.39, "volume": 4614209.0}, {"date": "2021-11-15", "close": 207.4, "volume": 3129183.0}, {"date": "2021-11-16", "close": 205.39, "volume": 2942470.0}, {"date": "2021-11-17", "close": 205.82, "volume": 3329312.0}, {"date": "2021-11-18", "close": 204.02, "volume": 4261577.0}, {"date": "2021-11-19", "close": 206.08, "volume": 3217871.0}, {"date": "2021-11-22", "close": 202.73, "volume": 2835493.0}, {"date": "2021-11-23", "close": 204.53, "volume": 2149297.0}, {"date": "2021-11-24", "close": 203.97, "volume": 1699781.0}, {"date": "2021-11-26", "close": 201.09, "volume": 3197934.0}, {"date": "2021-11-29", "close": 203.47, "volume": 2519902.0}, {"date": "2021-11-30", "close": 198.88, "volume": 5400103.0}, {"date": "2021-12-01", "close": 200.8, "volume": 3058566.0}, {"date": "2021-12-02", "close": 201.17, "volume": 2858152.0}, {"date": "2021-12-03", "close": 202.44, "volume": 3591874.0}, {"date": "2021-12-06", "close": 208.79, "volume": 3998627.0}, {"date": "2021-12-07", "close": 211.32, "volume": 3309538.0}, {"date": "2021-12-08", "close": 213.53, "volume": 2624393.0}, {"date": "2021-12-09", "close": 212.57, "volume": 2699809.0}, {"date": "2021-12-10", "close": 210.89, "volume": 2812179.0}, {"date": "2021-12-13", "close": 211.39, "volume": 2721280.0}, {"date": "2021-12-14", "close": 213.74, "volume": 2602558.0}, {"date": "2021-12-15", "close": 219.25, "volume": 3924692.0}, {"date": "2021-12-16", "close": 222.58, "volume": 6027165.0}, {"date": "2021-12-17", "close": 222.5, "volume": 6428600.0}, {"date": "2021-12-20", "close": 219.99, "volume": 2922319.0}, {"date": "2021-12-21", "close": 220.92, "volume": 2987556.0}, {"date": "2021-12-22", "close": 221.53, "volume": 2677734.0}, {"date": "2021-12-23", "close": 223.79, "volume": 1668828.0}, {"date": "2021-12-27", "close": 225.17, "volume": 1763325.0}, {"date": "2021-12-28", "close": 225.77, "volume": 1304468.0}, {"date": "2021-12-29", "close": 227.6, "volume": 1389582.0}, {"date": "2021-12-30", "close": 226.47, "volume": 1507388.0}, {"date": "2021-12-31", "close": 224.97, "volume": 1668462.0}, {"date": "2022-01-03", "close": 226.69, "volume": 2743211.0}, {"date": "2022-01-04", "close": 227.84, "volume": 2491880.0}, {"date": "2022-01-05", "close": 225.14, "volume": 2805970.0}, {"date": "2022-01-06", "close": 225.17, "volume": 2198442.0}, {"date": "2022-01-07", "close": 227.29, "volume": 2343065.0}, {"date": "2022-01-10", "close": 230.37, "volume": 3191860.0}, {"date": "2022-01-11", "close": 232.38, "volume": 2318048.0}, {"date": "2022-01-12", "close": 231.76, "volume": 1885896.0}, {"date": "2022-01-13", "close": 230.85, "volume": 2153095.0}, {"date": "2022-01-14", "close": 235.36, "volume": 3012090.0}, {"date": "2022-01-18", "close": 233.83, "volume": 3720514.0}, {"date": "2022-01-19", "close": 231.3, "volume": 2061308.0}, {"date": "2022-01-20", "close": 228.9, "volume": 2093942.0}, {"date": "2022-01-21", "close": 227.72, "volume": 3535035.0}, {"date": "2022-01-24", "close": 226.08, "volume": 4419587.0}, {"date": "2022-01-25", "close": 225.04, "volume": 2769883.0}, {"date": "2022-01-26", "close": 222.54, "volume": 2861796.0}, {"date": "2022-01-27", "close": 224.0, "volume": 2744960.0}, {"date": "2022-01-28", "close": 229.14, "volume": 2502138.0}, {"date": "2022-01-31", "close": 227.14, "volume": 4504348.0}, {"date": "2022-02-01", "close": 228.68, "volume": 2498151.0}, {"date": "2022-02-02", "close": 228.93, "volume": 2397959.0}, {"date": "2022-02-03", "close": 224.04, "volume": 3002509.0}, {"date": "2022-02-04", "close": 222.11, "volume": 3162030.0}, {"date": "2022-02-07", "close": 223.53, "volume": 3596417.0}, {"date": "2022-02-08", "close": 241.01, "volume": 8394949.0}, {"date": "2022-02-09", "close": 237.19, "volume": 5075309.0}, {"date": "2022-02-10", "close": 228.82, "volume": 5035244.0}, {"date": "2022-02-11", "close": 228.2, "volume": 3557814.0}, {"date": "2022-02-14", "close": 224.27, "volume": 3931452.0}, {"date": "2022-02-15", "close": 223.94, "volume": 2474506.0}, {"date": "2022-02-16", "close": 222.66, "volume": 2369048.0}, {"date": "2022-02-17", "close": 221.68, "volume": 2156983.0}, {"date": "2022-02-18", "close": 220.77, "volume": 2795836.0}, {"date": "2022-02-22", "close": 221.41, "volume": 2835865.0}, {"date": "2022-02-23", "close": 221.0, "volume": 2994773.0}, {"date": "2022-02-24", "close": 219.27, "volume": 3746821.0}, {"date": "2022-02-25", "close": 227.03, "volume": 3557107.0}, {"date": "2022-02-28", "close": 226.48, "volume": 4738123.0}, {"date": "2022-03-01", "close": 225.21, "volume": 4573531.0}, {"date": "2022-03-02", "close": 228.59, "volume": 3387240.0}, {"date": "2022-03-03", "close": 232.64, "volume": 3638401.0}, {"date": "2022-03-04", "close": 232.91, "volume": 3764925.0}, {"date": "2022-03-07", "close": 234.36, "volume": 3713156.0}, {"date": "2022-03-08", "close": 231.1, "volume": 2974879.0}, {"date": "2022-03-09", "close": 231.46, "volume": 2640854.0}, {"date": "2022-03-10", "close": 226.95, "volume": 3957273.0}, {"date": "2022-03-11", "close": 228.85, "volume": 2667024.0}, {"date": "2022-03-14", "close": 229.21, "volume": 2902693.0}, {"date": "2022-03-15", "close": 231.56, "volume": 3178159.0}, {"date": "2022-03-16", "close": 231.67, "volume": 4220401.0}, {"date": "2022-03-17", "close": 235.86, "volume": 3262328.0}, {"date": "2022-03-18", "close": 236.25, "volume": 7617112.0}, {"date": "2022-03-21", "close": 236.32, "volume": 2385222.0}, {"date": "2022-03-22", "close": 236.47, "volume": 2212396.0}, {"date": "2022-03-23", "close": 234.18, "volume": 2533060.0}, {"date": "2022-03-24", "close": 236.87, "volume": 2349036.0}, {"date": "2022-03-25", "close": 238.79, "volume": 1424650.0}, {"date": "2022-03-28", "close": 240.47, "volume": 2045354.0}, {"date": "2022-03-29", "close": 241.54, "volume": 2230581.0}, {"date": "2022-03-30", "close": 242.57, "volume": 2593344.0}, {"date": "2022-03-31", "close": 241.82, "volume": 3102756.0}, {"date": "2022-04-01", "close": 243.12, "volume": 1884022.0}, {"date": "2022-04-04", "close": 244.87, "volume": 3519823.0}, {"date": "2022-04-05", "close": 244.56, "volume": 2181036.0}, {"date": "2022-04-06", "close": 249.93, "volume": 3868987.0}, {"date": "2022-04-07", "close": 251.64, "volume": 2674431.0}, {"date": "2022-04-08", "close": 252.02, "volume": 2745806.0}, {"date": "2022-04-11", "close": 250.87, "volume": 2975429.0}, {"date": "2022-04-12", "close": 250.04, "volume": 2261166.0}, {"date": "2022-04-13", "close": 253.51, "volume": 2402811.0}, {"date": "2022-04-14", "close": 254.02, "volume": 2861783.0}, {"date": "2022-04-18", "close": 251.93, "volume": 3615479.0}, {"date": "2022-04-19", "close": 253.37, "volume": 2355130.0}, {"date": "2022-04-20", "close": 255.38, "volume": 1888124.0}, {"date": "2022-04-21", "close": 255.46, "volume": 2117452.0}, {"date": "2022-04-22", "close": 250.35, "volume": 2617802.0}, {"date": "2022-04-25", "close": 252.17, "volume": 2271002.0}, {"date": "2022-04-26", "close": 249.87, "volume": 3305977.0}, {"date": "2022-04-27", "close": 248.79, "volume": 2973517.0}, {"date": "2022-04-28", "close": 238.13, "volume": 6609483.0}, {"date": "2022-04-29", "close": 233.19, "volume": 4029371.0}, {"date": "2022-05-02", "close": 230.92, "volume": 4154839.0}, {"date": "2022-05-03", "close": 232.19, "volume": 2443774.0}, {"date": "2022-05-04", "close": 236.1, "volume": 2494870.0}, {"date": "2022-05-05", "close": 234.35, "volume": 3357092.0}, {"date": "2022-05-06", "close": 236.5, "volume": 4682110.0}, {"date": "2022-05-09", "close": 239.24, "volume": 4376470.0}, {"date": "2022-05-10", "close": 240.71, "volume": 4234784.0}, {"date": "2022-05-11", "close": 240.64, "volume": 3411712.0}, {"date": "2022-05-12", "close": 244.72, "volume": 3733327.0}, {"date": "2022-05-13", "close": 243.4, "volume": 2632099.0}, {"date": "2022-05-16", "close": 243.87, "volume": 2414578.0}, {"date": "2022-05-17", "close": 245.35, "volume": 2344090.0}, {"date": "2022-05-18", "close": 243.96, "volume": 3376870.0}, {"date": "2022-05-19", "close": 244.77, "volume": 2414166.0}, {"date": "2022-05-20", "close": 247.5, "volume": 3860535.0}, {"date": "2022-05-23", "close": 249.04, "volume": 2272587.0}, {"date": "2022-05-24", "close": 251.89, "volume": 2667333.0}, {"date": "2022-05-25", "close": 253.01, "volume": 3538388.0}, {"date": "2022-05-26", "close": 253.05, "volume": 2222518.0}, {"date": "2022-05-27", "close": 255.26, "volume": 2678950.0}, {"date": "2022-05-31", "close": 256.74, "volume": 6737597.0}, {"date": "2022-06-01", "close": 253.42, "volume": 2664606.0}, {"date": "2022-06-02", "close": 248.28, "volume": 3916249.0}, {"date": "2022-06-03", "close": 248.45, "volume": 2086703.0}, {"date": "2022-06-06", "close": 245.44, "volume": 2413787.0}, {"date": "2022-06-07", "close": 246.41, "volume": 2693832.0}, {"date": "2022-06-08", "close": 245.48, "volume": 2353914.0}, {"date": "2022-06-09", "close": 241.75, "volume": 2695187.0}, {"date": "2022-06-10", "close": 240.01, "volume": 2910921.0}, {"date": "2022-06-13", "close": 236.77, "volume": 4462367.0}, {"date": "2022-06-14", "close": 235.7, "volume": 3020894.0}, {"date": "2022-06-15", "close": 235.58, "volume": 3076707.0}, {"date": "2022-06-16", "close": 230.71, "volume": 4102741.0}, {"date": "2022-06-17", "close": 234.72, "volume": 13114520.0}, {"date": "2022-06-21", "close": 238.41, "volume": 3882258.0}, {"date": "2022-06-22", "close": 240.14, "volume": 4172902.0}, {"date": "2022-06-23", "close": 243.09, "volume": 3229579.0}, {"date": "2022-06-24", "close": 245.37, "volume": 4527676.0}, {"date": "2022-06-27", "close": 244.85, "volume": 2767528.0}, {"date": "2022-06-28", "close": 243.51, "volume": 2430090.0}, {"date": "2022-06-29", "close": 245.43, "volume": 2610385.0}, {"date": "2022-06-30", "close": 243.3, "volume": 3033810.0}, {"date": "2022-07-01", "close": 245.55, "volume": 2745504.0}, {"date": "2022-07-05", "close": 246.73, "volume": 2483738.0}, {"date": "2022-07-06", "close": 245.25, "volume": 4320615.0}, {"date": "2022-07-07", "close": 247.42, "volume": 3068192.0}, {"date": "2022-07-08", "close": 248.48, "volume": 2215544.0}, {"date": "2022-07-11", "close": 247.78, "volume": 1805136.0}, {"date": "2022-07-12", "close": 246.97, "volume": 2699352.0}, {"date": "2022-07-13", "close": 247.09, "volume": 2498019.0}, {"date": "2022-07-14", "close": 245.59, "volume": 2886361.0}, {"date": "2022-07-15", "close": 248.69, "volume": 2805480.0}, {"date": "2022-07-18", "close": 243.84, "volume": 2231417.0}, {"date": "2022-07-19", "close": 247.32, "volume": 3375005.0}, {"date": "2022-07-20", "close": 246.63, "volume": 2664582.0}, {"date": "2022-07-21", "close": 245.78, "volume": 2009519.0}, {"date": "2022-07-22", "close": 245.95, "volume": 1843592.0}, {"date": "2022-07-25", "close": 248.72, "volume": 1771131.0}, {"date": "2022-07-26", "close": 251.14, "volume": 2528642.0}, {"date": "2022-07-27", "close": 251.72, "volume": 2167590.0}, {"date": "2022-07-28", "close": 249.75, "volume": 2214553.0}, {"date": "2022-07-29", "close": 247.47, "volume": 3289751.0}, {"date": "2022-08-01", "close": 245.64, "volume": 1960499.0}, {"date": "2022-08-02", "close": 243.91, "volume": 2295100.0}, {"date": "2022-08-03", "close": 247.14, "volume": 2061356.0}, {"date": "2022-08-04", "close": 246.98, "volume": 2650623.0}, {"date": "2022-08-05", "close": 246.25, "volume": 2723887.0}, {"date": "2022-08-08", "close": 247.29, "volume": 2784544.0}, {"date": "2022-08-09", "close": 248.36, "volume": 2061749.0}, {"date": "2022-08-10", "close": 252.09, "volume": 2628665.0}, {"date": "2022-08-11", "close": 248.35, "volume": 2686875.0}, {"date": "2022-08-12", "close": 248.39, "volume": 3461117.0}, {"date": "2022-08-15", "close": 251.08, "volume": 2659166.0}, {"date": "2022-08-16", "close": 253.15, "volume": 2206203.0}, {"date": "2022-08-17", "close": 250.58, "volume": 1882197.0}, {"date": "2022-08-18", "close": 249.7, "volume": 1888832.0}, {"date": "2022-08-19", "close": 250.86, "volume": 2207502.0}, {"date": "2022-08-22", "close": 246.9, "volume": 3078292.0}, {"date": "2022-08-23", "close": 244.47, "volume": 2659656.0}, {"date": "2022-08-24", "close": 244.49, "volume": 2329225.0}, {"date": "2022-08-25", "close": 245.68, "volume": 1725434.0}, {"date": "2022-08-26", "close": 240.65, "volume": 2969517.0}, {"date": "2022-08-29", "close": 239.38, "volume": 2112981.0}, {"date": "2022-08-30", "close": 239.12, "volume": 3673169.0}, {"date": "2022-08-31", "close": 240.3, "volume": 4303892.0}, {"date": "2022-09-01", "close": 245.5, "volume": 2488226.0}, {"date": "2022-09-02", "close": 242.37, "volume": 2325076.0}, {"date": "2022-09-06", "close": 242.22, "volume": 2102594.0}, {"date": "2022-09-07", "close": 244.79, "volume": 2127263.0}, {"date": "2022-09-08", "close": 245.45, "volume": 2895806.0}, {"date": "2022-09-09", "close": 247.69, "volume": 2317973.0}, {"date": "2022-09-12", "close": 237.62, "volume": 6294635.0}, {"date": "2022-09-13", "close": 226.86, "volume": 4447197.0}, {"date": "2022-09-14", "close": 228.12, "volume": 2715571.0}, {"date": "2022-09-15", "close": 227.66, "volume": 2206105.0}, {"date": "2022-09-16", "close": 231.14, "volume": 4604081.0}, {"date": "2022-09-19", "close": 230.76, "volume": 1981446.0}, {"date": "2022-09-20", "close": 227.71, "volume": 1745913.0}, {"date": "2022-09-21", "close": 224.46, "volume": 2186448.0}, {"date": "2022-09-22", "close": 227.75, "volume": 2081157.0}, {"date": "2022-09-23", "close": 226.97, "volume": 2148747.0}, {"date": "2022-09-26", "close": 226.87, "volume": 2454047.0}, {"date": "2022-09-27", "close": 225.99, "volume": 2009808.0}, {"date": "2022-09-28", "close": 230.98, "volume": 2782423.0}, {"date": "2022-09-29", "close": 228.41, "volume": 2335674.0}, {"date": "2022-09-30", "close": 225.4, "volume": 2543475.0}, {"date": "2022-10-03", "close": 230.44, "volume": 2521827.0}, {"date": "2022-10-04", "close": 233.02, "volume": 2330977.0}, {"date": "2022-10-05", "close": 233.82, "volume": 2060431.0}, {"date": "2022-10-06", "close": 230.94, "volume": 1523848.0}, {"date": "2022-10-07", "close": 229.03, "volume": 2060029.0}, {"date": "2022-10-10", "close": 232.15, "volume": 1630283.0}, {"date": "2022-10-11", "close": 245.44, "volume": 6255956.0}, {"date": "2022-10-12", "close": 246.44, "volume": 2639758.0}, {"date": "2022-10-13", "close": 251.66, "volume": 3288927.0}, {"date": "2022-10-14", "close": 251.34, "volume": 2864439.0}, {"date": "2022-10-17", "close": 252.93, "volume": 2577125.0}, {"date": "2022-10-18", "close": 252.12, "volume": 2060199.0}, {"date": "2022-10-19", "close": 248.19, "volume": 1882991.0}, {"date": "2022-10-20", "close": 247.45, "volume": 2058029.0}, {"date": "2022-10-21", "close": 251.94, "volume": 3531186.0}, {"date": "2022-10-24", "close": 261.32, "volume": 2883230.0}, {"date": "2022-10-25", "close": 259.99, "volume": 2548918.0}, {"date": "2022-10-26", "close": 266.66, "volume": 3012477.0}, {"date": "2022-10-27", "close": 267.23, "volume": 2260893.0}, {"date": "2022-10-28", "close": 273.81, "volume": 2924142.0}, {"date": "2022-10-31", "close": 270.35, "volume": 3033759.0}, {"date": "2022-11-01", "close": 272.06, "volume": 2062634.0}, {"date": "2022-11-02", "close": 269.01, "volume": 2637360.0}, {"date": "2022-11-03", "close": 265.88, "volume": 2779549.0}, {"date": "2022-11-04", "close": 269.04, "volume": 3402166.0}, {"date": "2022-11-07", "close": 277.02, "volume": 2926724.0}, {"date": "2022-11-08", "close": 292.39, "volume": 6911316.0}, {"date": "2022-11-09", "close": 289.65, "volume": 3469056.0}, {"date": "2022-11-10", "close": 291.01, "volume": 4083222.0}, {"date": "2022-11-11", "close": 285.02, "volume": 3255138.0}, {"date": "2022-11-14", "close": 285.3, "volume": 2812835.0}, {"date": "2022-11-15", "close": 283.6, "volume": 2763248.0}, {"date": "2022-11-16", "close": 283.77, "volume": 2443545.0}, {"date": "2022-11-17", "close": 287.3, "volume": 2172250.0}, {"date": "2022-11-18", "close": 287.29, "volume": 2371690.0}, {"date": "2022-11-21", "close": 288.16, "volume": 2795241.0}, {"date": "2022-11-22", "close": 287.05, "volume": 3636095.0}, {"date": "2022-11-23", "close": 283.4, "volume": 2875640.0}, {"date": "2022-11-25", "close": 283.74, "volume": 1220728.0}, {"date": "2022-11-28", "close": 282.62, "volume": 2375954.0}, {"date": "2022-11-29", "close": 281.99, "volume": 2135281.0}, {"date": "2022-11-30", "close": 286.4, "volume": 5776242.0}, {"date": "2022-12-01", "close": 285.94, "volume": 2914596.0}, {"date": "2022-12-02", "close": 285.51, "volume": 2267114.0}, {"date": "2022-12-05", "close": 284.91, "volume": 3274673.0}, {"date": "2022-12-06", "close": 283.29, "volume": 2479398.0}, {"date": "2022-12-07", "close": 285.76, "volume": 2492628.0}, {"date": "2022-12-08", "close": 285.57, "volume": 1769790.0}, {"date": "2022-12-09", "close": 278.65, "volume": 2205856.0}, {"date": "2022-12-12", "close": 276.78, "volume": 3427515.0}, {"date": "2022-12-13", "close": 272.26, "volume": 3871305.0}, {"date": "2022-12-14", "close": 271.13, "volume": 3795025.0}, {"date": "2022-12-15", "close": 266.14, "volume": 3200359.0}, {"date": "2022-12-16", "close": 267.41, "volume": 8789141.0}, {"date": "2022-12-19", "close": 265.7, "volume": 2679808.0}, {"date": "2022-12-20", "close": 264.75, "volume": 1609192.0}, {"date": "2022-12-21", "close": 266.26, "volume": 2057011.0}, {"date": "2022-12-22", "close": 265.26, "volume": 1980107.0}, {"date": "2022-12-23", "close": 263.92, "volume": 1465564.0}, {"date": "2022-12-27", "close": 263.39, "volume": 1604836.0}, {"date": "2022-12-28", "close": 261.42, "volume": 1349557.0}, {"date": "2022-12-29", "close": 263.16, "volume": 1446407.0}, {"date": "2022-12-30", "close": 262.64, "volume": 1622035.0}, {"date": "2023-01-03", "close": 261.65, "volume": 2594803.0}, {"date": "2023-01-04", "close": 264.39, "volume": 1773763.0}, {"date": "2023-01-05", "close": 266.86, "volume": 2056065.0}, {"date": "2023-01-06", "close": 275.2, "volume": 2887810.0}, {"date": "2023-01-09", "close": 270.12, "volume": 2160792.0}, {"date": "2023-01-10", "close": 273.88, "volume": 1783428.0}, {"date": "2023-01-11", "close": 272.91, "volume": 2044437.0}, {"date": "2023-01-12", "close": 270.92, "volume": 1454154.0}, {"date": "2023-01-13", "close": 271.73, "volume": 1696829.0}, {"date": "2023-01-17", "close": 269.42, "volume": 2472839.0}, {"date": "2023-01-18", "close": 264.385, "volume": 2218052.0}, {"date": "2023-01-19", "close": 262.03, "volume": 2090476.0}, {"date": "2023-01-20", "close": 263.24, "volume": 2574116.0}, {"date": "2023-01-23", "close": 260.97, "volume": 2025049.0}, {"date": "2023-01-24", "close": 259.7, "volume": 1596882.0}, {"date": "2023-01-25", "close": 256.54, "volume": 1910583.0}, {"date": "2023-01-26", "close": 254.88, "volume": 2522161.0}, {"date": "2023-01-27", "close": 253.65, "volume": 2109859.0}, {"date": "2023-01-30", "close": 251.59, "volume": 2042768.0}, {"date": "2023-01-31", "close": 252.4, "volume": 3418303.0}, {"date": "2023-02-01", "close": 246.41, "volume": 5344711.0}, {"date": "2023-02-02", "close": 246.53, "volume": 5489111.0}, {"date": "2023-02-03", "close": 245.17, "volume": 3072989.0}, {"date": "2023-02-06", "close": 243.85, "volume": 2196981.0}, {"date": "2023-02-07", "close": 244.0, "volume": 2408042.0}, {"date": "2023-02-08", "close": 240.2, "volume": 2761223.0}, {"date": "2023-02-09", "close": 240.0, "volume": 3056385.0}, {"date": "2023-02-10", "close": 242.5, "volume": 2687203.0}, {"date": "2023-02-13", "close": 243.66, "volume": 2321856.0}, {"date": "2023-02-14", "close": 241.03, "volume": 2015989.0}, {"date": "2023-02-15", "close": 240.065, "volume": 1784267.0}, {"date": "2023-02-16", "close": 234.22, "volume": 3291755.0}, {"date": "2023-02-17", "close": 240.53, "volume": 2978111.0}, {"date": "2023-02-21", "close": 238.24, "volume": 2524280.0}, {"date": "2023-02-22", "close": 236.16, "volume": 2187660.0}, {"date": "2023-02-23", "close": 237.62, "volume": 2211624.0}, {"date": "2023-02-24", "close": 233.66, "volume": 1854085.0}, {"date": "2023-02-27", "close": 234.45, "volume": 1723134.0}, {"date": "2023-02-28", "close": 231.66, "volume": 2615773.0}, {"date": "2023-03-01", "close": 236.19, "volume": 2441346.0}, {"date": "2023-03-02", "close": 234.74, "volume": 1777173.0}, {"date": "2023-03-03", "close": 234.81, "volume": 2214595.0}, {"date": "2023-03-06", "close": 235.11, "volume": 2591058.0}, {"date": "2023-03-07", "close": 228.72, "volume": 2362202.0}, {"date": "2023-03-08", "close": 228.43, "volume": 1842360.0}, {"date": "2023-03-09", "close": 225.79, "volume": 1737282.0}, {"date": "2023-03-10", "close": 227.87, "volume": 2661881.0}, {"date": "2023-03-13", "close": 233.18, "volume": 3145952.0}, {"date": "2023-03-14", "close": 230.58, "volume": 3227167.0}, {"date": "2023-03-15", "close": 234.9, "volume": 3092287.0}, {"date": "2023-03-16", "close": 234.57, "volume": 2326444.0}, {"date": "2023-03-17", "close": 229.79, "volume": 7817122.0}, {"date": "2023-03-20", "close": 234.72, "volume": 2020810.0}, {"date": "2023-03-21", "close": 232.95, "volume": 2128662.0}, {"date": "2023-03-22", "close": 229.83, "volume": 1725083.0}, {"date": "2023-03-23", "close": 233.1, "volume": 2175682.0}, {"date": "2023-03-24", "close": 238.03, "volume": 2547681.0}, {"date": "2023-03-27", "close": 236.76, "volume": 2129074.0}, {"date": "2023-03-28", "close": 238.48, "volume": 1887856.0}, {"date": "2023-03-29", "close": 241.03, "volume": 2743984.0}, {"date": "2023-03-30", "close": 241.5, "volume": 2577133.0}, {"date": "2023-03-31", "close": 241.75, "volume": 2762531.0}, {"date": "2023-04-03", "close": 244.44, "volume": 2478773.0}, {"date": "2023-04-04", "close": 247.53, "volume": 2942874.0}, {"date": "2023-04-05", "close": 253.37, "volume": 2468029.0}, {"date": "2023-04-06", "close": 253.32, "volume": 2047949.0}, {"date": "2023-04-10", "close": 250.9, "volume": 1595594.0}, {"date": "2023-04-11", "close": 251.43, "volume": 1272781.0}, {"date": "2023-04-12", "close": 249.5, "volume": 2268923.0}, {"date": "2023-04-13", "close": 251.44, "volume": 2020959.0}, {"date": "2023-04-14", "close": 250.0, "volume": 1866247.0}, {"date": "2023-04-17", "close": 248.07, "volume": 1784851.0}, {"date": "2023-04-18", "close": 246.09, "volume": 1638773.0}, {"date": "2023-04-19", "close": 246.21, "volume": 1246578.0}, {"date": "2023-04-20", "close": 243.46, "volume": 1691294.0}, {"date": "2023-04-21", "close": 243.86, "volume": 1721442.0}, {"date": "2023-04-24", "close": 244.45, "volume": 1232151.0}, {"date": "2023-04-25", "close": 244.87, "volume": 1509677.0}, {"date": "2023-04-26", "close": 238.8, "volume": 2002946.0}, {"date": "2023-04-27", "close": 240.34, "volume": 2533892.0}, {"date": "2023-04-28", "close": 239.74, "volume": 2721648.0}, {"date": "2023-05-01", "close": 238.9, "volume": 1920554.0}, {"date": "2023-05-02", "close": 235.97, "volume": 2127200.0}, {"date": "2023-05-03", "close": 229.31, "volume": 2998048.0}, {"date": "2023-05-04", "close": 231.89, "volume": 2228478.0}, {"date": "2023-05-05", "close": 236.53, "volume": 2806782.0}, {"date": "2023-05-08", "close": 234.62, "volume": 1667791.0}, {"date": "2023-05-09", "close": 234.43, "volume": 1468904.0}, {"date": "2023-05-10", "close": 234.11, "volume": 1530810.0}, {"date": "2023-05-11", "close": 232.29, "volume": 1612380.0}, {"date": "2023-05-12", "close": 232.95, "volume": 1295657.0}, {"date": "2023-05-15", "close": 233.53, "volume": 1551281.0}, {"date": "2023-05-16", "close": 227.88, "volume": 2648842.0}, {"date": "2023-05-17", "close": 225.02, "volume": 3352929.0}, {"date": "2023-05-18", "close": 224.23, "volume": 2245301.0}, {"date": "2023-05-19", "close": 223.42, "volume": 2395662.0}, {"date": "2023-05-22", "close": 223.99, "volume": 1848727.0}, {"date": "2023-05-23", "close": 224.44, "volume": 2296721.0}, {"date": "2023-05-24", "close": 221.32, "volume": 1764964.0}, {"date": "2023-05-25", "close": 217.46, "volume": 2968170.0}, {"date": "2023-05-26", "close": 216.93, "volume": 3081160.0}, {"date": "2023-05-30", "close": 218.53, "volume": 3125924.0}, {"date": "2023-05-31", "close": 220.65, "volume": 3884681.0}, {"date": "2023-06-01", "close": 214.27, "volume": 4831521.0}, {"date": "2023-06-02", "close": 218.07, "volume": 3687290.0}, {"date": "2023-06-05", "close": 221.88, "volume": 2498650.0}, {"date": "2023-06-06", "close": 221.22, "volume": 1736144.0}, {"date": "2023-06-07", "close": 221.25, "volume": 2555595.0}, {"date": "2023-06-08", "close": 220.76, "volume": 1877405.0}, {"date": "2023-06-09", "close": 218.76, "volume": 1708007.0}, {"date": "2023-06-12", "close": 217.36, "volume": 2704388.0}, {"date": "2023-06-13", "close": 221.99, "volume": 2318502.0}, {"date": "2023-06-14", "close": 222.28, "volume": 2452987.0}, {"date": "2023-06-15", "close": 228.44, "volume": 2633984.0}, {"date": "2023-06-16", "close": 229.66, "volume": 6765098.0}, {"date": "2023-06-20", "close": 228.59, "volume": 2492750.0}, {"date": "2023-06-21", "close": 227.04, "volume": 2282649.0}, {"date": "2023-06-22", "close": 229.66, "volume": 1607399.0}, {"date": "2023-06-23", "close": 227.11, "volume": 4130840.0}, {"date": "2023-06-26", "close": 224.73, "volume": 2565512.0}, {"date": "2023-06-27", "close": 222.61, "volume": 2705885.0}, {"date": "2023-06-28", "close": 221.31, "volume": 2263388.0}, {"date": "2023-06-29", "close": 221.16, "volume": 1860464.0}, {"date": "2023-06-30", "close": 222.02, "volume": 2843358.0}, {"date": "2023-07-03", "close": 225.01, "volume": 1478873.0}, {"date": "2023-07-05", "close": 225.88, "volume": 2440843.0}, {"date": "2023-07-06", "close": 222.98, "volume": 2458165.0}, {"date": "2023-07-07", "close": 218.65, "volume": 2841651.0}, {"date": "2023-07-10", "close": 224.73, "volume": 2501725.0}, {"date": "2023-07-11", "close": 223.86, "volume": 2022154.0}, {"date": "2023-07-12", "close": 225.68, "volume": 2619593.0}, {"date": "2023-07-13", "close": 227.66, "volume": 1803648.0}, {"date": "2023-07-14", "close": 227.43, "volume": 2044668.0}, {"date": "2023-07-17", "close": 227.84, "volume": 2049219.0}, {"date": "2023-07-18", "close": 232.57, "volume": 2621335.0}, {"date": "2023-07-19", "close": 232.05, "volume": 2047173.0}, {"date": "2023-07-20", "close": 233.23, "volume": 3741331.0}, {"date": "2023-07-21", "close": 234.82, "volume": 9381235.0}, {"date": "2023-07-24", "close": 235.42, "volume": 1771333.0}, {"date": "2023-07-25", "close": 235.31, "volume": 1325625.0}, {"date": "2023-07-26", "close": 235.21, "volume": 1576833.0}, {"date": "2023-07-27", "close": 236.05, "volume": 2439645.0}, {"date": "2023-07-28", "close": 236.37, "volume": 1889541.0}, {"date": "2023-07-31", "close": 234.15, "volume": 2826649.0}, {"date": "2023-08-01", "close": 232.12, "volume": 1844028.0}, {"date": "2023-08-02", "close": 230.41, "volume": 2593645.0}, {"date": "2023-08-03", "close": 230.7, "volume": 2322976.0}, {"date": "2023-08-04", "close": 243.28, "volume": 5181343.0}, {"date": "2023-08-07", "close": 252.94, "volume": 4076772.0}, {"date": "2023-08-08", "close": 260.8, "volume": 5321613.0}, {"date": "2023-08-09", "close": 259.32, "volume": 2428126.0}, {"date": "2023-08-10", "close": 262.06, "volume": 1919220.0}, {"date": "2023-08-11", "close": 262.51, "volume": 1560638.0}, {"date": "2023-08-14", "close": 260.97, "volume": 1966202.0}, {"date": "2023-08-15", "close": 266.01, "volume": 2781236.0}, {"date": "2023-08-16", "close": 265.02, "volume": 2243996.0}, {"date": "2023-08-17", "close": 263.85, "volume": 2256109.0}, {"date": "2023-08-18", "close": 261.82, "volume": 2814487.0}, {"date": "2023-08-21", "close": 260.7, "volume": 2324278.0}, {"date": "2023-08-22", "close": 257.62, "volume": 1720450.0}, {"date": "2023-08-23", "close": 257.36, "volume": 2256755.0}, {"date": "2023-08-24", "close": 256.62, "volume": 1889135.0}, {"date": "2023-08-25", "close": 256.38, "volume": 1786651.0}, {"date": "2023-08-28", "close": 256.55, "volume": 1661329.0}, {"date": "2023-08-29", "close": 259.64, "volume": 2216593.0}, {"date": "2023-08-30", "close": 257.88, "volume": 1694404.0}, {"date": "2023-08-31", "close": 256.34, "volume": 2065177.0}, {"date": "2023-09-01", "close": 256.71, "volume": 1350232.0}, {"date": "2023-09-05", "close": 254.01, "volume": 1763672.0}, {"date": "2023-09-06", "close": 249.01, "volume": 1988855.0}, {"date": "2023-09-07", "close": 254.39, "volume": 2228256.0}, {"date": "2023-09-08", "close": 259.43, "volume": 2449115.0}, {"date": "2023-09-11", "close": 261.72, "volume": 2135230.0}, {"date": "2023-09-12", "close": 260.31, "volume": 1574044.0}, {"date": "2023-09-13", "close": 257.23, "volume": 2182757.0}, {"date": "2023-09-14", "close": 262.3, "volume": 3072523.0}, {"date": "2023-09-15", "close": 260.72, "volume": 6161175.0}, {"date": "2023-09-18", "close": 263.15, "volume": 1770160.0}, {"date": "2023-09-19", "close": 264.31, "volume": 1528372.0}, {"date": "2023-09-20", "close": 271.46, "volume": 3575956.0}, {"date": "2023-09-21", "close": 269.41, "volume": 2437213.0}, {"date": "2023-09-22", "close": 267.7, "volume": 1894137.0}, {"date": "2023-09-25", "close": 266.86, "volume": 1705278.0}, {"date": "2023-09-26", "close": 269.04, "volume": 2367722.0}, {"date": "2023-09-27", "close": 268.98, "volume": 2331917.0}, {"date": "2023-09-28", "close": 270.82, "volume": 2430682.0}, {"date": "2023-09-29", "close": 268.76, "volume": 2118110.0}, {"date": "2023-10-02", "close": 266.31, "volume": 1912279.0}, {"date": "2023-10-03", "close": 261.01, "volume": 2797944.0}, {"date": "2023-10-04", "close": 265.44, "volume": 2526427.0}, {"date": "2023-10-05", "close": 265.08, "volume": 2883744.0}, {"date": "2023-10-06", "close": 267.47, "volume": 2837982.0}, {"date": "2023-10-09", "close": 271.54, "volume": 2284259.0}, {"date": "2023-10-10", "close": 271.25, "volume": 1808724.0}, {"date": "2023-10-11", "close": 283.6, "volume": 4523222.0}, {"date": "2023-10-12", "close": 285.04, "volume": 3052627.0}, {"date": "2023-10-13", "close": 284.1, "volume": 3473249.0}, {"date": "2023-10-16", "close": 286.88, "volume": 2459476.0}, {"date": "2023-10-17", "close": 284.42, "volume": 2863190.0}, {"date": "2023-10-18", "close": 283.58, "volume": 2789064.0}, {"date": "2023-10-19", "close": 280.6, "volume": 2536414.0}, {"date": "2023-10-20", "close": 278.81, "volume": 2455040.0}, {"date": "2023-10-23", "close": 273.06, "volume": 2433546.0}, {"date": "2023-10-24", "close": 276.12, "volume": 2253011.0}, {"date": "2023-10-25", "close": 272.16, "volume": 2302328.0}, {"date": "2023-10-26", "close": 269.71, "volume": 2269903.0}, {"date": "2023-10-27", "close": 261.57, "volume": 2874937.0}, {"date": "2023-10-30", "close": 263.19, "volume": 2974599.0}, {"date": "2023-10-31", "close": 255.7, "volume": 4885149.0}, {"date": "2023-11-01", "close": 260.84, "volume": 2509681.0}, {"date": "2023-11-02", "close": 266.59, "volume": 2470436.0}, {"date": "2023-11-03", "close": 269.86, "volume": 2509963.0}, {"date": "2023-11-06", "close": 272.83, "volume": 2768116.0}, {"date": "2023-11-07", "close": 271.11, "volume": 2526674.0}, {"date": "2023-11-08", "close": 273.26, "volume": 1916893.0}, {"date": "2023-11-09", "close": 264.06, "volume": 2265983.0}, {"date": "2023-11-10", "close": 267.31, "volume": 2070704.0}, {"date": "2023-11-13", "close": 266.69, "volume": 1579817.0}, {"date": "2023-11-14", "close": 270.02, "volume": 2059956.0}, {"date": "2023-11-15", "close": 273.03, "volume": 2795245.0}, {"date": "2023-11-16", "close": 269.0, "volume": 2366352.0}, {"date": "2023-11-17", "close": 265.39, "volume": 2642931.0}, {"date": "2023-11-20", "close": 265.35, "volume": 2214007.0}, {"date": "2023-11-21", "close": 262.82, "volume": 2636833.0}, {"date": "2023-11-22", "close": 264.59, "volume": 1649119.0}, {"date": "2023-11-24", "close": 265.46, "volume": 930804.0}, {"date": "2023-11-27", "close": 264.27, "volume": 1846377.0}, {"date": "2023-11-28", "close": 265.52, "volume": 1753577.0}, {"date": "2023-11-29", "close": 266.6, "volume": 2005178.0}, {"date": "2023-11-30", "close": 269.64, "volume": 2686388.0}, {"date": "2023-12-01", "close": 272.45, "volume": 2303908.0}, {"date": "2023-12-04", "close": 272.54, "volume": 2357389.0}, {"date": "2023-12-05", "close": 270.87, "volume": 1853625.0}, {"date": "2023-12-06", "close": 269.35, "volume": 1765941.0}, {"date": "2023-12-07", "close": 271.31, "volume": 2081420.0}, {"date": "2023-12-08", "close": 269.12, "volume": 2608218.0}, {"date": "2023-12-11", "close": 272.14, "volume": 2838632.0}, {"date": "2023-12-12", "close": 273.99, "volume": 2557058.0}, {"date": "2023-12-13", "close": 281.62, "volume": 2379968.0}, {"date": "2023-12-14", "close": 276.32, "volume": 2935224.0}, {"date": "2023-12-15", "close": 275.45, "volume": 8731114.0}, {"date": "2023-12-18", "close": 275.48, "volume": 2227641.0}, {"date": "2023-12-19", "close": 278.44, "volume": 2484125.0}, {"date": "2023-12-20", "close": 275.18, "volume": 2561239.0}, {"date": "2023-12-21", "close": 279.33, "volume": 1850006.0}, {"date": "2023-12-22", "close": 284.16, "volume": 1814168.0}, {"date": "2023-12-26", "close": 283.9, "volume": 1330502.0}, {"date": "2023-12-27", "close": 286.53, "volume": 1866842.0}, {"date": "2023-12-28", "close": 288.46, "volume": 1228453.0}, {"date": "2023-12-29", "close": 288.02, "volume": 1766799.0}, {"date": "2024-01-02", "close": 297.39, "volume": 3375095.0}, {"date": "2024-01-03", "close": 300.69, "volume": 2771618.0}, {"date": "2024-01-04", "close": 303.17, "volume": 3358035.0}, {"date": "2024-01-05", "close": 303.0, "volume": 1846201.0}, {"date": "2024-01-08", "close": 310.88, "volume": 3467666.0}, {"date": "2024-01-09", "close": 307.26, "volume": 2603714.0}, {"date": "2024-01-10", "close": 304.57, "volume": 2210940.0}, {"date": "2024-01-11", "close": 303.1, "volume": 2137224.0}, {"date": "2024-01-12", "close": 306.51, "volume": 1567908.0}, {"date": "2024-01-16", "close": 303.48, "volume": 1996271.0}, {"date": "2024-01-17", "close": 304.08, "volume": 2210523.0}, {"date": "2024-01-18", "close": 304.49, "volume": 2357076.0}, {"date": "2024-01-19", "close": 307.81, "volume": 2566513.0}, {"date": "2024-01-22", "close": 310.16, "volume": 2599964.0}, {"date": "2024-01-23", "close": 309.91, "volume": 1775382.0}, {"date": "2024-01-24", "close": 305.5, "volume": 1954418.0}, {"date": "2024-01-25", "close": 310.26, "volume": 2005410.0}, {"date": "2024-01-26", "close": 311.77, "volume": 2035761.0}, {"date": "2024-01-29", "close": 313.45, "volume": 2447608.0}, {"date": "2024-01-30", "close": 314.62, "volume": 2636955.0}, {"date": "2024-01-31", "close": 314.26, "volume": 3456737.0}, {"date": "2024-02-01", "close": 324.56, "volume": 3883174.0}, {"date": "2024-02-02", "close": 323.19, "volume": 2585923.0}, {"date": "2024-02-05", "close": 321.97, "volume": 3563345.0}, {"date": "2024-02-06", "close": 316.07, "volume": 5767390.0}, {"date": "2024-02-07", "close": 295.87, "volume": 8411337.0}, {"date": "2024-02-08", "close": 294.85, "volume": 5946119.0}, {"date": "2024-02-09", "close": 291.12, "volume": 3341055.0}, {"date": "2024-02-12", "close": 294.43, "volume": 3298539.0}, {"date": "2024-02-13", "close": 290.48, "volume": 3610118.0}, {"date": "2024-02-14", "close": 290.07, "volume": 2617288.0}, {"date": "2024-02-15", "close": 289.07, "volume": 2901954.0}, {"date": "2024-02-16", "close": 283.7, "volume": 3596798.0}, {"date": "2024-02-20", "close": 283.51, "volume": 3402126.0}, {"date": "2024-02-21", "close": 283.46, "volume": 1934490.0}, {"date": "2024-02-22", "close": 285.18, "volume": 2992891.0}, {"date": "2024-02-23", "close": 289.18, "volume": 2462555.0}, {"date": "2024-02-26", "close": 286.37, "volume": 2448935.0}, {"date": "2024-02-27", "close": 278.49, "volume": 3353933.0}, {"date": "2024-02-28", "close": 277.46, "volume": 3026971.0}, {"date": "2024-02-29", "close": 273.83, "volume": 5863428.0}, {"date": "2024-03-01", "close": 280.33, "volume": 3772930.0}, {"date": "2024-03-04", "close": 279.39, "volume": 2470317.0}, {"date": "2024-03-05", "close": 276.65, "volume": 3064004.0}, {"date": "2024-03-06", "close": 276.59, "volume": 2240153.0}, {"date": "2024-03-07", "close": 272.86, "volume": 4066261.0}, {"date": "2024-03-08", "close": 273.75, "volume": 2251117.0}, {"date": "2024-03-11", "close": 275.36, "volume": 1851124.0}, {"date": "2024-03-12", "close": 276.54, "volume": 1738941.0}, {"date": "2024-03-13", "close": 275.99, "volume": 1641024.0}, {"date": "2024-03-14", "close": 271.54, "volume": 2370492.0}, {"date": "2024-03-15", "close": 268.87, "volume": 8795786.0}, {"date": "2024-03-18", "close": 270.9, "volume": 3608491.0}, {"date": "2024-03-19", "close": 271.73, "volume": 3037584.0}, {"date": "2024-03-20", "close": 273.05, "volume": 2564622.0}, {"date": "2024-03-21", "close": 276.95, "volume": 2489645.0}, {"date": "2024-03-22", "close": 276.17, "volume": 2303249.0}, {"date": "2024-03-25", "close": 280.82, "volume": 2954416.0}, {"date": "2024-03-26", "close": 281.77, "volume": 3343181.0}, {"date": "2024-03-27", "close": 286.3, "volume": 2256315.0}, {"date": "2024-03-28", "close": 284.32, "volume": 2289919.0}, {"date": "2024-04-01", "close": 283.04, "volume": 1868570.0}, {"date": "2024-04-02", "close": 276.21, "volume": 2220528.0}, {"date": "2024-04-03", "close": 274.42, "volume": 1669239.0}, {"date": "2024-04-04", "close": 268.09, "volume": 2451166.0}, {"date": "2024-04-05", "close": 269.95, "volume": 2293985.0}, {"date": "2024-04-08", "close": 269.2, "volume": 1830835.0}, {"date": "2024-04-09", "close": 270.36, "volume": 1792627.0}, {"date": "2024-04-10", "close": 266.45, "volume": 1949622.0}, {"date": "2024-04-11", "close": 270.0, "volume": 2169844.0}, {"date": "2024-04-12", "close": 267.28, "volume": 2140134.0}, {"date": "2024-04-15", "close": 265.51, "volume": 1740174.0}, {"date": "2024-04-16", "close": 265.64, "volume": 2017573.0}, {"date": "2024-04-17", "close": 264.07, "volume": 2175120.0}, {"date": "2024-04-18", "close": 262.75, "volume": 2082791.0}, {"date": "2024-04-19", "close": 268.93, "volume": 3380330.0}, {"date": "2024-04-22", "close": 271.91, "volume": 2165755.0}, {"date": "2024-04-23", "close": 273.54, "volume": 2493321.0}, {"date": "2024-04-24", "close": 273.01, "volume": 2467127.0}, {"date": "2024-04-25", "close": 269.38, "volume": 1794024.0}, {"date": "2024-04-26", "close": 269.98, "volume": 2436959.0}, {"date": "2024-04-29", "close": 276.38, "volume": 2678969.0}, {"date": "2024-04-30", "close": 273.94, "volume": 2477347.0}, {"date": "2024-05-01", "close": 277.37, "volume": 2323935.0}, {"date": "2024-05-02", "close": 278.39, "volume": 3177473.0}, {"date": "2024-05-03", "close": 311.29, "volume": 9644682.0}, {"date": "2024-05-06", "close": 299.48, "volume": 4717645.0}, {"date": "2024-05-07", "close": 300.3, "volume": 2452223.0}, {"date": "2024-05-08", "close": 307.31, "volume": 2859572.0}, {"date": "2024-05-09", "close": 312.86, "volume": 2921337.0}, {"date": "2024-05-10", "close": 310.15, "volume": 2611880.0}, {"date": "2024-05-13", "close": 308.45, "volume": 1558472.0}, {"date": "2024-05-14", "close": 311.41, "volume": 1631250.0}, {"date": "2024-05-15", "close": 319.04, "volume": 3466160.0}, {"date": "2024-05-16", "close": 314.72, "volume": 2367819.0}, {"date": "2024-05-17", "close": 312.47, "volume": 1974222.0}, {"date": "2024-05-20", "close": 314.54, "volume": 1394783.0}, {"date": "2024-05-21", "close": 314.85, "volume": 1705945.0}, {"date": "2024-05-22", "close": 309.41, "volume": 2849114.0}, {"date": "2024-05-23", "close": 306.5, "volume": 2139729.0}, {"date": "2024-05-24", "close": 305.84, "volume": 2425864.0}, {"date": "2024-05-28", "close": 300.19, "volume": 2636709.0}, {"date": "2024-05-29", "close": 296.37, "volume": 2475871.0}, {"date": "2024-05-30", "close": 301.0, "volume": 2727281.0}, {"date": "2024-05-31", "close": 305.85, "volume": 4488874.0}, {"date": "2024-06-03", "close": 307.42, "volume": 2447442.0}, {"date": "2024-06-04", "close": 307.37, "volume": 1830170.0}, {"date": "2024-06-05", "close": 307.38, "volume": 1748564.0}, {"date": "2024-06-06", "close": 305.69, "volume": 1928087.0}, {"date": "2024-06-07", "close": 305.02, "volume": 1925000.0}, {"date": "2024-06-10", "close": 304.72, "volume": 1992837.0}, {"date": "2024-06-11", "close": 300.7, "volume": 1740194.0}, {"date": "2024-06-12", "close": 301.08, "volume": 1640098.0}, {"date": "2024-06-13", "close": 298.5, "volume": 1732666.0}, {"date": "2024-06-14", "close": 298.62, "volume": 1713616.0}, {"date": "2024-06-17", "close": 303.28, "volume": 1875926.0}, {"date": "2024-06-18", "close": 305.99, "volume": 2166202.0}, {"date": "2024-06-20", "close": 309.89, "volume": 2890230.0}, {"date": "2024-06-21", "close": 308.16, "volume": 6933277.0}, {"date": "2024-06-24", "close": 318.15, "volume": 3389250.0}, {"date": "2024-06-25", "close": 319.31, "volume": 3427686.0}, {"date": "2024-06-26", "close": 312.82, "volume": 2800189.0}, {"date": "2024-06-27", "close": 313.69, "volume": 2082203.0}, {"date": "2024-06-28", "close": 312.45, "volume": 3518174.0}, {"date": "2024-07-01", "close": 311.01, "volume": 1769413.0}, {"date": "2024-07-02", "close": 310.77, "volume": 1542804.0}, {"date": "2024-07-03", "close": 309.38, "volume": 1000711.0}, {"date": "2024-07-05", "close": 310.88, "volume": 1274377.0}, {"date": "2024-07-08", "close": 311.46, "volume": 1167252.0}, {"date": "2024-07-09", "close": 315.91, "volume": 1852588.0}, {"date": "2024-07-10", "close": 321.67, "volume": 2192177.0}, {"date": "2024-07-11", "close": 325.09, "volume": 2254266.0}, {"date": "2024-07-12", "close": 330.83, "volume": 2191328.0}, {"date": "2024-07-15", "close": 330.15, "volume": 1688833.0}, {"date": "2024-07-16", "close": 333.14, "volume": 1879457.0}, {"date": "2024-07-17", "close": 335.67, "volume": 1933188.0}, {"date": "2024-07-18", "close": 330.97, "volume": 2228392.0}, {"date": "2024-07-19", "close": 331.29, "volume": 1848897.0}, {"date": "2024-07-22", "close": 335.97, "volume": 1733695.0}, {"date": "2024-07-23", "close": 333.24, "volume": 1458270.0}, {"date": "2024-07-24", "close": 335.61, "volume": 2459389.0}, {"date": "2024-07-25", "close": 334.3, "volume": 2435727.0}, {"date": "2024-07-26", "close": 334.85, "volume": 1515471.0}, {"date": "2024-07-29", "close": 332.51, "volume": 1611168.0}, {"date": "2024-07-30", "close": 333.28, "volume": 1583991.0}, {"date": "2024-07-31", "close": 332.47, "volume": 2120545.0}, {"date": "2024-08-01", "close": 335.53, "volume": 2387652.0}, {"date": "2024-08-02", "close": 333.99, "volume": 2106216.0}, {"date": "2024-08-05", "close": 325.22, "volume": 2975133.0}, {"date": "2024-08-06", "close": 328.95, "volume": 2436489.0}, {"date": "2024-08-07", "close": 312.5, "volume": 4618377.0}, {"date": "2024-08-08", "close": 324.69, "volume": 2746667.0}, {"date": "2024-08-09", "close": 322.49, "volume": 1786545.0}, {"date": "2024-08-12", "close": 320.0, "volume": 1828671.0}, {"date": "2024-08-13", "close": 323.45, "volume": 1632813.0}, {"date": "2024-08-14", "close": 322.73, "volume": 1656123.0}, {"date": "2024-08-15", "close": 325.39, "volume": 1886982.0}, {"date": "2024-08-16", "close": 321.44, "volume": 1442483.0}, {"date": "2024-08-19", "close": 327.97, "volume": 1214252.0}, {"date": "2024-08-20", "close": 328.55, "volume": 1352600.0}, {"date": "2024-08-21", "close": 329.15, "volume": 1138272.0}, {"date": "2024-08-22", "close": 324.53, "volume": 2171970.0}, {"date": "2024-08-23", "close": 328.8, "volume": 1771092.0}, {"date": "2024-08-26", "close": 326.78, "volume": 1769956.0}, {"date": "2024-08-27", "close": 326.93, "volume": 1444360.0}, {"date": "2024-08-28", "close": 329.49, "volume": 1444186.0}, {"date": "2024-08-29", "close": 331.01, "volume": 1294361.0}, {"date": "2024-08-30", "close": 333.83, "volume": 2173548.0}, {"date": "2024-09-03", "close": 330.51, "volume": 2120545.0}, {"date": "2024-09-04", "close": 330.64, "volume": 1622148.0}, {"date": "2024-09-05", "close": 324.36, "volume": 1977361.0}, {"date": "2024-09-06", "close": 320.56, "volume": 2242451.0}, {"date": "2024-09-09", "close": 325.92, "volume": 1707801.0}, {"date": "2024-09-10", "close": 328.93, "volume": 1408610.0}, {"date": "2024-09-11", "close": 329.98, "volume": 1711022.0}, {"date": "2024-09-12", "close": 330.06, "volume": 1590429.0}, {"date": "2024-09-13", "close": 332.45, "volume": 1397014.0}, {"date": "2024-09-16", "close": 335.26, "volume": 2360577.0}, {"date": "2024-09-17", "close": 332.8, "volume": 2014219.0}, {"date": "2024-09-18", "close": 332.92, "volume": 1366760.0}, {"date": "2024-09-19", "close": 335.95, "volume": 1626234.0}, {"date": "2024-09-20", "close": 337.38, "volume": 4068245.0}, {"date": "2024-09-23", "close": 335.61, "volume": 1677617.0}, {"date": "2024-09-24", "close": 330.92, "volume": 2101019.0}, {"date": "2024-09-25", "close": 312.86, "volume": 4249503.0}, {"date": "2024-09-26", "close": 319.1, "volume": 2555660.0}, {"date": "2024-09-27", "close": 322.67, "volume": 2432807.0}, {"date": "2024-09-30", "close": 322.21, "volume": 1967178.0}, {"date": "2024-10-01", "close": 320.32, "volume": 2097370.0}, {"date": "2024-10-02", "close": 319.73, "volume": 2614461.0}, {"date": "2024-10-03", "close": 317.48, "volume": 1525282.0}, {"date": "2024-10-04", "close": 319.66, "volume": 1467846.0}, {"date": "2024-10-07", "close": 317.45, "volume": 1262262.0}, {"date": "2024-10-08", "close": 317.68, "volume": 1453273.0}, {"date": "2024-10-09", "close": 322.41, "volume": 1379414.0}, {"date": "2024-10-10", "close": 321.01, "volume": 1254591.0}, {"date": "2024-10-11", "close": 328.35, "volume": 1567233.0}, {"date": "2024-10-14", "close": 324.62, "volume": 1613451.0}, {"date": "2024-10-15", "close": 325.09, "volume": 1956202.0}, {"date": "2024-10-16", "close": 321.63, "volume": 1776795.0}, {"date": "2024-10-17", "close": 321.33, "volume": 1635581.0}, {"date": "2024-10-18", "close": 321.66, "volume": 1552126.0}, {"date": "2024-10-21", "close": 316.74, "volume": 1533183.0}, {"date": "2024-10-22", "close": 319.66, "volume": 2106533.0}, {"date": "2024-10-23", "close": 314.9, "volume": 1526505.0}, {"date": "2024-10-24", "close": 315.69, "volume": 1326947.0}, {"date": "2024-10-25", "close": 316.98, "volume": 1604649.0}, {"date": "2024-10-28", "close": 317.17, "volume": 1815992.0}, {"date": "2024-10-29", "close": 316.0, "volume": 1466737.0}, {"date": "2024-10-30", "close": 315.54, "volume": 2223592.0}, {"date": "2024-10-31", "close": 320.16, "volume": 2713469.0}, {"date": "2024-11-01", "close": 319.22, "volume": 1826772.0}, {"date": "2024-11-04", "close": 316.91, "volume": 2090104.0}, {"date": "2024-11-05", "close": 319.29, "volume": 1472342.0}, {"date": "2024-11-06", "close": 321.79, "volume": 2208869.0}, {"date": "2024-11-07", "close": 321.91, "volume": 2654860.0}, {"date": "2024-11-08", "close": 325.28, "volume": 1978146.0}, {"date": "2024-11-11", "close": 321.81, "volume": 2457168.0}, {"date": "2024-11-12", "close": 298.84, "volume": 6680281.0}, {"date": "2024-11-13", "close": 301.44, "volume": 3725596.0}, {"date": "2024-11-14", "close": 295.93, "volume": 3515674.0}, {"date": "2024-11-15", "close": 283.61, "volume": 5325131.0}, {"date": "2024-11-18", "close": 278.76, "volume": 3175879.0}, {"date": "2024-11-19", "close": 279.95, "volume": 3210454.0}, {"date": "2024-11-20", "close": 287.87, "volume": 4759332.0}, {"date": "2024-11-21", "close": 289.9, "volume": 3553436.0}, {"date": "2024-11-22", "close": 294.53, "volume": 3053317.0}, {"date": "2024-11-25", "close": 294.0, "volume": 4695856.0}, {"date": "2024-11-26", "close": 280.01, "volume": 17010330.0}, {"date": "2024-11-27", "close": 280.07, "volume": 6622764.0}, {"date": "2024-11-29", "close": 282.87, "volume": 2232846.0}, {"date": "2024-12-02", "close": 278.1, "volume": 4677815.0}, {"date": "2024-12-03", "close": 278.32, "volume": 5468847.0}, {"date": "2024-12-04", "close": 278.26, "volume": 4174137.0}, {"date": "2024-12-05", "close": 274.33, "volume": 3186985.0}, {"date": "2024-12-06", "close": 272.58, "volume": 3970337.0}, {"date": "2024-12-09", "close": 277.63, "volume": 3222458.0}, {"date": "2024-12-10", "close": 275.75, "volume": 2791398.0}, {"date": "2024-12-11", "close": 273.41, "volume": 4493511.0}, {"date": "2024-12-12", "close": 274.06, "volume": 3749225.0}, {"date": "2024-12-13", "close": 270.62, "volume": 2906477.0}, {"date": "2024-12-16", "close": 266.5, "volume": 3711146.0}, {"date": "2024-12-17", "close": 265.95, "volume": 4742547.0}, {"date": "2024-12-18", "close": 258.78, "volume": 4093576.0}, {"date": "2024-12-19", "close": 261.19, "volume": 4726141.0}, {"date": "2024-12-20", "close": 263.38, "volume": 13687970.0}, {"date": "2024-12-23", "close": 264.0, "volume": 3025799.0}, {"date": "2024-12-24", "close": 264.49, "volume": 1520594.0}, {"date": "2024-12-26", "close": 263.18, "volume": 1637697.0}, {"date": "2024-12-27", "close": 262.65, "volume": 2157454.0}, {"date": "2024-12-30", "close": 259.3, "volume": 3039321.0}, {"date": "2024-12-31", "close": 260.64, "volume": 1966224.0}, {"date": "2025-01-02", "close": 259.28, "volume": 2357964.0}, {"date": "2025-01-03", "close": 261.22, "volume": 2979940.0}, {"date": "2025-01-06", "close": 258.59, "volume": 4668535.0}, {"date": "2025-01-07", "close": 262.06, "volume": 3173716.0}, {"date": "2025-01-08", "close": 264.21, "volume": 2421944.0}, {"date": "2025-01-10", "close": 262.23, "volume": 2721957.0}, {"date": "2025-01-13", "close": 270.19, "volume": 3365901.0}, {"date": "2025-01-14", "close": 267.1, "volume": 2942309.0}, {"date": "2025-01-15", "close": 268.94, "volume": 3737536.0}, {"date": "2025-01-16", "close": 269.43, "volume": 2684500.0}, {"date": "2025-01-17", "close": 272.11, "volume": 3244290.0}, {"date": "2025-01-21", "close": 274.81, "volume": 3928543.0}, {"date": "2025-01-22", "close": 273.44, "volume": 3518326.0}, {"date": "2025-01-23", "close": 277.88, "volume": 2496017.0}, {"date": "2025-01-24", "close": 275.42, "volume": 2008793.0}, {"date": "2025-01-27", "close": 282.95, "volume": 3493163.0}, {"date": "2025-01-28", "close": 280.3, "volume": 2735636.0}, {"date": "2025-01-29", "close": 281.68, "volume": 2454874.0}, {"date": "2025-01-30", "close": 284.02, "volume": 2556068.0}, {"date": "2025-01-31", "close": 285.42, "volume": 3800362.0}, {"date": "2025-02-03", "close": 288.87, "volume": 4473532.0}, {"date": "2025-02-04", "close": 289.02, "volume": 3262437.0}, {"date": "2025-02-05", "close": 307.81, "volume": 5891191.0}, {"date": "2025-02-06", "close": 297.78, "volume": 4624483.0}, {"date": "2025-02-07", "close": 293.54, "volume": 3388400.0}, {"date": "2025-02-10", "close": 294.79, "volume": 2375707.0}, {"date": "2025-02-11", "close": 296.66, "volume": 3506965.0}, {"date": "2025-02-12", "close": 295.06, "volume": 2629881.0}, {"date": "2025-02-13", "close": 296.97, "volume": 2061657.0}, {"date": "2025-02-14", "close": 291.16, "volume": 2189386.0}, {"date": "2025-02-18", "close": 292.8, "volume": 2162354.0}, {"date": "2025-02-19", "close": 294.27, "volume": 2806986.0}, {"date": "2025-02-20", "close": 297.93, "volume": 2319269.0}, {"date": "2025-02-21", "close": 303.01, "volume": 3261422.0}, {"date": "2025-02-24", "close": 309.72, "volume": 4286609.0}, {"date": "2025-02-25", "close": 315.63, "volume": 4365721.0}, {"date": "2025-02-26", "close": 306.38, "volume": 2787270.0}, {"date": "2025-02-27", "close": 305.82, "volume": 3249213.0}, {"date": "2025-02-28", "close": 308.06, "volume": 3173055.0}, {"date": "2025-03-03", "close": 310.78, "volume": 2970686.0}, {"date": "2025-03-04", "close": 312.19, "volume": 3819994.0}, {"date": "2025-03-05", "close": 316.57, "volume": 2629056.0}, {"date": "2025-03-06", "close": 317.82, "volume": 3076813.0}, {"date": "2025-03-07", "close": 324.86, "volume": 3944947.0}, {"date": "2025-03-10", "close": 327.36, "volume": 4120749.0}, {"date": "2025-03-11", "close": 318.89, "volume": 3080265.0}, {"date": "2025-03-12", "close": 312.5, "volume": 3182192.0}, {"date": "2025-03-13", "close": 312.64, "volume": 2062717.0}, {"date": "2025-03-14", "close": 313.71, "volume": 2396818.0}, {"date": "2025-03-17", "close": 317.17, "volume": 2292900.0}, {"date": "2025-03-18", "close": 318.65, "volume": 2549593.0}, {"date": "2025-03-19", "close": 315.75, "volume": 1834297.0}, {"date": "2025-03-20", "close": 315.04, "volume": 2049719.0}, {"date": "2025-03-21", "close": 316.04, "volume": 9995022.0}, {"date": "2025-03-24", "close": 314.38, "volume": 2439427.0}, {"date": "2025-03-25", "close": 306.86, "volume": 2565308.0}, {"date": "2025-03-26", "close": 305.71, "volume": 2375632.0}, {"date": "2025-03-27", "close": 305.77, "volume": 1736926.0}, {"date": "2025-03-28", "close": 306.95, "volume": 1768574.0}, {"date": "2025-03-31", "close": 311.55, "volume": 3336281.0}, {"date": "2025-04-01", "close": 306.92, "volume": 3042318.0}, {"date": "2025-04-02", "close": 305.7, "volume": 1912488.0}, {"date": "2025-04-03", "close": 309.85, "volume": 3280342.0}, {"date": "2025-04-04", "close": 294.39, "volume": 5253288.0}, {"date": "2025-04-07", "close": 289.69, "volume": 4922983.0}, {"date": "2025-04-08", "close": 280.26, "volume": 4097249.0}, {"date": "2025-04-09", "close": 291.09, "volume": 6055689.0}, {"date": "2025-04-10", "close": 281.41, "volume": 4679096.0}, {"date": "2025-04-11", "close": 285.98, "volume": 3467087.0}, {"date": "2025-04-14", "close": 293.92, "volume": 2492955.0}, {"date": "2025-04-15", "close": 295.3, "volume": 2593614.0}, {"date": "2025-04-16", "close": 282.64, "volume": 2656374.0}, {"date": "2025-04-17", "close": 277.29, "volume": 4371880.0}, {"date": "2025-04-21", "close": 273.68, "volume": 1803577.0}, {"date": "2025-04-22", "close": 278.4, "volume": 2080977.0}, {"date": "2025-04-23", "close": 277.9, "volume": 2679621.0}, {"date": "2025-04-24", "close": 279.84, "volume": 2260455.0}, {"date": "2025-04-25", "close": 280.84, "volume": 1994615.0}, {"date": "2025-04-28", "close": 283.09, "volume": 2082462.0}, {"date": "2025-04-29", "close": 288.56, "volume": 2147733.0}, {"date": "2025-04-30", "close": 290.92, "volume": 2612306.0}, {"date": "2025-05-01", "close": 283.78, "volume": 2942685.0}, {"date": "2025-05-02", "close": 281.22, "volume": 4537310.0}, {"date": "2025-05-05", "close": 280.06, "volume": 2781413.0}, {"date": "2025-05-06", "close": 270.44, "volume": 3253439.0}, {"date": "2025-05-07", "close": 275.84, "volume": 2366836.0}, {"date": "2025-05-08", "close": 272.05, "volume": 3618364.0}, {"date": "2025-05-09", "close": 265.86, "volume": 3328886.0}, {"date": "2025-05-12", "close": 274.76, "volume": 4216761.0}, {"date": "2025-05-13", "close": 270.45, "volume": 2660741.0}, {"date": "2025-05-14", "close": 262.28, "volume": 3933026.0}, {"date": "2025-05-15", "close": 271.69, "volume": 3995104.0}, {"date": "2025-05-16", "close": 272.41, "volume": 2589330.0}, {"date": "2025-05-19", "close": 275.85, "volume": 2189559.0}, {"date": "2025-05-20", "close": 275.01, "volume": 2188611.0}, {"date": "2025-05-21", "close": 271.34, "volume": 2559862.0}, {"date": "2025-05-22", "close": 271.9, "volume": 1919809.0}, {"date": "2025-05-23", "close": 271.66, "volume": 2532123.0}, {"date": "2025-05-27", "close": 279.45, "volume": 2917522.0}, {"date": "2025-05-28", "close": 278.4, "volume": 3863818.0}, {"date": "2025-05-29", "close": 283.54, "volume": 2802379.0}, {"date": "2025-05-30", "close": 288.18, "volume": 5439225.0}, {"date": "2025-06-02", "close": 288.47, "volume": 2394373.0}, {"date": "2025-06-03", "close": 289.57, "volume": 2320446.0}, {"date": "2025-06-04", "close": 287.01, "volume": 2338424.0}, {"date": "2025-06-05", "close": 287.1, "volume": 2522678.0}, {"date": "2025-06-06", "close": 290.33, "volume": 1996270.0}, {"date": "2025-06-09", "close": 289.98, "volume": 1967217.0}, {"date": "2025-06-10", "close": 293.43, "volume": 2441506.0}, {"date": "2025-06-11", "close": 291.81, "volume": 1828333.0}, {"date": "2025-06-12", "close": 297.29, "volume": 2160004.0}, {"date": "2025-06-13", "close": 295.22, "volume": 2191296.0}, {"date": "2025-06-16", "close": 295.56, "volume": 2047619.0}, {"date": "2025-06-17", "close": 290.05, "volume": 2515461.0}, {"date": "2025-06-18", "close": 289.63, "volume": 2026814.0}, {"date": "2025-06-20", "close": 289.33, "volume": 6801395.0}, {"date": "2025-06-23", "close": 272.44, "volume": 5764884.0}, {"date": "2025-06-24", "close": 277.49, "volume": 3687106.0}, {"date": "2025-06-25", "close": 280.35, "volume": 2740255.0}, {"date": "2025-06-26", "close": 279.11, "volume": 2998396.0}, {"date": "2025-06-27", "close": 277.13, "volume": 2894455.0}, {"date": "2025-06-30", "close": 279.21, "volume": 2963945.0}, {"date": "2025-07-01", "close": 290.52, "volume": 3502984.0}, {"date": "2025-07-02", "close": 296.85, "volume": 2287002.0}, {"date": "2025-07-03", "close": 298.24, "volume": 1518529.0}, {"date": "2025-07-07", "close": 292.95, "volume": 2144498.0}, {"date": "2025-07-08", "close": 297.0, "volume": 1534162.0}, {"date": "2025-07-09", "close": 296.52, "volume": 2098070.0}, {"date": "2025-07-10", "close": 300.37, "volume": 1925839.0}, {"date": "2025-07-11", "close": 295.27, "volume": 1619942.0}, {"date": "2025-07-14", "close": 297.03, "volume": 1202396.0}, {"date": "2025-07-15", "close": 292.51, "volume": 1593010.0}, {"date": "2025-07-16", "close": 299.02, "volume": 1881075.0}, {"date": "2025-07-17", "close": 298.25, "volume": 1725609.0}, {"date": "2025-07-18", "close": 294.76, "volume": 1967676.0}, {"date": "2025-07-21", "close": 295.87, "volume": 2025210.0}, {"date": "2025-07-22", "close": 305.69, "volume": 2520791.0}, {"date": "2025-07-23", "close": 309.22, "volume": 1782753.0}, {"date": "2025-07-24", "close": 308.55, "volume": 1531263.0}, {"date": "2025-07-25", "close": 306.58, "volume": 1451453.0}, {"date": "2025-07-28", "close": 301.29, "volume": 1948079.0}, {"date": "2025-07-29", "close": 303.56, "volume": 1406569.0}, {"date": "2025-07-30", "close": 301.37, "volume": 1550405.0}, {"date": "2025-07-31", "close": 295.1, "volume": 2252661.0}, {"date": "2025-08-01", "close": 296.88, "volume": 2411088.0}, {"date": "2025-08-04", "close": 301.94, "volume": 2316346.0}, {"date": "2025-08-05", "close": 300.08, "volume": 2664113.0}, {"date": "2025-08-06", "close": 284.67, "volume": 4576216.0}, {"date": "2025-08-07", "close": 284.7, "volume": 2588880.0}, {"date": "2025-08-08", "close": 288.23, "volume": 1803383.0}, {"date": "2025-08-11", "close": 285.09, "volume": 1856770.0}, {"date": "2025-08-12", "close": 284.98, "volume": 2200356.0}, {"date": "2025-08-13", "close": 289.33, "volume": 1785036.0}, {"date": "2025-08-14", "close": 290.29, "volume": 1932645.0}, {"date": "2025-08-15", "close": 296.47, "volume": 2168335.0}, {"date": "2025-08-18", "close": 292.62, "volume": 1744072.0}, {"date": "2025-08-19", "close": 295.55, "volume": 1858568.0}, {"date": "2025-08-20", "close": 296.45, "volume": 1723712.0}, {"date": "2025-08-21", "close": 295.76, "volume": 1843705.0}, {"date": "2025-08-22", "close": 293.72, "volume": 1644256.0}, {"date": "2025-08-25", "close": 288.47, "volume": 1734403.0}, {"date": "2025-08-26", "close": 289.58, "volume": 1750527.0}, {"date": "2025-08-27", "close": 287.97, "volume": 1401085.0}, {"date": "2025-08-28", "close": 285.61, "volume": 1886704.0}, {"date": "2025-08-29", "close": 287.71, "volume": 1302804.0}, {"date": "2025-09-02", "close": 286.92, "volume": 1948379.0}, {"date": "2025-09-03", "close": 283.85, "volume": 2604089.0}, {"date": "2025-09-04", "close": 280.1, "volume": 2622357.0}, {"date": "2025-09-05", "close": 283.64, "volume": 2299366.0}, {"date": "2025-09-08", "close": 280.19, "volume": 2453044.0}, {"date": "2025-09-09", "close": 279.97, "volume": 1733376.0}, {"date": "2025-09-10", "close": 278.51, "volume": 2150683.0}, {"date": "2025-09-11", "close": 282.73, "volume": 2233208.0}, {"date": "2025-09-12", "close": 276.39, "volume": 2143693.0}, {"date": "2025-09-15", "close": 274.4, "volume": 2563109.0}, {"date": "2025-09-16", "close": 273.085, "volume": 2157395.0}, {"date": "2025-09-17", "close": 274.71, "volume": 1749080.0}, {"date": "2025-09-18", "close": 275.83, "volume": 3322536.0}, {"date": "2025-09-19", "close": 285.41, "volume": 8735065.0}, {"date": "2025-09-22", "close": 286.0, "volume": 3050778.0}, {"date": "2025-09-23", "close": 286.81, "volume": 2342112.0}, {"date": "2025-09-24", "close": 279.22, "volume": 2374569.0}, {"date": "2025-09-25", "close": 271.18, "volume": 2802669.0}, {"date": "2025-09-26", "close": 272.98, "volume": 1812192.0}, {"date": "2025-09-29", "close": 273.97, "volume": 1769344.0}, {"date": "2025-09-30", "close": 282.2, "volume": 3508730.0}, {"date": "2025-10-01", "close": 298.5, "volume": 4835353.0}, {"date": "2025-10-02", "close": 297.4, "volume": 2123343.0}, {"date": "2025-10-03", "close": 297.89, "volume": 2518707.0}, {"date": "2025-10-06", "close": 294.12, "volume": 1957330.0}, {"date": "2025-10-07", "close": 295.54, "volume": 1504255.0}, {"date": "2025-10-08", "close": 294.62, "volume": 2940781.0}, {"date": "2025-10-09", "close": 295.43, "volume": 1369162.0}, {"date": "2025-10-10", "close": 290.13, "volume": 2660454.0}, {"date": "2025-10-13", "close": 292.405, "volume": 1838558.0}, {"date": "2025-10-14", "close": 293.85, "volume": 1975949.0}, {"date": "2025-10-15", "close": 297.32, "volume": 2502083.0}, {"date": "2025-10-16", "close": 295.81, "volume": 1715049.0}, {"date": "2025-10-17", "close": 298.81, "volume": 1959530.0}, {"date": "2025-10-20", "close": 303.33, "volume": 1613514.0}, {"date": "2025-10-21", "close": 301.14, "volume": 1533558.0}, {"date": "2025-10-22", "close": 295.98, "volume": 1698899.0}, {"date": "2025-10-23", "close": 292.89, "volume": 1496922.0}, {"date": "2025-10-24", "close": 291.76, "volume": 1376330.0}, {"date": "2025-10-27", "close": 291.16, "volume": 1794617.0}, {"date": "2025-10-28", "close": 292.09, "volume": 2217623.0}, {"date": "2025-10-29", "close": 291.77, "volume": 2824472.0}, {"date": "2025-10-30", "close": 292.0, "volume": 2058158.0}, {"date": "2025-10-31", "close": 298.43, "volume": 2687516.0}, {"date": "2025-11-03", "close": 296.3, "volume": 2753331.0}, {"date": "2025-11-04", "close": 296.7, "volume": 3412532.0}, {"date": "2025-11-05", "close": 319.86, "volume": 5486162.0}, {"date": "2025-11-06", "close": 315.59, "volume": 3330531.0}, {"date": "2025-11-07", "close": 320.2, "volume": 2665384.0}, {"date": "2025-11-10", "close": 323.66, "volume": 2518593.0}, {"date": "2025-11-11", "close": 338.45, "volume": 3136543.0}, {"date": "2025-11-12", "close": 336.28, "volume": 2941162.0}, {"date": "2025-11-13", "close": 336.0, "volume": 3413466.0}, {"date": "2025-11-14", "close": 336.74, "volume": 3310332.0}, {"date": "2025-11-17", "close": 341.71, "volume": 2996550.0}, {"date": "2025-11-18", "close": 343.99, "volume": 2966636.0}, {"date": "2025-11-19", "close": 342.4, "volume": 2129822.0}, {"date": "2025-11-20", "close": 336.07, "volume": 3184112.0}, {"date": "2025-11-21", "close": 337.54, "volume": 4128726.0}, {"date": "2025-11-24", "close": 334.3, "volume": 3551616.0}, {"date": "2025-11-25", "close": 341.11, "volume": 2868739.0}, {"date": "2025-11-26", "close": 344.57, "volume": 2333053.0}, {"date": "2025-11-28", "close": 345.46, "volume": 1268802.0}, {"date": "2025-12-01", "close": 337.49, "volume": 2384122.0}, {"date": "2025-12-02", "close": 338.36, "volume": 2446819.0}, {"date": "2025-12-03", "close": 345.42, "volume": 2839394.0}, {"date": "2025-12-04", "close": 340.16, "volume": 3695846.0}, {"date": "2025-12-05", "close": 329.89, "volume": 2897992.0}, {"date": "2025-12-08", "close": 321.23, "volume": 3510785.0}, {"date": "2025-12-09", "close": 313.85, "volume": 2925118.0}, {"date": "2025-12-10", "close": 315.38, "volume": 3071492.0}, {"date": "2025-12-11", "close": 317.38, "volume": 2455125.0}, {"date": "2025-12-12", "close": 317.74, "volume": 2247321.0}, {"date": "2025-12-15", "close": 325.31, "volume": 4049462.0}, {"date": "2025-12-16", "close": 326.74, "volume": 2642465.0}, {"date": "2025-12-17", "close": 326.01, "volume": 2517497.0}, {"date": "2025-12-18", "close": 324.42, "volume": 2669255.0}, {"date": "2025-12-19", "close": 327.38, "volume": 13465860.0}, {"date": "2025-12-22", "close": 331.39, "volume": 2400422.0}, {"date": "2025-12-23", "close": 331.49, "volume": 1552919.0}, {"date": "2025-12-24", "close": 333.96, "volume": 833663.0}, {"date": "2025-12-26", "close": 332.93, "volume": 792583.0}, {"date": "2025-12-29", "close": 329.63, "volume": 2181413.0}, {"date": "2025-12-30", "close": 328.69, "volume": 1256185.0}, {"date": "2025-12-31", "close": 327.31, "volume": 1417378.0}, {"date": "2026-01-02", "close": 327.64, "volume": 1539731.0}, {"date": "2026-01-05", "close": 320.72, "volume": 2268871.0}, {"date": "2026-01-06", "close": 330.17, "volume": 2722530.0}, {"date": "2026-01-07", "close": 341.64, "volume": 3599398.0}, {"date": "2026-01-08", "close": 330.11, "volume": 2799481.0}, {"date": "2026-01-09", "close": 326.1, "volume": 2118681.0}, {"date": "2026-01-12", "close": 325.54, "volume": 2460632.0}, {"date": "2026-01-13", "close": 324.3, "volume": 2382206.0}, {"date": "2026-01-14", "close": 328.97, "volume": 1897473.0}, {"date": "2026-01-15", "close": 330.03, "volume": 2592019.0}, {"date": "2026-01-16", "close": 330.41, "volume": 4033805.0}, {"date": "2026-01-20", "close": 331.0, "volume": 2947821.0}, {"date": "2026-01-21", "close": 343.6, "volume": 4148714.0}, {"date": "2026-01-22", "close": 347.07, "volume": 3025150.0}, {"date": "2026-01-23", "close": 344.75, "volume": 2024980.0}, {"date": "2026-01-26", "close": 349.69, "volume": 3116275.0}, {"date": "2026-01-27", "close": 351.32, "volume": 3269988.0}, {"date": "2026-01-28", "close": 342.22, "volume": 2347790.0}, {"date": "2026-01-29", "close": 342.94, "volume": 3153100.0}, {"date": "2026-01-30", "close": 341.88, "volume": 2522788.0}, {"date": "2026-02-02", "close": 344.68, "volume": 1899871.0}, {"date": "2026-02-03", "close": 338.59, "volume": 4039974.0}, {"date": "2026-02-04", "close": 366.2, "volume": 5899557.0}, {"date": "2026-02-05", "close": 367.8, "volume": 4007341.0}, {"date": "2026-02-06", "close": 384.32, "volume": 3840306.0}, {"date": "2026-02-09", "close": 375.82, "volume": 2844017.0}, {"date": "2026-02-10", "close": 364.65, "volume": 3526589.0}, {"date": "2026-02-11", "close": 366.58, "volume": 2826184.0}, {"date": "2026-02-12", "close": 366.2, "volume": 2374457.0}, {"date": "2026-02-13", "close": 369.19, "volume": 2414170.0}, {"date": "2026-02-17", "close": 373.36, "volume": 2255695.0}, {"date": "2026-02-18", "close": 379.73, "volume": 2731996.0}, {"date": "2026-02-19", "close": 375.5, "volume": 2427130.0}, {"date": "2026-02-20", "close": 374.75, "volume": 2911727.0}, {"date": "2026-02-23", "close": 379.42, "volume": 2951656.0}, {"date": "2026-02-24", "close": 382.87, "volume": 2454816.0}, {"date": "2026-02-25", "close": 384.33, "volume": 2459756.0}, {"date": "2026-02-26", "close": 379.33, "volume": 2589643.0}, {"date": "2026-02-27", "close": 388.16, "volume": 3441042.0}, {"date": "2026-03-02", "close": 385.7, "volume": 2838162.0}, {"date": "2026-03-03", "close": 377.0, "volume": 2710556.0}, {"date": "2026-03-04", "close": 379.27, "volume": 2028437.0}, {"date": "2026-03-05", "close": 367.6, "volume": 2870269.0}, {"date": "2026-03-06", "close": 369.53, "volume": 2443031.0}, {"date": "2026-03-09", "close": 376.97, "volume": 2720112.0}, {"date": "2026-03-10", "close": 375.43, "volume": 2284548.0}, {"date": "2026-03-11", "close": 377.64, "volume": 2300019.0}, {"date": "2026-03-12", "close": 367.79, "volume": 1990663.0}, {"date": "2026-03-13", "close": 366.21, "volume": 1500319.0}, {"date": "2026-03-16", "close": 366.25, "volume": 2099105.0}, {"date": "2026-03-17", "close": 361.13, "volume": 2334329.0}, {"date": "2026-03-18", "close": 351.48, "volume": 2895425.0}, {"date": "2026-03-19", "close": 349.92, "volume": 2168750.0}, {"date": "2026-03-20", "close": 347.8, "volume": 9169034.0}, {"date": "2026-03-23", "close": 349.77, "volume": 2368845.0}, {"date": "2026-03-24", "close": 348.43, "volume": 2337061.0}, {"date": "2026-03-25", "close": 353.93, "volume": 1831992.0}, {"date": "2026-03-26", "close": 353.16, "volume": 2044901.0}, {"date": "2026-03-27", "close": 348.77, "volume": 2274881.0}, {"date": "2026-03-30", "close": 349.0, "volume": 2590304.0}, {"date": "2026-03-31", "close": 351.85, "volume": 3747125.0}, {"date": "2026-04-01", "close": 353.28, "volume": 2726787.0}, {"date": "2026-04-02", "close": 347.94, "volume": 1604273.0}, {"date": "2026-04-06", "close": 342.57, "volume": 2144062.0}, {"date": "2026-04-07", "close": 340.0, "volume": 3162242.0}, {"date": "2026-04-08", "close": 349.81, "volume": 2666481.0}, {"date": "2026-04-09", "close": 355.6, "volume": 2940906.0}, {"date": "2026-04-10", "close": 351.02, "volume": 2258054.0}, {"date": "2026-04-13", "close": 349.82, "volume": 2547886.0}, {"date": "2026-04-14", "close": 350.95, "volume": 2106765.0}, {"date": "2026-04-15", "close": 348.22, "volume": 2140010.0}, {"date": "2026-04-16", "close": 349.39, "volume": 1981741.0}, {"date": "2026-04-17", "close": 355.3, "volume": 3686080.0}, {"date": "2026-04-20", "close": 350.16, "volume": 2107613.0}, {"date": "2026-04-21", "close": 344.86, "volume": 2066855.0}, {"date": "2026-04-22", "close": 345.92, "volume": 2136485.0}, {"date": "2026-04-23", "close": 348.62, "volume": 2033441.0}, {"date": "2026-04-24", "close": 344.55, "volume": 2201408.0}, {"date": "2026-04-27", "close": 340.18, "volume": 2653848.0}, {"date": "2026-04-28", "close": 339.57, "volume": 2376361.0}, {"date": "2026-04-29", "close": 338.02, "volume": 2516505.0}, {"date": "2026-04-30", "close": 346.25, "volume": 3592568.0}, {"date": "2026-05-01", "close": 329.82, "volume": 3821061.0}, {"date": "2026-05-04", "close": 323.85, "volume": 3481360.0}, {"date": "2026-05-05", "close": 329.59, "volume": 3321411.0}, {"date": "2026-05-06", "close": 331.11, "volume": 2874747.0}, {"date": "2026-05-07", "close": 329.09, "volume": 3296982.0}, {"date": "2026-05-08", "close": 331.7, "volume": 2443294.0}, {"date": "2026-05-11", "close": 329.59, "volume": 1918848.0}, {"date": "2026-05-12", "close": 336.29, "volume": 3119091.0}, {"date": "2026-05-13", "close": 336.45, "volume": 2183792.0}, {"date": "2026-05-14", "close": 336.23, "volume": 2041584.0}, {"date": "2026-05-15", "close": 326.31, "volume": 3447804.0}, {"date": "2026-05-18", "close": 324.39, "volume": 2030276.0}, {"date": "2026-05-19", "close": 330.75, "volume": 3040404.0}, {"date": "2026-05-20", "close": 331.57, "volume": 4074397.0}, {"date": "2026-05-21", "close": 337.42, "volume": 2001113.0}, {"date": "2026-05-22", "close": 339.3, "volume": 1567235.0}, {"date": "2026-05-26", "close": 335.94, "volume": 1860952.0}, {"date": "2026-05-27", "close": 336.06, "volume": 1929982.0}, {"date": "2026-05-28", "close": 336.48, "volume": 2159406.0}, {"date": "2026-05-29", "close": 336.79, "volume": 2954439.0}, {"date": "2026-06-01", "close": 329.13, "volume": 2120812.0}, {"date": "2026-06-02", "close": 328.26, "volume": 1558780.0}, {"date": "2026-06-03", "close": 338.22, "volume": 2289315.0}, {"date": "2026-06-04", "close": 345.6, "volume": 2907078.0}, {"date": "2026-06-05", "close": 349.58, "volume": 3451237.0}, {"date": "2026-06-08", "close": 345.73, "volume": 2488219.0}, {"date": "2026-06-09", "close": 344.565, "volume": 3388246.0}, {"date": "2026-06-10", "close": 337.73, "volume": 3000395.0}, {"date": "2026-06-11", "close": 354.06, "volume": 4727125.0}, {"date": "2026-06-12", "close": 355.2, "volume": 2730230.0}, {"date": "2026-06-15", "close": 350.53, "volume": 4371390.0}, {"date": "2026-06-16", "close": 347.84, "volume": 3516790.0}, {"date": "2026-06-17", "close": 341.66, "volume": 3470311.0}, {"date": "2026-06-18", "close": 337.6, "volume": 8151089.0}, {"date": "2026-06-22", "close": 344.72, "volume": 2520964.0}, {"date": "2026-06-23", "close": 347.01, "volume": 2304951.0}, {"date": "2026-06-24", "close": 351.43, "volume": 2391890.0}, {"date": "2026-06-25", "close": 352.82, "volume": 2341847.0}, {"date": "2026-06-26", "close": 358.33, "volume": 3610561.0}, {"date": "2026-06-29", "close": 360.55, "volume": 2461887.0}, {"date": "2026-06-30", "close": 362.12, "volume": 2246908.0}, {"date": "2026-07-01", "close": 361.33, "volume": 2244791.0}, {"date": "2026-07-02", "close": 374.15, "volume": 2487837.0}, {"date": "2026-07-06", "close": 366.44, "volume": 2838007.0}, {"date": "2026-07-07", "close": 368.1, "volume": 1983666.0}, {"date": "2026-07-08", "close": 367.99, "volume": 1758925.0}, {"date": "2026-07-09", "close": 363.62, "volume": 1728241.0}, {"date": "2026-07-10", "close": 363.39, "volume": 1632715.0}, {"date": "2026-07-13", "close": 360.45, "volume": 2064665.0}, {"date": "2026-07-14", "close": 355.25, "volume": 1862958.0}, {"date": "2026-07-15", "close": 358.32, "volume": 1837923.0}, {"date": "2026-07-16", "close": 371.58, "volume": 2355743.0}, {"date": "2026-07-17", "close": 366.29, "volume": 2861314.0}, {"date": "2026-07-20", "close": 364.17, "volume": 1922161.0}, {"date": "2026-07-21", "close": 366.24, "volume": 2881907.0}, {"date": "2026-07-22", "close": 366.05, "volume": 1548450.0}, {"date": "2026-07-23", "close": 371.5, "volume": 2931905.0}, {"date": "2026-07-24", "close": 376.04, "volume": 2493927.0}, {"date": "2026-07-27", "close": 376.26, "volume": 2903315.0}, {"date": "2026-07-28", "close": 393.1, "volume": 3414442.0}, {"date": "2026-07-29", "close": 387.64, "volume": 3005382.0}, {"date": "2026-07-30", "close": 387.64, "volume": 3005306.0}, {"date": "2026-07-31", "close": 385.16, "volume": 1954553.0}, {"date": "2026-08-03", "close": 378.87, "volume": 3443058.0}, {"date": "2026-08-04", "close": 390.02, "volume": 3622724.0}, {"date": "2026-08-05", "close": 407.83, "volume": 5750739.0}, {"date": "2026-08-06", "close": 404.85, "volume": 2609054.0}, {"date": "2026-08-07", "close": 410.945, "volume": 1821551.0}], "refreshing": true}