{"ticker": "APD", "overview": {"cik": "2969", "ticker": "APD", "name": "Air Products & Chemicals, Inc.", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008549", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008036", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008035", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008033", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008032", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008031", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008030", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008029", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001225208-26-007760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0000002969-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000002969-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006331", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006330", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006329", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006325", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006324", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006323", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006322", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006321", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "FORM 11-K", "accession": "0000002969-26-000026", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000081", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000069", "price_sensitive": false}]}, "description": "Air Products & Chemicals, Inc. trades as APD on the NYSE and is registered in the United States, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 329 insider filings for the company, from November 2021 to May 2026. Across those, 16 insiders disclosed 6 open-market purchases totalling $6.46M against 17 sales totalling $34.83M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 6458875.021, "sell_n": 17, "sell_sum": 34826193.974, "net": -28367318.953, "insiders": 16, "first_date": "2021-11-05", "last_date": "2026-05-01"}, "metrics": {"ticker": "APD", "has_prices": true, "as_of": "2026-08-07", "last": 303.44, "prev_close": 299.92, "change": 3.519999999999982, "change_pct": 0.01173646305681509, "session_volume": 749215.0, "vwap_5": 296.2272674885464, "vwap_20": 296.2256524711959, "vwap_60": 290.3639259564825, "vwap_250": 274.80320163141687, "high_52w": 314.19, "low_52w": 230.76, "avg_volume_20": 1110785.05, "sessions": 400, "market_cap": {"value": 67571697223.2, "shares": 222685530.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001038", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. takes a 5.36% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0002100121-26-001038-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001225208-26-008549", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "William J. Pellicciotti Jr", "who_key": "Pellicciotti William J Jr", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 103806.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907915/000122520826008549/0001225208-26-008549-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "HOUSE-2026-20035204-T1", "src": "CONGRESS", "ticker": "APD", "cik": "", "company": "Air Products & Chemicals, Inc.", "company_raw": "rowth Partners Roth IRA\nAir Products and Chemicals, Inc.\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick trims APD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "0001225208-26-006321", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006321/0001225208-26-006321-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006322", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Andrew W. Evans", "who_key": "Evans Andrew W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006322/0001225208-26-006322-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006323", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Jessica Graziano", "who_key": "Graziano Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006323/0001225208-26-006323-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006324", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Bhavesh V. Patel", "who_key": "Patel Bhavesh V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006324/0001225208-26-006324-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006325", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Dennis H. Reilley", "who_key": "REILLEY DENNIS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006325/0001225208-26-006325-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006329", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006329/0001225208-26-006329-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006330", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Alfred Stern", "who_key": "Stern Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006330/0001225208-26-006330-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001225208-26-006331", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826006331/0001225208-26-006331-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001422848-26-000069", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. moves to a 4.7% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0001422848-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001562230-26-000081", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. moves to a 4.6% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0001562230-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001225208-26-004772", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Melissa N. Schaeffer", "who_key": "Schaeffer Melissa N.", "role": "Exec Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 824404.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CFO sells $824K of APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004772/0001225208-26-004772-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0002100119-26-000167", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. crosses 5% of APD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0002100119-26-000167-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001225208-26-004110", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004110/0001225208-26-004110-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004111", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Andrew W. Evans", "who_key": "Evans Andrew W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004111/0001225208-26-004111-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004112", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Jessica Graziano", "who_key": "Graziano Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004112/0001225208-26-004112-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004113", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Bhavesh V. Patel", "who_key": "Patel Bhavesh V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004113/0001225208-26-004113-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004117", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Dennis H. Reilley", "who_key": "REILLEY DENNIS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004117/0001225208-26-004117-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004118", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004118/0001225208-26-004118-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004119", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Alfred Stern", "who_key": "Stern Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004119/0001225208-26-004119-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001225208-26-004120", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004120/0001225208-26-004120-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-686", "src": "CONGRESS", "ticker": "APD", "cik": "", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products and Chemicals, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in APD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034305-T0", "src": "CONGRESS", "ticker": "APD", "cik": "", "company": "Air Products & Chemicals, Inc.", "company_raw": "t Cap.\nGains >\n$200?\nJT Air Products and Chemicals, Inc.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up APD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349362}, {"id": "0001104659-26-014718", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Mantle Ridge LP", "who_key": "Mantle Ridge LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19944436.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director sells $19.9M of APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000110465926014718/0001104659-26-014718-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001225208-26-001021", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826001021/0001225208-26-001021-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001225208-26-001022", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Andrew W. Evans", "who_key": "Evans Andrew W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826001022/0001225208-26-001022-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001225208-26-001023", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Jessica Graziano", "who_key": "Graziano Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826001023/0001225208-26-001023-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001225208-26-001024", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Dennis H. Reilley", "who_key": "REILLEY DENNIS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on APD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826001024/0001225208-26-001024-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}], "recent_buys": [{"id": "0001225208-25-009318", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Andrew W. Evans", "who_key": "Evans Andrew W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1474.8, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member picks up $1K of APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825009318/0001225208-25-009318-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834642}, {"id": "0001225208-23-010174", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Seifi Ghasemi", "who_key": "Ghasemi Seifi", "role": "Chairman, Pres. and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2908620.0, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO buys $2.9M of APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520823010174/0001225208-23-010174-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563282}, {"id": "0001225208-23-010102", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Seifi Ghasemi", "who_key": "Ghasemi Seifi", "role": "Chairman, Pres. and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2523400.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider cluster: 3 buying APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520823010102/0001225208-23-010102-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570482}, {"id": "0001225208-21-014063", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "AIR PRODUCTS & CHEMICALS INC /DE/", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499939.04, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 3 insiders into APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821014063/0001225208-21-014063-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601522}, {"id": "0001225208-21-013702", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "AIR PRODUCTS & CHEMICALS INC /DE/", "who": "Edward L. Monser", "who_key": "MONSER EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25159.248, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "4 insiders now buying APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821013702/0001225208-21-013702-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620242}, {"id": "0001225208-21-013620", "src": "INSIDERS", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "AIR PRODUCTS & CHEMICALS INC /DE/", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500281.93299999996, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "5 insiders now buying APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821013620/0001225208-21-013620-index.htm", "trade_date": "2021-11-05", "timestamp": "2021-11-05", "mins": 2626002}], "institutional": [{"id": "13DG-0002100121-26-001038", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. takes a 5.36% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0002100121-26-001038-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0001422848-26-000069", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. moves to a 4.7% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0001422848-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0001562230-26-000081", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. moves to a 4.6% passive stake in APD", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0001562230-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000167", "src": "13DG", "ticker": "APD", "cik": "2969", "company": "Air Products & Chemicals, Inc.", "company_raw": "Air Products & Chemicals, Inc.", "who": "Air Products & Chemicals, Inc.", "who_key": "Air Products & Chemicals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Air Products & Chemicals, Inc. crosses 5% of APD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2969/0002100119-26-000167-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "APD (Air Products & Chemicals, Inc.)", "new_value": "Air Products and Chemicals, Inc. Common Stock", "effective": "", "evidence": "we hold APD as Air Products & Chemicals, Inc.; the NYSE universe lists that code as Air Products and Chemicals, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.172890"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Air Products and Chemicals, Inc. Common Stock", "new_value": "Air Products & Chemicals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000002969", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000002969", "applied": 1, "detected_at": "2026-09-10T10:04:52.663410"}]}, "key_people": [{"who": "Mantle Ridge LP", "who_key": "Mantle Ridge LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19944436.75, "net": -19944436.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19944436.75, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000110465926014718/0001104659-26-014718-index.htm"}], "latest": {"action": "SELL", "amount": 19944436.75, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000110465926014718/0001104659-26-014718-index.htm"}}, {"who": "Ivo Bols", "who_key": "Bols Ivo", "role": "President, Europe & Africa", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5648760.0, "net": -5648760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5648760.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001921/0001225208-25-001921-index.htm"}], "latest": {"action": "SELL", "amount": 5648760.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001921/0001225208-25-001921-index.htm"}}, {"who": "Seifi Ghasemi", "who_key": "Ghasemi Seifi", "role": "Chairman, Pres. and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 5432020.0, "sold": 0, "net": 5432020.0, "trades": 2, "top_score": 66.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2908620.0, "date": "2023-11-13", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520823010174/0001225208-23-010174-index.htm"}, {"action": "BUY", "amount": 2523400.0, "date": "2023-11-08", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520823010102/0001225208-23-010102-index.htm"}], "latest": {"action": "BUY", "amount": 2908620.0, "date": "2023-11-13", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520823010174/0001225208-23-010174-index.htm"}}, {"who": "Sean D. Major", "who_key": "Major Sean D", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3305133.0599999996, "net": -3305133.0599999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1419570.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001416/0001225208-25-001416-index.htm"}, {"action": "SELL", "amount": 151803.06, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520822012957/0001225208-22-012957-index.htm"}, {"action": "SELL", "amount": 1733759.9999999998, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821014497/0001225208-21-014497-index.htm"}], "latest": {"action": "SELL", "amount": 1419570.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001416/0001225208-25-001416-index.htm"}}, {"who": "Melissa N. Schaeffer", "who_key": "Schaeffer Melissa N.", "role": "Exec Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1917823.1539999999, "net": -1917823.1539999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 824404.64, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004772/0001225208-26-004772-index.htm"}, {"action": "SELL", "amount": 993565.5599999999, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001525/0001225208-25-001525-index.htm"}, {"action": "SELL", "amount": 99852.954, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821013807/0001225208-21-013807-index.htm"}], "latest": {"action": "SELL", "amount": 824404.64, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520826004772/0001225208-26-004772-index.htm"}}, {"who": "Victoria Brifo", "who_key": "Brifo Victoria", "role": "Exec VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1143311.26, "net": -1143311.26, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 397344.42, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825007095/0001225208-25-007095-index.htm"}, {"action": "SELL", "amount": 745966.84, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001922/0001225208-25-001922-index.htm"}], "latest": {"action": "SELL", "amount": 397344.42, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825007095/0001225208-25-007095-index.htm"}}, {"who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000220.973, "sold": 0, "net": 1000220.973, "trades": 2, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499939.04, "date": "2021-11-22", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821014063/0001225208-21-014063-index.htm"}, {"action": "BUY", "amount": 500281.93299999996, "date": "2021-11-05", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821013620/0001225208-21-013620-index.htm"}], "latest": {"action": "BUY", "amount": 499939.04, "date": "2021-11-22", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520821014063/0001225208-21-014063-index.htm"}}, {"who": "Brian Galovich", "who_key": "Galovich Brian", "role": "Exec VP, CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 659685.31, "net": -659685.31, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 659685.31, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001714/0001225208-25-001714-index.htm"}], "latest": {"action": "SELL", "amount": 659685.31, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2969/000122520825001714/0001225208-25-001714-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001225208-26-008549", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008036", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008035", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008034", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008033", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008032", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008031", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008030", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008029", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001225208-26-007760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0000002969-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000002969-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006331", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006330", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006329", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006325", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006324", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006323", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006322", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006321", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-289427", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "FORM 11-K", "accession": "0000002969-26-000026", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000081", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000069", "price_sensitive": false}], "performance": {"ticker": "APD", "has_prices": true, "summary": {"n": 27, "avg": 0.22705327349310403, "win_rate": 0.8888888888888888, "best": 0.8715845309319682, "worst": -0.03313790466479728, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 292.19, "return": 0.038502344364968}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-03-05", "score": 0.0, "ref_price": 276.35, "return": 0.09802786321693495}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 237.56, "return": 0.2773194140427681}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 287.48, "return": 0.05551690552386245}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 274.42, "return": 0.10575030974418767}, {"who": "Evans Andrew W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1474.8, "date": "2025-04-02", "score": 34.7, "ref_price": 294.96, "return": 0.02874966097097918}, {"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": 309.39, "return": -0.019231390801254043}, {"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": 277.44, "return": 0.09371395617070358}, {"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": 277.44, "return": 0.09371395617070358}, {"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": 281.74, "return": 0.07702136721800237}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 270.91, "return": 0.12007677826584463}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-05-29", "score": 0.0, "ref_price": 260.27, "return": 0.16586621585276834}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-18", "score": 0.0, "ref_price": 260.03, "return": 0.16694227589124344}, {"who": "Ghasemi Seifi", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. and CEO", "amount": 2908620.0, "date": "2023-11-13", "score": 66.8, "ref_price": 265.03, "return": 0.14492698939742682}, {"who": "Ghasemi Seifi", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. and CEO", "amount": 2523400.0, "date": "2023-11-08", "score": 66.1, "ref_price": 259.93, "return": 0.16739122071326892}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 277.04, "return": 0.095293098469535}, {"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": 237.89, "return": 0.27554752196393295}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 249.57, "return": 0.21585126417437997}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 227.6, "return": 0.33321616871704746}, {"who": "Smith Wayne Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499939.04, "date": "2021-11-22", "score": 62.4, "ref_price": 297.52, "return": 0.019897821995160044}, {"who": "MONSER EDWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25159.248, "date": "2021-11-09", "score": 38.0, "ref_price": 313.84, "return": -0.03313790466479728}, {"who": "Smith Wayne Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500281.93299999996, "date": "2021-11-05", "score": 47.4, "ref_price": 309.31, "return": -0.018977724612847968}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 256.11, "return": 0.18480340478700552}, {"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": 164.0, "return": 0.8502439024390244}, {"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": 164.0, "return": 0.8502439024390244}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-04", "score": 0.0, "ref_price": 162.13, "return": 0.8715845309319682}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-04", "score": 0.0, "ref_price": 162.13, "return": 0.8715845309319682}]}, "price_series": [{"date": "2016-08-08", "close": 138.3703, "volume": 628744.0}, {"date": "2016-08-09", "close": 138.6866, "volume": 700016.0}, {"date": "2016-08-10", "close": 138.6215, "volume": 527642.0}, {"date": "2016-08-11", "close": 138.6401, "volume": 616390.0}, {"date": "2016-08-12", "close": 139.3749, "volume": 1301518.0}, {"date": "2016-08-15", "close": 140.9376, "volume": 735461.0}, {"date": "2016-08-16", "close": 142.1003, "volume": 1885716.0}, {"date": "2016-08-17", "close": 142.9839, "volume": 1073480.0}, {"date": "2016-08-18", "close": 144.1466, "volume": 996676.0}, {"date": "2016-08-19", "close": 144.807, "volume": 981993.0}, {"date": "2016-08-22", "close": 144.621, "volume": 574662.0}, {"date": "2016-08-23", "close": 144.5745, "volume": 805406.0}, {"date": "2016-08-24", "close": 144.3699, "volume": 878737.0}, {"date": "2016-08-25", "close": 144.8536, "volume": 801220.0}, {"date": "2016-08-26", "close": 143.4769, "volume": 1097017.0}, {"date": "2016-08-29", "close": 145.0024, "volume": 866017.0}, {"date": "2016-08-30", "close": 145.7093, "volume": 1137387.0}, {"date": "2016-08-31", "close": 144.7512, "volume": 1035889.0}, {"date": "2016-09-01", "close": 145.3837, "volume": 1303986.0}, {"date": "2016-09-02", "close": 146.1186, "volume": 1058143.0}, {"date": "2016-09-06", "close": 146.4069, "volume": 1177441.0}, {"date": "2016-09-07", "close": 146.4069, "volume": 702639.0}, {"date": "2016-09-08", "close": 145.0024, "volume": 1191010.0}, {"date": "2016-09-09", "close": 140.9469, "volume": 2265263.0}, {"date": "2016-09-12", "close": 140.0632, "volume": 8369457.0}, {"date": "2016-09-13", "close": 137.3937, "volume": 3540865.0}, {"date": "2016-09-14", "close": 136.5658, "volume": 2865988.0}, {"date": "2016-09-15", "close": 136.3426, "volume": 2955201.0}, {"date": "2016-09-16", "close": 135.6171, "volume": 5399455.0}, {"date": "2016-09-19", "close": 136.5472, "volume": 1277179.0}, {"date": "2016-09-20", "close": 136.7984, "volume": 1071823.0}, {"date": "2016-09-21", "close": 138.3517, "volume": 1065889.0}, {"date": "2016-09-22", "close": 137.803, "volume": 1241692.0}, {"date": "2016-09-23", "close": 137.1611, "volume": 865081.0}, {"date": "2016-09-26", "close": 137.989, "volume": 1182126.0}, {"date": "2016-09-27", "close": 138.4448, "volume": 1270273.0}, {"date": "2016-09-28", "close": 139.3191, "volume": 1337003.0}, {"date": "2016-09-29", "close": 139.9981, "volume": 2037905.0}, {"date": "2016-09-30", "close": 139.84, "volume": 2042107.0}, {"date": "2016-10-03", "close": 140.57, "volume": 3017896.0}, {"date": "2016-10-04", "close": 137.32, "volume": 2203234.0}, {"date": "2016-10-05", "close": 136.98, "volume": 1701510.0}, {"date": "2016-10-06", "close": 137.03, "volume": 1182654.0}, {"date": "2016-10-07", "close": 135.08, "volume": 1886716.0}, {"date": "2016-10-10", "close": 135.4, "volume": 1871815.0}, {"date": "2016-10-11", "close": 132.65, "volume": 1932760.0}, {"date": "2016-10-12", "close": 132.81, "volume": 1188309.0}, {"date": "2016-10-13", "close": 132.26, "volume": 1484309.0}, {"date": "2016-10-14", "close": 132.65, "volume": 1193732.0}, {"date": "2016-10-17", "close": 132.28, "volume": 797368.0}, {"date": "2016-10-18", "close": 133.82, "volume": 905225.0}, {"date": "2016-10-19", "close": 133.91, "volume": 850674.0}, {"date": "2016-10-20", "close": 134.39, "volume": 1184385.0}, {"date": "2016-10-21", "close": 134.44, "volume": 999692.0}, {"date": "2016-10-24", "close": 134.81, "volume": 884279.0}, {"date": "2016-10-25", "close": 133.51, "volume": 1510095.0}, {"date": "2016-10-26", "close": 132.98, "volume": 2757583.0}, {"date": "2016-10-27", "close": 133.4, "volume": 3602870.0}, {"date": "2016-10-28", "close": 133.81, "volume": 1988465.0}, {"date": "2016-10-31", "close": 133.42, "volume": 1625456.0}, {"date": "2016-11-01", "close": 132.26, "volume": 1695641.0}, {"date": "2016-11-02", "close": 133.55, "volume": 2102455.0}, {"date": "2016-11-03", "close": 133.09, "volume": 1375749.0}, {"date": "2016-11-04", "close": 133.37, "volume": 1147165.0}, {"date": "2016-11-07", "close": 137.08, "volume": 2233461.0}, {"date": "2016-11-08", "close": 136.93, "volume": 1505562.0}, {"date": "2016-11-09", "close": 137.22, "volume": 2378310.0}, {"date": "2016-11-10", "close": 139.98, "volume": 1994880.0}, {"date": "2016-11-11", "close": 138.54, "volume": 1642328.0}, {"date": "2016-11-14", "close": 137.98, "volume": 1304256.0}, {"date": "2016-11-15", "close": 138.14, "volume": 855740.0}, {"date": "2016-11-16", "close": 138.74, "volume": 935964.0}, {"date": "2016-11-17", "close": 138.0, "volume": 1158364.0}, {"date": "2016-11-18", "close": 137.96, "volume": 1559209.0}, {"date": "2016-11-21", "close": 139.74, "volume": 1232414.0}, {"date": "2016-11-22", "close": 139.71, "volume": 1372498.0}, {"date": "2016-11-23", "close": 140.75, "volume": 672406.0}, {"date": "2016-11-25", "close": 141.54, "volume": 283551.0}, {"date": "2016-11-28", "close": 141.78, "volume": 1446600.0}, {"date": "2016-11-29", "close": 143.47, "volume": 2055316.0}, {"date": "2016-11-30", "close": 144.46, "volume": 2697948.0}, {"date": "2016-12-01", "close": 144.07, "volume": 1355741.0}, {"date": "2016-12-02", "close": 144.55, "volume": 1301682.0}, {"date": "2016-12-05", "close": 147.33, "volume": 1783653.0}, {"date": "2016-12-06", "close": 146.57, "volume": 866225.0}, {"date": "2016-12-07", "close": 148.54, "volume": 1159406.0}, {"date": "2016-12-08", "close": 149.06, "volume": 836698.0}, {"date": "2016-12-09", "close": 149.55, "volume": 669851.0}, {"date": "2016-12-12", "close": 149.64, "volume": 802844.0}, {"date": "2016-12-13", "close": 149.12, "volume": 1009937.0}, {"date": "2016-12-14", "close": 148.18, "volume": 1526212.0}, {"date": "2016-12-15", "close": 149.09, "volume": 1069715.0}, {"date": "2016-12-16", "close": 147.43, "volume": 2204710.0}, {"date": "2016-12-19", "close": 147.72, "volume": 761595.0}, {"date": "2016-12-20", "close": 147.5, "volume": 1794518.0}, {"date": "2016-12-21", "close": 147.35, "volume": 960447.0}, {"date": "2016-12-22", "close": 146.09, "volume": 1091279.0}, {"date": "2016-12-23", "close": 146.48, "volume": 587546.0}, {"date": "2016-12-27", "close": 147.38, "volume": 1029608.0}, {"date": "2016-12-28", "close": 145.12, "volume": 621455.0}, {"date": "2016-12-29", "close": 144.37, "volume": 479257.0}, {"date": "2016-12-30", "close": 143.82, "volume": 726143.0}, {"date": "2017-01-03", "close": 143.4, "volume": 1402488.0}, {"date": "2017-01-04", "close": 144.65, "volume": 2012158.0}, {"date": "2017-01-05", "close": 143.22, "volume": 1260356.0}, {"date": "2017-01-06", "close": 144.36, "volume": 1745850.0}, {"date": "2017-01-09", "close": 146.31, "volume": 2370426.0}, {"date": "2017-01-10", "close": 145.26, "volume": 1038828.0}, {"date": "2017-01-11", "close": 146.01, "volume": 1000811.0}, {"date": "2017-01-12", "close": 145.84, "volume": 654088.0}, {"date": "2017-01-13", "close": 145.35, "volume": 996479.0}, {"date": "2017-01-17", "close": 145.34, "volume": 1269093.0}, {"date": "2017-01-18", "close": 146.33, "volume": 1147937.0}, {"date": "2017-01-19", "close": 145.47, "volume": 1239435.0}, {"date": "2017-01-20", "close": 146.62, "volume": 1149990.0}, {"date": "2017-01-23", "close": 146.07, "volume": 1268383.0}, {"date": "2017-01-24", "close": 147.13, "volume": 2016408.0}, {"date": "2017-01-25", "close": 148.53, "volume": 1597841.0}, {"date": "2017-01-26", "close": 148.81, "volume": 1856079.0}, {"date": "2017-01-27", "close": 142.01, "volume": 5469500.0}, {"date": "2017-01-30", "close": 140.99, "volume": 2724918.0}, {"date": "2017-01-31", "close": 139.76, "volume": 2483750.0}, {"date": "2017-02-01", "close": 138.68, "volume": 1652320.0}, {"date": "2017-02-02", "close": 139.28, "volume": 1403480.0}, {"date": "2017-02-03", "close": 140.16, "volume": 837335.0}, {"date": "2017-02-06", "close": 139.05, "volume": 808555.0}, {"date": "2017-02-07", "close": 138.8, "volume": 1466876.0}, {"date": "2017-02-08", "close": 138.59, "volume": 1648993.0}, {"date": "2017-02-09", "close": 138.54, "volume": 1298011.0}, {"date": "2017-02-10", "close": 140.13, "volume": 2273358.0}, {"date": "2017-02-13", "close": 140.5, "volume": 1595098.0}, {"date": "2017-02-14", "close": 142.13, "volume": 2001527.0}, {"date": "2017-02-15", "close": 142.38, "volume": 1429025.0}, {"date": "2017-02-16", "close": 141.87, "volume": 860870.0}, {"date": "2017-02-17", "close": 141.5, "volume": 706391.0}, {"date": "2017-02-21", "close": 141.47, "volume": 1148242.0}, {"date": "2017-02-22", "close": 140.34, "volume": 993314.0}, {"date": "2017-02-23", "close": 140.36, "volume": 1434154.0}, {"date": "2017-02-24", "close": 140.86, "volume": 890325.0}, {"date": "2017-02-27", "close": 139.38, "volume": 1079405.0}, {"date": "2017-02-28", "close": 140.47, "volume": 1677831.0}, {"date": "2017-03-01", "close": 143.69, "volume": 1706981.0}, {"date": "2017-03-02", "close": 140.57, "volume": 1266057.0}, {"date": "2017-03-03", "close": 139.52, "volume": 923872.0}, {"date": "2017-03-06", "close": 139.31, "volume": 974053.0}, {"date": "2017-03-07", "close": 139.64, "volume": 870704.0}, {"date": "2017-03-08", "close": 139.56, "volume": 1183360.0}, {"date": "2017-03-09", "close": 138.58, "volume": 1570783.0}, {"date": "2017-03-10", "close": 138.77, "volume": 1475505.0}, {"date": "2017-03-13", "close": 137.82, "volume": 1443125.0}, {"date": "2017-03-14", "close": 136.18, "volume": 1747497.0}, {"date": "2017-03-15", "close": 137.99, "volume": 2460553.0}, {"date": "2017-03-16", "close": 137.97, "volume": 1462705.0}, {"date": "2017-03-17", "close": 139.53, "volume": 2174015.0}, {"date": "2017-03-20", "close": 138.69, "volume": 1248696.0}, {"date": "2017-03-21", "close": 136.45, "volume": 1548190.0}, {"date": "2017-03-22", "close": 136.41, "volume": 840979.0}, {"date": "2017-03-23", "close": 137.05, "volume": 1188701.0}, {"date": "2017-03-24", "close": 134.94, "volume": 1313391.0}, {"date": "2017-03-27", "close": 135.92, "volume": 2522688.0}, {"date": "2017-03-28", "close": 137.25, "volume": 1013963.0}, {"date": "2017-03-29", "close": 136.78, "volume": 740010.0}, {"date": "2017-03-30", "close": 135.6, "volume": 2069454.0}, {"date": "2017-03-31", "close": 135.29, "volume": 1845147.0}, {"date": "2017-04-03", "close": 134.95, "volume": 1624194.0}, {"date": "2017-04-04", "close": 135.35, "volume": 1109759.0}, {"date": "2017-04-05", "close": 135.24, "volume": 930793.0}, {"date": "2017-04-06", "close": 135.19, "volume": 860391.0}, {"date": "2017-04-07", "close": 135.01, "volume": 2908220.0}, {"date": "2017-04-10", "close": 135.76, "volume": 859032.0}, {"date": "2017-04-11", "close": 136.42, "volume": 1003978.0}, {"date": "2017-04-12", "close": 135.51, "volume": 899936.0}, {"date": "2017-04-13", "close": 134.3, "volume": 626943.0}, {"date": "2017-04-17", "close": 135.86, "volume": 1092375.0}, {"date": "2017-04-18", "close": 135.27, "volume": 701020.0}, {"date": "2017-04-19", "close": 134.96, "volume": 577819.0}, {"date": "2017-04-20", "close": 136.9, "volume": 985329.0}, {"date": "2017-04-21", "close": 137.3, "volume": 1121329.0}, {"date": "2017-04-24", "close": 139.76, "volume": 1006799.0}, {"date": "2017-04-25", "close": 141.73, "volume": 1189378.0}, {"date": "2017-04-26", "close": 141.58, "volume": 1511287.0}, {"date": "2017-04-27", "close": 141.1, "volume": 1855137.0}, {"date": "2017-04-28", "close": 140.5, "volume": 1910933.0}, {"date": "2017-05-01", "close": 142.03, "volume": 1671428.0}, {"date": "2017-05-02", "close": 143.52, "volume": 2492276.0}, {"date": "2017-05-03", "close": 143.82, "volume": 1906723.0}, {"date": "2017-05-04", "close": 144.76, "volume": 2303220.0}, {"date": "2017-05-05", "close": 147.22, "volume": 2316929.0}, {"date": "2017-05-08", "close": 146.19, "volume": 1589901.0}, {"date": "2017-05-09", "close": 145.3, "volume": 943767.0}, {"date": "2017-05-10", "close": 145.25, "volume": 928282.0}, {"date": "2017-05-11", "close": 143.86, "volume": 1065764.0}, {"date": "2017-05-12", "close": 144.07, "volume": 1288056.0}, {"date": "2017-05-15", "close": 145.08, "volume": 685957.0}, {"date": "2017-05-16", "close": 144.35, "volume": 2119204.0}, {"date": "2017-05-17", "close": 142.57, "volume": 1349839.0}, {"date": "2017-05-18", "close": 142.71, "volume": 1271857.0}, {"date": "2017-05-19", "close": 143.1, "volume": 1340076.0}, {"date": "2017-05-22", "close": 143.31, "volume": 818406.0}, {"date": "2017-05-23", "close": 142.83, "volume": 639108.0}, {"date": "2017-05-24", "close": 144.14, "volume": 1081478.0}, {"date": "2017-05-25", "close": 144.12, "volume": 781370.0}, {"date": "2017-05-26", "close": 143.91, "volume": 694529.0}, {"date": "2017-05-30", "close": 143.97, "volume": 885206.0}, {"date": "2017-05-31", "close": 144.06, "volume": 1495216.0}, {"date": "2017-06-01", "close": 145.08, "volume": 1085079.0}, {"date": "2017-06-02", "close": 146.79, "volume": 1192603.0}, {"date": "2017-06-05", "close": 144.96, "volume": 1291917.0}, {"date": "2017-06-06", "close": 144.12, "volume": 770800.0}, {"date": "2017-06-07", "close": 143.36, "volume": 883047.0}, {"date": "2017-06-08", "close": 143.5, "volume": 1062381.0}, {"date": "2017-06-09", "close": 145.85, "volume": 1152544.0}, {"date": "2017-06-12", "close": 144.43, "volume": 1199730.0}, {"date": "2017-06-13", "close": 146.27, "volume": 831484.0}, {"date": "2017-06-14", "close": 145.56, "volume": 774621.0}, {"date": "2017-06-15", "close": 145.21, "volume": 2038252.0}, {"date": "2017-06-16", "close": 145.51, "volume": 1735745.0}, {"date": "2017-06-19", "close": 146.15, "volume": 1268559.0}, {"date": "2017-06-20", "close": 144.74, "volume": 801449.0}, {"date": "2017-06-21", "close": 143.48, "volume": 749914.0}, {"date": "2017-06-22", "close": 144.25, "volume": 1008193.0}, {"date": "2017-06-23", "close": 144.94, "volume": 4010208.0}, {"date": "2017-06-26", "close": 144.91, "volume": 1150890.0}, {"date": "2017-06-27", "close": 143.83, "volume": 796569.0}, {"date": "2017-06-28", "close": 144.84, "volume": 870243.0}, {"date": "2017-06-29", "close": 141.77, "volume": 892333.0}, {"date": "2017-06-30", "close": 143.06, "volume": 938130.0}, {"date": "2017-07-03", "close": 144.29, "volume": 411641.0}, {"date": "2017-07-05", "close": 142.61, "volume": 719366.0}, {"date": "2017-07-06", "close": 142.13, "volume": 533625.0}, {"date": "2017-07-07", "close": 144.01, "volume": 689284.0}, {"date": "2017-07-10", "close": 143.5, "volume": 591096.0}, {"date": "2017-07-11", "close": 142.77, "volume": 645770.0}, {"date": "2017-07-12", "close": 143.73, "volume": 949426.0}, {"date": "2017-07-13", "close": 144.37, "volume": 1005114.0}, {"date": "2017-07-14", "close": 145.57, "volume": 1014030.0}, {"date": "2017-07-17", "close": 145.55, "volume": 1195100.0}, {"date": "2017-07-18", "close": 145.24, "volume": 757260.0}, {"date": "2017-07-19", "close": 146.21, "volume": 1242348.0}, {"date": "2017-07-20", "close": 146.01, "volume": 1290686.0}, {"date": "2017-07-21", "close": 145.64, "volume": 1226559.0}, {"date": "2017-07-24", "close": 144.94, "volume": 1308235.0}, {"date": "2017-07-25", "close": 145.04, "volume": 1284716.0}, {"date": "2017-07-26", "close": 143.9, "volume": 1108143.0}, {"date": "2017-07-27", "close": 143.65, "volume": 1243171.0}, {"date": "2017-07-28", "close": 143.49, "volume": 928916.0}, {"date": "2017-07-31", "close": 142.15, "volume": 1828792.0}, {"date": "2017-08-01", "close": 148.92, "volume": 4473955.0}, {"date": "2017-08-02", "close": 148.11, "volume": 3983679.0}, {"date": "2017-08-03", "close": 146.92, "volume": 1860314.0}, {"date": "2017-08-04", "close": 147.22, "volume": 804503.0}, {"date": "2017-08-07", "close": 147.3, "volume": 866605.0}, {"date": "2017-08-08", "close": 145.85, "volume": 866114.0}, {"date": "2017-08-09", "close": 146.25, "volume": 1163569.0}, {"date": "2017-08-10", "close": 145.02, "volume": 1054209.0}, {"date": "2017-08-11", "close": 144.6, "volume": 1068556.0}, {"date": "2017-08-14", "close": 146.64, "volume": 1337846.0}, {"date": "2017-08-15", "close": 146.81, "volume": 1319153.0}, {"date": "2017-08-16", "close": 148.08, "volume": 1232347.0}, {"date": "2017-08-17", "close": 145.54, "volume": 1192116.0}, {"date": "2017-08-18", "close": 145.76, "volume": 1402444.0}, {"date": "2017-08-21", "close": 145.15, "volume": 1584693.0}, {"date": "2017-08-22", "close": 145.95, "volume": 1232427.0}, {"date": "2017-08-23", "close": 145.16, "volume": 2214394.0}, {"date": "2017-08-24", "close": 145.23, "volume": 953793.0}, {"date": "2017-08-25", "close": 146.01, "volume": 953222.0}, {"date": "2017-08-28", "close": 145.78, "volume": 540607.0}, {"date": "2017-08-29", "close": 145.37, "volume": 458583.0}, {"date": "2017-08-30", "close": 145.51, "volume": 879193.0}, {"date": "2017-08-31", "close": 145.37, "volume": 1192697.0}, {"date": "2017-09-01", "close": 145.65, "volume": 992842.0}, {"date": "2017-09-05", "close": 144.47, "volume": 1749017.0}, {"date": "2017-09-06", "close": 144.5, "volume": 2832411.0}, {"date": "2017-09-07", "close": 144.37, "volume": 2214310.0}, {"date": "2017-09-08", "close": 144.97, "volume": 1715350.0}, {"date": "2017-09-11", "close": 149.18, "volume": 3024657.0}, {"date": "2017-09-12", "close": 149.28, "volume": 2061618.0}, {"date": "2017-09-13", "close": 149.2, "volume": 1539414.0}, {"date": "2017-09-14", "close": 150.07, "volume": 1558813.0}, {"date": "2017-09-15", "close": 150.13, "volume": 1750625.0}, {"date": "2017-09-18", "close": 150.95, "volume": 2189182.0}, {"date": "2017-09-19", "close": 150.5, "volume": 2621870.0}, {"date": "2017-09-20", "close": 150.98, "volume": 2491400.0}, {"date": "2017-09-21", "close": 151.05, "volume": 1586981.0}, {"date": "2017-09-22", "close": 150.26, "volume": 2424617.0}, {"date": "2017-09-25", "close": 151.53, "volume": 1273518.0}, {"date": "2017-09-26", "close": 150.98, "volume": 671735.0}, {"date": "2017-09-27", "close": 151.32, "volume": 942087.0}, {"date": "2017-09-28", "close": 151.34, "volume": 1087832.0}, {"date": "2017-09-29", "close": 151.22, "volume": 968793.0}, {"date": "2017-10-02", "close": 152.2, "volume": 1080966.0}, {"date": "2017-10-03", "close": 153.19, "volume": 791422.0}, {"date": "2017-10-04", "close": 152.9, "volume": 773446.0}, {"date": "2017-10-05", "close": 153.31, "volume": 807020.0}, {"date": "2017-10-06", "close": 153.3, "volume": 1315019.0}, {"date": "2017-10-09", "close": 152.74, "volume": 690813.0}, {"date": "2017-10-10", "close": 153.19, "volume": 1068104.0}, {"date": "2017-10-11", "close": 152.93, "volume": 694723.0}, {"date": "2017-10-12", "close": 153.34, "volume": 599410.0}, {"date": "2017-10-13", "close": 153.46, "volume": 1387968.0}, {"date": "2017-10-16", "close": 153.22, "volume": 926590.0}, {"date": "2017-10-17", "close": 153.47, "volume": 585651.0}, {"date": "2017-10-18", "close": 153.2, "volume": 1114568.0}, {"date": "2017-10-19", "close": 152.86, "volume": 929230.0}, {"date": "2017-10-20", "close": 154.22, "volume": 811486.0}, {"date": "2017-10-23", "close": 153.6, "volume": 883970.0}, {"date": "2017-10-24", "close": 153.85, "volume": 791444.0}, {"date": "2017-10-25", "close": 154.59, "volume": 1694813.0}, {"date": "2017-10-26", "close": 161.39, "volume": 2326473.0}, {"date": "2017-10-27", "close": 160.88, "volume": 1047554.0}, {"date": "2017-10-30", "close": 159.95, "volume": 852050.0}, {"date": "2017-10-31", "close": 159.43, "volume": 866114.0}, {"date": "2017-11-01", "close": 159.92, "volume": 899604.0}, {"date": "2017-11-02", "close": 159.41, "volume": 881666.0}, {"date": "2017-11-03", "close": 159.25, "volume": 461127.0}, {"date": "2017-11-06", "close": 158.8, "volume": 435487.0}, {"date": "2017-11-07", "close": 159.77, "volume": 638589.0}, {"date": "2017-11-08", "close": 160.94, "volume": 672629.0}, {"date": "2017-11-09", "close": 160.55, "volume": 1162893.0}, {"date": "2017-11-10", "close": 160.3, "volume": 585251.0}, {"date": "2017-11-13", "close": 162.76, "volume": 1935143.0}, {"date": "2017-11-14", "close": 162.15, "volume": 1232130.0}, {"date": "2017-11-15", "close": 160.86, "volume": 770305.0}, {"date": "2017-11-16", "close": 161.18, "volume": 1185496.0}, {"date": "2017-11-17", "close": 161.58, "volume": 923328.0}, {"date": "2017-11-20", "close": 161.57, "volume": 696157.0}, {"date": "2017-11-21", "close": 162.29, "volume": 473970.0}, {"date": "2017-11-22", "close": 161.62, "volume": 455399.0}, {"date": "2017-11-24", "close": 161.56, "volume": 295575.0}, {"date": "2017-11-27", "close": 160.94, "volume": 819493.0}, {"date": "2017-11-28", "close": 163.24, "volume": 826111.0}, {"date": "2017-11-29", "close": 162.62, "volume": 618321.0}, {"date": "2017-11-30", "close": 163.04, "volume": 1195814.0}, {"date": "2017-12-01", "close": 161.64, "volume": 748999.0}, {"date": "2017-12-04", "close": 162.4, "volume": 865314.0}, {"date": "2017-12-05", "close": 161.98, "volume": 581648.0}, {"date": "2017-12-06", "close": 160.42, "volume": 815387.0}, {"date": "2017-12-07", "close": 160.98, "volume": 1090051.0}, {"date": "2017-12-08", "close": 160.92, "volume": 1008887.0}, {"date": "2017-12-11", "close": 163.12, "volume": 1233030.0}, {"date": "2017-12-12", "close": 162.89, "volume": 711021.0}, {"date": "2017-12-13", "close": 162.49, "volume": 858484.0}, {"date": "2017-12-14", "close": 160.53, "volume": 702195.0}, {"date": "2017-12-15", "close": 160.42, "volume": 1799803.0}, {"date": "2017-12-18", "close": 162.14, "volume": 1057234.0}, {"date": "2017-12-19", "close": 162.52, "volume": 957129.0}, {"date": "2017-12-20", "close": 162.83, "volume": 583745.0}, {"date": "2017-12-21", "close": 163.16, "volume": 579984.0}, {"date": "2017-12-22", "close": 163.42, "volume": 834474.0}, {"date": "2017-12-26", "close": 163.0, "volume": 626420.0}, {"date": "2017-12-27", "close": 163.67, "volume": 936362.0}, {"date": "2017-12-28", "close": 164.62, "volume": 711337.0}, {"date": "2017-12-29", "close": 164.08, "volume": 835025.0}, {"date": "2018-01-02", "close": 165.51, "volume": 1051894.0}, {"date": "2018-01-03", "close": 166.41, "volume": 798204.0}, {"date": "2018-01-04", "close": 167.05, "volume": 932370.0}, {"date": "2018-01-05", "close": 168.45, "volume": 742201.0}, {"date": "2018-01-08", "close": 168.63, "volume": 802107.0}, {"date": "2018-01-09", "close": 169.06, "volume": 834478.0}, {"date": "2018-01-10", "close": 168.35, "volume": 902678.0}, {"date": "2018-01-11", "close": 169.97, "volume": 695181.0}, {"date": "2018-01-12", "close": 170.15, "volume": 648674.0}, {"date": "2018-01-16", "close": 166.75, "volume": 1113837.0}, {"date": "2018-01-17", "close": 168.56, "volume": 804322.0}, {"date": "2018-01-18", "close": 166.9, "volume": 1032532.0}, {"date": "2018-01-19", "close": 167.8, "volume": 1051013.0}, {"date": "2018-01-22", "close": 168.6, "volume": 976833.0}, {"date": "2018-01-23", "close": 169.6, "volume": 1053225.0}, {"date": "2018-01-24", "close": 170.81, "volume": 877401.0}, {"date": "2018-01-25", "close": 174.0, "volume": 2584507.0}, {"date": "2018-01-26", "close": 169.85, "volume": 2700882.0}, {"date": "2018-01-29", "close": 166.67, "volume": 2032487.0}, {"date": "2018-01-30", "close": 168.3, "volume": 1730384.0}, {"date": "2018-01-31", "close": 168.37, "volume": 1867806.0}, {"date": "2018-02-01", "close": 166.79, "volume": 1476987.0}, {"date": "2018-02-02", "close": 162.84, "volume": 1356894.0}, {"date": "2018-02-05", "close": 156.33, "volume": 1680047.0}, {"date": "2018-02-06", "close": 160.22, "volume": 2393121.0}, {"date": "2018-02-07", "close": 158.21, "volume": 1642999.0}, {"date": "2018-02-08", "close": 152.8, "volume": 1204281.0}, {"date": "2018-02-09", "close": 158.09, "volume": 1787004.0}, {"date": "2018-02-12", "close": 159.68, "volume": 1235666.0}, {"date": "2018-02-13", "close": 159.44, "volume": 1184172.0}, {"date": "2018-02-14", "close": 161.27, "volume": 1115448.0}, {"date": "2018-02-15", "close": 163.6, "volume": 1089674.0}, {"date": "2018-02-16", "close": 163.63, "volume": 1195187.0}, {"date": "2018-02-20", "close": 162.91, "volume": 1247991.0}, {"date": "2018-02-21", "close": 160.76, "volume": 711274.0}, {"date": "2018-02-22", "close": 162.57, "volume": 708010.0}, {"date": "2018-02-23", "close": 164.27, "volume": 631113.0}, {"date": "2018-02-26", "close": 165.44, "volume": 738948.0}, {"date": "2018-02-27", "close": 163.61, "volume": 757196.0}, {"date": "2018-02-28", "close": 160.79, "volume": 814766.0}, {"date": "2018-03-01", "close": 160.83, "volume": 1451567.0}, {"date": "2018-03-02", "close": 159.77, "volume": 1560262.0}, {"date": "2018-03-05", "close": 163.28, "volume": 990493.0}, {"date": "2018-03-06", "close": 164.2, "volume": 755422.0}, {"date": "2018-03-07", "close": 164.53, "volume": 741031.0}, {"date": "2018-03-08", "close": 167.08, "volume": 1981085.0}, {"date": "2018-03-09", "close": 171.1, "volume": 1369881.0}, {"date": "2018-03-12", "close": 170.88, "volume": 1131602.0}, {"date": "2018-03-13", "close": 170.93, "volume": 1518527.0}, {"date": "2018-03-14", "close": 168.98, "volume": 1374648.0}, {"date": "2018-03-15", "close": 169.08, "volume": 1091363.0}, {"date": "2018-03-16", "close": 169.56, "volume": 1808011.0}, {"date": "2018-03-19", "close": 166.68, "volume": 1766671.0}, {"date": "2018-03-20", "close": 165.66, "volume": 806772.0}, {"date": "2018-03-21", "close": 166.24, "volume": 879764.0}, {"date": "2018-03-22", "close": 161.19, "volume": 1100952.0}, {"date": "2018-03-23", "close": 158.04, "volume": 762423.0}, {"date": "2018-03-26", "close": 160.94, "volume": 793602.0}, {"date": "2018-03-27", "close": 158.63, "volume": 872419.0}, {"date": "2018-03-28", "close": 158.18, "volume": 1083358.0}, {"date": "2018-03-29", "close": 159.03, "volume": 1040529.0}, {"date": "2018-04-02", "close": 156.55, "volume": 1197449.0}, {"date": "2018-04-03", "close": 159.28, "volume": 896608.0}, {"date": "2018-04-04", "close": 162.13, "volume": 1242260.0}, {"date": "2018-04-05", "close": 164.11, "volume": 865252.0}, {"date": "2018-04-06", "close": 159.96, "volume": 795320.0}, {"date": "2018-04-09", "close": 160.23, "volume": 879329.0}, {"date": "2018-04-10", "close": 163.19, "volume": 743563.0}, {"date": "2018-04-11", "close": 161.61, "volume": 774805.0}, {"date": "2018-04-12", "close": 163.04, "volume": 538891.0}, {"date": "2018-04-13", "close": 162.97, "volume": 450949.0}, {"date": "2018-04-16", "close": 165.43, "volume": 707427.0}, {"date": "2018-04-17", "close": 168.14, "volume": 782820.0}, {"date": "2018-04-18", "close": 168.37, "volume": 669135.0}, {"date": "2018-04-19", "close": 166.8, "volume": 679374.0}, {"date": "2018-04-20", "close": 166.27, "volume": 549443.0}, {"date": "2018-04-23", "close": 166.11, "volume": 585389.0}, {"date": "2018-04-24", "close": 164.0, "volume": 946383.0}, {"date": "2018-04-25", "close": 165.57, "volume": 1100632.0}, {"date": "2018-04-26", "close": 166.29, "volume": 1744816.0}, {"date": "2018-04-27", "close": 165.02, "volume": 1031510.0}, {"date": "2018-04-30", "close": 162.29, "volume": 980777.0}, {"date": "2018-05-01", "close": 162.49, "volume": 1225665.0}, {"date": "2018-05-02", "close": 161.69, "volume": 1001922.0}, {"date": "2018-05-03", "close": 160.43, "volume": 1140484.0}, {"date": "2018-05-04", "close": 162.76, "volume": 1038451.0}, {"date": "2018-05-07", "close": 163.45, "volume": 869601.0}, {"date": "2018-05-08", "close": 163.51, "volume": 798043.0}, {"date": "2018-05-09", "close": 164.89, "volume": 760675.0}, {"date": "2018-05-10", "close": 165.59, "volume": 972613.0}, {"date": "2018-05-11", "close": 166.29, "volume": 1035360.0}, {"date": "2018-05-14", "close": 166.76, "volume": 839366.0}, {"date": "2018-05-15", "close": 166.08, "volume": 1181354.0}, {"date": "2018-05-16", "close": 166.54, "volume": 696513.0}, {"date": "2018-05-17", "close": 166.77, "volume": 781497.0}, {"date": "2018-05-18", "close": 168.24, "volume": 870216.0}, {"date": "2018-05-21", "close": 169.44, "volume": 857163.0}, {"date": "2018-05-22", "close": 167.71, "volume": 860984.0}, {"date": "2018-05-23", "close": 166.99, "volume": 834911.0}, {"date": "2018-05-24", "close": 166.09, "volume": 588437.0}, {"date": "2018-05-25", "close": 165.0, "volume": 607325.0}, {"date": "2018-05-29", "close": 161.8, "volume": 735370.0}, {"date": "2018-05-30", "close": 163.03, "volume": 602328.0}, {"date": "2018-05-31", "close": 161.41, "volume": 1293322.0}, {"date": "2018-06-01", "close": 163.54, "volume": 578925.0}, {"date": "2018-06-04", "close": 163.53, "volume": 637228.0}, {"date": "2018-06-05", "close": 164.87, "volume": 734552.0}, {"date": "2018-06-06", "close": 167.73, "volume": 1169389.0}, {"date": "2018-06-07", "close": 167.72, "volume": 1102611.0}, {"date": "2018-06-08", "close": 168.51, "volume": 759055.0}, {"date": "2018-06-11", "close": 168.44, "volume": 846134.0}, {"date": "2018-06-12", "close": 168.0, "volume": 1146287.0}, {"date": "2018-06-13", "close": 166.09, "volume": 1048115.0}, {"date": "2018-06-14", "close": 165.72, "volume": 706785.0}, {"date": "2018-06-15", "close": 164.18, "volume": 1810362.0}, {"date": "2018-06-18", "close": 163.34, "volume": 887282.0}, {"date": "2018-06-19", "close": 159.55, "volume": 1279723.0}, {"date": "2018-06-20", "close": 157.58, "volume": 1352899.0}, {"date": "2018-06-21", "close": 156.47, "volume": 1542103.0}, {"date": "2018-06-22", "close": 158.08, "volume": 1326454.0}, {"date": "2018-06-25", "close": 155.76, "volume": 1175120.0}, {"date": "2018-06-26", "close": 155.86, "volume": 829366.0}, {"date": "2018-06-27", "close": 155.16, "volume": 889339.0}, {"date": "2018-06-28", "close": 156.03, "volume": 1180074.0}, {"date": "2018-06-29", "close": 155.73, "volume": 998819.0}, {"date": "2018-07-02", "close": 155.49, "volume": 1110053.0}, {"date": "2018-07-03", "close": 155.0, "volume": 346816.0}, {"date": "2018-07-05", "close": 155.79, "volume": 1130542.0}, {"date": "2018-07-06", "close": 156.64, "volume": 729890.0}, {"date": "2018-07-09", "close": 157.89, "volume": 743875.0}, {"date": "2018-07-10", "close": 159.66, "volume": 718268.0}, {"date": "2018-07-11", "close": 157.41, "volume": 694232.0}, {"date": "2018-07-12", "close": 157.92, "volume": 732047.0}, {"date": "2018-07-13", "close": 157.33, "volume": 573433.0}, {"date": "2018-07-16", "close": 155.55, "volume": 675015.0}, {"date": "2018-07-17", "close": 156.2, "volume": 812591.0}, {"date": "2018-07-18", "close": 155.94, "volume": 729074.0}, {"date": "2018-07-19", "close": 154.4, "volume": 1429845.0}, {"date": "2018-07-20", "close": 154.35, "volume": 2490281.0}, {"date": "2018-07-23", "close": 153.87, "volume": 1166483.0}, {"date": "2018-07-24", "close": 155.29, "volume": 1932574.0}, {"date": "2018-07-25", "close": 157.3, "volume": 1348441.0}, {"date": "2018-07-26", "close": 161.55, "volume": 1714017.0}, {"date": "2018-07-27", "close": 161.24, "volume": 1252876.0}, {"date": "2018-07-30", "close": 161.23, "volume": 1055518.0}, {"date": "2018-07-31", "close": 164.17, "volume": 1655031.0}, {"date": "2018-08-01", "close": 162.04, "volume": 1266740.0}, {"date": "2018-08-02", "close": 159.99, "volume": 907010.0}, {"date": "2018-08-03", "close": 159.96, "volume": 903372.0}, {"date": "2018-08-06", "close": 160.96, "volume": 1031063.0}, {"date": "2018-08-07", "close": 160.92, "volume": 734848.0}, {"date": "2018-08-08", "close": 160.65, "volume": 574386.0}, {"date": "2018-08-09", "close": 160.48, "volume": 586455.0}, {"date": "2018-08-10", "close": 157.87, "volume": 921750.0}, {"date": "2018-08-13", "close": 162.44, "volume": 1865239.0}, {"date": "2018-08-14", "close": 164.33, "volume": 1617658.0}, {"date": "2018-08-15", "close": 164.21, "volume": 1381435.0}, {"date": "2018-08-16", "close": 164.72, "volume": 1167601.0}, {"date": "2018-08-17", "close": 166.61, "volume": 1290430.0}, {"date": "2018-08-20", "close": 166.99, "volume": 1343101.0}, {"date": "2018-08-21", "close": 166.1, "volume": 865899.0}, {"date": "2018-08-22", "close": 164.36, "volume": 842844.0}, {"date": "2018-08-23", "close": 164.42, "volume": 672761.0}, {"date": "2018-08-24", "close": 165.97, "volume": 512803.0}, {"date": "2018-08-27", "close": 167.29, "volume": 648202.0}, {"date": "2018-08-28", "close": 167.01, "volume": 706667.0}, {"date": "2018-08-29", "close": 168.29, "volume": 801276.0}, {"date": "2018-08-30", "close": 166.73, "volume": 582982.0}, {"date": "2018-08-31", "close": 166.29, "volume": 761832.0}, {"date": "2018-09-04", "close": 164.34, "volume": 925762.0}, {"date": "2018-09-05", "close": 165.39, "volume": 840111.0}, {"date": "2018-09-06", "close": 166.06, "volume": 596225.0}, {"date": "2018-09-07", "close": 164.85, "volume": 639768.0}, {"date": "2018-09-10", "close": 166.06, "volume": 568206.0}, {"date": "2018-09-11", "close": 166.64, "volume": 620535.0}, {"date": "2018-09-12", "close": 166.24, "volume": 458432.0}, {"date": "2018-09-13", "close": 167.63, "volume": 510554.0}, {"date": "2018-09-14", "close": 168.61, "volume": 817112.0}, {"date": "2018-09-17", "close": 168.75, "volume": 731240.0}, {"date": "2018-09-18", "close": 168.69, "volume": 612787.0}, {"date": "2018-09-19", "close": 169.17, "volume": 1046999.0}, {"date": "2018-09-20", "close": 170.42, "volume": 663696.0}, {"date": "2018-09-21", "close": 170.61, "volume": 2392987.0}, {"date": "2018-09-24", "close": 169.85, "volume": 788581.0}, {"date": "2018-09-25", "close": 168.84, "volume": 495402.0}, {"date": "2018-09-26", "close": 167.8, "volume": 911505.0}, {"date": "2018-09-27", "close": 168.52, "volume": 763174.0}, {"date": "2018-09-28", "close": 167.05, "volume": 884655.0}, {"date": "2018-10-01", "close": 169.43, "volume": 595550.0}, {"date": "2018-10-02", "close": 170.22, "volume": 661397.0}, {"date": "2018-10-03", "close": 169.73, "volume": 815114.0}, {"date": "2018-10-04", "close": 169.7, "volume": 772544.0}, {"date": "2018-10-05", "close": 168.88, "volume": 837003.0}, {"date": "2018-10-08", "close": 169.28, "volume": 797342.0}, {"date": "2018-10-09", "close": 164.32, "volume": 1051000.0}, {"date": "2018-10-10", "close": 160.6, "volume": 1172160.0}, {"date": "2018-10-11", "close": 157.09, "volume": 1063708.0}, {"date": "2018-10-12", "close": 158.27, "volume": 1166025.0}, {"date": "2018-10-15", "close": 156.7, "volume": 809348.0}, {"date": "2018-10-16", "close": 159.69, "volume": 952409.0}, {"date": "2018-10-17", "close": 159.48, "volume": 726054.0}, {"date": "2018-10-18", "close": 156.69, "volume": 984846.0}, {"date": "2018-10-19", "close": 155.4, "volume": 920392.0}, {"date": "2018-10-22", "close": 153.3, "volume": 1539967.0}, {"date": "2018-10-23", "close": 152.04, "volume": 1344017.0}, {"date": "2018-10-24", "close": 148.91, "volume": 1931439.0}, {"date": "2018-10-25", "close": 151.48, "volume": 1293096.0}, {"date": "2018-10-26", "close": 149.43, "volume": 2298554.0}, {"date": "2018-10-29", "close": 150.96, "volume": 1405307.0}, {"date": "2018-10-30", "close": 153.78, "volume": 1770086.0}, {"date": "2018-10-31", "close": 154.35, "volume": 1446944.0}, {"date": "2018-11-01", "close": 155.37, "volume": 1466754.0}, {"date": "2018-11-02", "close": 155.84, "volume": 1427318.0}, {"date": "2018-11-05", "close": 157.37, "volume": 1435538.0}, {"date": "2018-11-06", "close": 158.09, "volume": 1813786.0}, {"date": "2018-11-07", "close": 160.98, "volume": 1065321.0}, {"date": "2018-11-08", "close": 161.25, "volume": 951096.0}, {"date": "2018-11-09", "close": 159.9, "volume": 797624.0}, {"date": "2018-11-12", "close": 157.49, "volume": 711983.0}, {"date": "2018-11-13", "close": 158.05, "volume": 909252.0}, {"date": "2018-11-14", "close": 157.21, "volume": 1016960.0}, {"date": "2018-11-15", "close": 160.64, "volume": 1293677.0}, {"date": "2018-11-16", "close": 163.86, "volume": 1365004.0}, {"date": "2018-11-19", "close": 159.89, "volume": 1578850.0}, {"date": "2018-11-20", "close": 157.56, "volume": 1240438.0}, {"date": "2018-11-21", "close": 159.18, "volume": 862882.0}, {"date": "2018-11-23", "close": 157.49, "volume": 310310.0}, {"date": "2018-11-26", "close": 158.58, "volume": 832334.0}, {"date": "2018-11-27", "close": 156.27, "volume": 1144490.0}, {"date": "2018-11-28", "close": 158.66, "volume": 1068136.0}, {"date": "2018-11-29", "close": 159.21, "volume": 812213.0}, {"date": "2018-11-30", "close": 160.87, "volume": 1153089.0}, {"date": "2018-12-03", "close": 166.62, "volume": 1855316.0}, {"date": "2018-12-04", "close": 163.92, "volume": 1775633.0}, {"date": "2018-12-06", "close": 161.37, "volume": 1790945.0}, {"date": "2018-12-07", "close": 157.16, "volume": 1153420.0}, {"date": "2018-12-10", "close": 157.08, "volume": 1020966.0}, {"date": "2018-12-11", "close": 155.93, "volume": 957462.0}, {"date": "2018-12-12", "close": 157.71, "volume": 1159246.0}, {"date": "2018-12-13", "close": 157.28, "volume": 1150428.0}, {"date": "2018-12-14", "close": 155.41, "volume": 993889.0}, {"date": "2018-12-17", "close": 153.81, "volume": 1755837.0}, {"date": "2018-12-18", "close": 154.76, "volume": 1350552.0}, {"date": "2018-12-19", "close": 154.1, "volume": 1596475.0}, {"date": "2018-12-20", "close": 154.54, "volume": 2107939.0}, {"date": "2018-12-21", "close": 155.19, "volume": 3337398.0}, {"date": "2018-12-24", "close": 149.88, "volume": 880248.0}, {"date": "2018-12-26", "close": 156.92, "volume": 1217779.0}, {"date": "2018-12-27", "close": 159.75, "volume": 1384033.0}, {"date": "2018-12-28", "close": 160.7, "volume": 1324405.0}, {"date": "2018-12-31", "close": 160.05, "volume": 1065397.0}, {"date": "2019-01-02", "close": 159.59, "volume": 956891.0}, {"date": "2019-01-03", "close": 155.31, "volume": 1114682.0}, {"date": "2019-01-04", "close": 161.61, "volume": 1082153.0}, {"date": "2019-01-07", "close": 159.93, "volume": 1344177.0}, {"date": "2019-01-08", "close": 158.09, "volume": 2095167.0}, {"date": "2019-01-09", "close": 156.79, "volume": 2292374.0}, {"date": "2019-01-10", "close": 157.2, "volume": 1502015.0}, {"date": "2019-01-11", "close": 156.79, "volume": 1047289.0}, {"date": "2019-01-14", "close": 155.12, "volume": 1042855.0}, {"date": "2019-01-15", "close": 155.08, "volume": 842561.0}, {"date": "2019-01-16", "close": 154.62, "volume": 1148818.0}, {"date": "2019-01-17", "close": 155.98, "volume": 1895965.0}, {"date": "2019-01-18", "close": 158.62, "volume": 1447326.0}, {"date": "2019-01-22", "close": 157.71, "volume": 982788.0}, {"date": "2019-01-23", "close": 156.15, "volume": 1358754.0}, {"date": "2019-01-24", "close": 156.5, "volume": 1007653.0}, {"date": "2019-01-25", "close": 160.91, "volume": 2059950.0}, {"date": "2019-01-28", "close": 159.89, "volume": 1364445.0}, {"date": "2019-01-29", "close": 163.24, "volume": 1354514.0}, {"date": "2019-01-30", "close": 163.98, "volume": 1037836.0}, {"date": "2019-01-31", "close": 164.39, "volume": 1305638.0}, {"date": "2019-02-01", "close": 165.89, "volume": 1102088.0}, {"date": "2019-02-04", "close": 166.88, "volume": 752178.0}, {"date": "2019-02-05", "close": 167.92, "volume": 1139649.0}, {"date": "2019-02-06", "close": 169.91, "volume": 1532753.0}, {"date": "2019-02-07", "close": 166.22, "volume": 1157205.0}, {"date": "2019-02-08", "close": 165.9, "volume": 855424.0}, {"date": "2019-02-11", "close": 167.54, "volume": 1202367.0}, {"date": "2019-02-12", "close": 171.32, "volume": 1462324.0}, {"date": "2019-02-13", "close": 171.97, "volume": 1095187.0}, {"date": "2019-02-14", "close": 171.62, "volume": 879488.0}, {"date": "2019-02-15", "close": 174.08, "volume": 1326703.0}, {"date": "2019-02-19", "close": 175.11, "volume": 1074614.0}, {"date": "2019-02-20", "close": 177.64, "volume": 1789109.0}, {"date": "2019-02-21", "close": 178.67, "volume": 1242381.0}, {"date": "2019-02-22", "close": 180.12, "volume": 1401407.0}, {"date": "2019-02-25", "close": 181.17, "volume": 1141475.0}, {"date": "2019-02-26", "close": 181.45, "volume": 815349.0}, {"date": "2019-02-27", "close": 181.6, "volume": 673764.0}, {"date": "2019-02-28", "close": 181.18, "volume": 1285938.0}, {"date": "2019-03-01", "close": 180.1, "volume": 1361517.0}, {"date": "2019-03-04", "close": 180.7, "volume": 1015716.0}, {"date": "2019-03-05", "close": 179.21, "volume": 796755.0}, {"date": "2019-03-06", "close": 180.3, "volume": 802353.0}, {"date": "2019-03-07", "close": 179.65, "volume": 1059817.0}, {"date": "2019-03-08", "close": 181.36, "volume": 923936.0}, {"date": "2019-03-11", "close": 183.95, "volume": 884191.0}, {"date": "2019-03-12", "close": 184.05, "volume": 790362.0}, {"date": "2019-03-13", "close": 185.1, "volume": 843039.0}, {"date": "2019-03-14", "close": 185.21, "volume": 997105.0}, {"date": "2019-03-15", "close": 184.85, "volume": 1558186.0}, {"date": "2019-03-18", "close": 185.37, "volume": 871409.0}, {"date": "2019-03-19", "close": 184.9, "volume": 846800.0}, {"date": "2019-03-20", "close": 184.65, "volume": 944850.0}, {"date": "2019-03-21", "close": 187.19, "volume": 690047.0}, {"date": "2019-03-22", "close": 186.3, "volume": 1548487.0}, {"date": "2019-03-25", "close": 185.92, "volume": 1178528.0}, {"date": "2019-03-26", "close": 187.16, "volume": 948569.0}, {"date": "2019-03-27", "close": 187.65, "volume": 1167275.0}, {"date": "2019-03-28", "close": 190.17, "volume": 1062807.0}, {"date": "2019-03-29", "close": 190.96, "volume": 1551106.0}, {"date": "2019-04-01", "close": 191.49, "volume": 1111986.0}, {"date": "2019-04-02", "close": 190.48, "volume": 1197399.0}, {"date": "2019-04-03", "close": 191.72, "volume": 1080814.0}, {"date": "2019-04-04", "close": 191.77, "volume": 835524.0}, {"date": "2019-04-05", "close": 193.19, "volume": 769152.0}, {"date": "2019-04-08", "close": 193.03, "volume": 844068.0}, {"date": "2019-04-09", "close": 192.28, "volume": 600109.0}, {"date": "2019-04-10", "close": 193.04, "volume": 590810.0}, {"date": "2019-04-11", "close": 193.55, "volume": 765754.0}, {"date": "2019-04-12", "close": 194.16, "volume": 1349156.0}, {"date": "2019-04-15", "close": 193.93, "volume": 1209402.0}, {"date": "2019-04-16", "close": 197.1, "volume": 1155811.0}, {"date": "2019-04-17", "close": 197.75, "volume": 983485.0}, {"date": "2019-04-18", "close": 198.1, "volume": 1322938.0}, {"date": "2019-04-22", "close": 196.62, "volume": 732319.0}, {"date": "2019-04-23", "close": 196.67, "volume": 992077.0}, {"date": "2019-04-24", "close": 199.42, "volume": 1739783.0}, {"date": "2019-04-25", "close": 199.6, "volume": 1118871.0}, {"date": "2019-04-26", "close": 202.57, "volume": 1055907.0}, {"date": "2019-04-29", "close": 203.57, "volume": 928833.0}, {"date": "2019-04-30", "close": 205.79, "volume": 1425646.0}, {"date": "2019-05-01", "close": 202.15, "volume": 974540.0}, {"date": "2019-05-02", "close": 207.65, "volume": 1404493.0}, {"date": "2019-05-03", "close": 209.58, "volume": 1268017.0}, {"date": "2019-05-06", "close": 205.99, "volume": 2010917.0}, {"date": "2019-05-07", "close": 201.17, "volume": 1556697.0}, {"date": "2019-05-08", "close": 205.31, "volume": 1500119.0}, {"date": "2019-05-09", "close": 204.44, "volume": 1271196.0}, {"date": "2019-05-10", "close": 208.29, "volume": 1329391.0}, {"date": "2019-05-13", "close": 204.55, "volume": 1422379.0}, {"date": "2019-05-14", "close": 205.77, "volume": 1218478.0}, {"date": "2019-05-15", "close": 205.02, "volume": 920816.0}, {"date": "2019-05-16", "close": 209.43, "volume": 974219.0}, {"date": "2019-05-17", "close": 209.92, "volume": 1130559.0}, {"date": "2019-05-20", "close": 205.41, "volume": 1391774.0}, {"date": "2019-05-21", "close": 206.98, "volume": 1294871.0}, {"date": "2019-05-22", "close": 206.26, "volume": 976867.0}, {"date": "2019-05-23", "close": 204.21, "volume": 1065579.0}, {"date": "2019-05-24", "close": 204.49, "volume": 775961.0}, {"date": "2019-05-28", "close": 202.24, "volume": 2362665.0}, {"date": "2019-05-29", "close": 202.98, "volume": 1183652.0}, {"date": "2019-05-30", "close": 204.24, "volume": 752042.0}, {"date": "2019-05-31", "close": 203.59, "volume": 926761.0}, {"date": "2019-06-03", "close": 208.96, "volume": 1815698.0}, {"date": "2019-06-04", "close": 213.65, "volume": 1874697.0}, {"date": "2019-06-05", "close": 217.28, "volume": 1544036.0}, {"date": "2019-06-06", "close": 221.49, "volume": 1839882.0}, {"date": "2019-06-07", "close": 223.06, "volume": 1658980.0}, {"date": "2019-06-10", "close": 221.33, "volume": 1109943.0}, {"date": "2019-06-11", "close": 219.05, "volume": 1552879.0}, {"date": "2019-06-12", "close": 219.95, "volume": 1101034.0}, {"date": "2019-06-13", "close": 220.18, "volume": 921787.0}, {"date": "2019-06-14", "close": 219.25, "volume": 720954.0}, {"date": "2019-06-17", "close": 216.87, "volume": 837978.0}, {"date": "2019-06-18", "close": 218.92, "volume": 941697.0}, {"date": "2019-06-19", "close": 220.39, "volume": 1342497.0}, {"date": "2019-06-20", "close": 222.05, "volume": 1397151.0}, {"date": "2019-06-21", "close": 222.14, "volume": 1542184.0}, {"date": "2019-06-24", "close": 223.64, "volume": 765116.0}, {"date": "2019-06-25", "close": 224.7, "volume": 926282.0}, {"date": "2019-06-26", "close": 223.93, "volume": 843748.0}, {"date": "2019-06-27", "close": 223.5, "volume": 738733.0}, {"date": "2019-06-28", "close": 226.37, "volume": 1521988.0}, {"date": "2019-07-01", "close": 228.82, "volume": 812600.0}, {"date": "2019-07-02", "close": 230.27, "volume": 729497.0}, {"date": "2019-07-03", "close": 231.4, "volume": 696559.0}, {"date": "2019-07-05", "close": 230.58, "volume": 569675.0}, {"date": "2019-07-08", "close": 228.31, "volume": 1006216.0}, {"date": "2019-07-09", "close": 226.05, "volume": 1124556.0}, {"date": "2019-07-10", "close": 226.26, "volume": 848775.0}, {"date": "2019-07-11", "close": 227.76, "volume": 763101.0}, {"date": "2019-07-12", "close": 227.16, "volume": 653141.0}, {"date": "2019-07-15", "close": 227.66, "volume": 701921.0}, {"date": "2019-07-16", "close": 227.1, "volume": 599548.0}, {"date": "2019-07-17", "close": 226.43, "volume": 1000891.0}, {"date": "2019-07-18", "close": 225.54, "volume": 1205291.0}, {"date": "2019-07-19", "close": 224.53, "volume": 1244982.0}, {"date": "2019-07-22", "close": 226.01, "volume": 855478.0}, {"date": "2019-07-23", "close": 228.86, "volume": 939043.0}, {"date": "2019-07-24", "close": 224.86, "volume": 1106479.0}, {"date": "2019-07-25", "close": 227.65, "volume": 1292449.0}, {"date": "2019-07-26", "close": 230.55, "volume": 2272427.0}, {"date": "2019-07-29", "close": 231.19, "volume": 921644.0}, {"date": "2019-07-30", "close": 231.81, "volume": 968154.0}, {"date": "2019-07-31", "close": 228.27, "volume": 2173984.0}, {"date": "2019-08-01", "close": 226.37, "volume": 1486607.0}, {"date": "2019-08-02", "close": 222.84, "volume": 1010976.0}, {"date": "2019-08-05", "close": 220.06, "volume": 1369746.0}, {"date": "2019-08-06", "close": 221.42, "volume": 851002.0}, {"date": "2019-08-07", "close": 223.47, "volume": 1030635.0}, {"date": "2019-08-08", "close": 227.98, "volume": 951927.0}, {"date": "2019-08-09", "close": 229.87, "volume": 1063332.0}, {"date": "2019-08-12", "close": 227.13, "volume": 906799.0}, {"date": "2019-08-13", "close": 229.67, "volume": 790311.0}, {"date": "2019-08-14", "close": 222.59, "volume": 971597.0}, {"date": "2019-08-15", "close": 226.34, "volume": 1132325.0}, {"date": "2019-08-16", "close": 228.76, "volume": 713759.0}, {"date": "2019-08-19", "close": 228.57, "volume": 747939.0}, {"date": "2019-08-20", "close": 225.73, "volume": 592034.0}, {"date": "2019-08-21", "close": 228.64, "volume": 584363.0}, {"date": "2019-08-22", "close": 225.28, "volume": 733143.0}, {"date": "2019-08-23", "close": 220.64, "volume": 946772.0}, {"date": "2019-08-26", "close": 222.79, "volume": 641503.0}, {"date": "2019-08-27", "close": 225.54, "volume": 645565.0}, {"date": "2019-08-28", "close": 225.79, "volume": 549096.0}, {"date": "2019-08-29", "close": 224.44, "volume": 948117.0}, {"date": "2019-08-30", "close": 225.92, "volume": 878094.0}, {"date": "2019-09-03", "close": 225.56, "volume": 731291.0}, {"date": "2019-09-04", "close": 227.42, "volume": 648114.0}, {"date": "2019-09-05", "close": 224.57, "volume": 1233076.0}, {"date": "2019-09-06", "close": 225.59, "volume": 822853.0}, {"date": "2019-09-09", "close": 216.36, "volume": 1580081.0}, {"date": "2019-09-10", "close": 213.78, "volume": 2356418.0}, {"date": "2019-09-11", "close": 216.34, "volume": 1494119.0}, {"date": "2019-09-12", "close": 220.67, "volume": 1203492.0}, {"date": "2019-09-13", "close": 222.24, "volume": 1042481.0}, {"date": "2019-09-16", "close": 215.24, "volume": 1033758.0}, {"date": "2019-09-17", "close": 221.57, "volume": 1017111.0}, {"date": "2019-09-18", "close": 221.62, "volume": 555734.0}, {"date": "2019-09-19", "close": 222.28, "volume": 875916.0}, {"date": "2019-09-20", "close": 221.55, "volume": 1194496.0}, {"date": "2019-09-23", "close": 220.46, "volume": 657729.0}, {"date": "2019-09-24", "close": 220.41, "volume": 951573.0}, {"date": "2019-09-25", "close": 220.63, "volume": 573840.0}, {"date": "2019-09-26", "close": 223.29, "volume": 579050.0}, {"date": "2019-09-27", "close": 221.06, "volume": 510436.0}, {"date": "2019-09-30", "close": 221.86, "volume": 659503.0}, {"date": "2019-10-01", "close": 216.48, "volume": 741665.0}, {"date": "2019-10-02", "close": 210.47, "volume": 1362523.0}, {"date": "2019-10-03", "close": 210.83, "volume": 968981.0}, {"date": "2019-10-04", "close": 213.88, "volume": 770834.0}, {"date": "2019-10-07", "close": 213.96, "volume": 736627.0}, {"date": "2019-10-08", "close": 207.76, "volume": 1035504.0}, {"date": "2019-10-09", "close": 211.74, "volume": 817179.0}, {"date": "2019-10-10", "close": 214.67, "volume": 771358.0}, {"date": "2019-10-11", "close": 217.29, "volume": 747684.0}, {"date": "2019-10-14", "close": 213.86, "volume": 665367.0}, {"date": "2019-10-15", "close": 215.22, "volume": 683450.0}, {"date": "2019-10-16", "close": 214.21, "volume": 581765.0}, {"date": "2019-10-17", "close": 214.37, "volume": 464729.0}, {"date": "2019-10-18", "close": 214.88, "volume": 634371.0}, {"date": "2019-10-21", "close": 213.5, "volume": 736601.0}, {"date": "2019-10-22", "close": 206.97, "volume": 1494933.0}, {"date": "2019-10-23", "close": 210.06, "volume": 1207295.0}, {"date": "2019-10-24", "close": 211.47, "volume": 678240.0}, {"date": "2019-10-25", "close": 213.26, "volume": 570134.0}, {"date": "2019-10-28", "close": 211.48, "volume": 986201.0}, {"date": "2019-10-29", "close": 217.82, "volume": 1182588.0}, {"date": "2019-10-30", "close": 216.73, "volume": 610896.0}, {"date": "2019-10-31", "close": 213.26, "volume": 1045826.0}, {"date": "2019-11-01", "close": 213.56, "volume": 841396.0}, {"date": "2019-11-04", "close": 214.42, "volume": 975409.0}, {"date": "2019-11-05", "close": 216.58, "volume": 981021.0}, {"date": "2019-11-06", "close": 218.85, "volume": 1021211.0}, {"date": "2019-11-07", "close": 227.58, "volume": 2033314.0}, {"date": "2019-11-08", "close": 233.87, "volume": 1811439.0}, {"date": "2019-11-11", "close": 235.03, "volume": 908024.0}, {"date": "2019-11-12", "close": 237.01, "volume": 1151963.0}, {"date": "2019-11-13", "close": 237.52, "volume": 1214891.0}, {"date": "2019-11-14", "close": 238.18, "volume": 949491.0}, {"date": "2019-11-15", "close": 240.92, "volume": 1307225.0}, {"date": "2019-11-18", "close": 241.19, "volume": 976219.0}, {"date": "2019-11-19", "close": 241.31, "volume": 856759.0}, {"date": "2019-11-20", "close": 237.9, "volume": 1228326.0}, {"date": "2019-11-21", "close": 237.64, "volume": 781140.0}, {"date": "2019-11-22", "close": 237.6, "volume": 981443.0}, {"date": "2019-11-25", "close": 234.74, "volume": 1333438.0}, {"date": "2019-11-26", "close": 234.4, "volume": 1475814.0}, {"date": "2019-11-27", "close": 236.04, "volume": 685093.0}, {"date": "2019-11-29", "close": 236.33, "volume": 653412.0}, {"date": "2019-12-02", "close": 230.97, "volume": 1245249.0}, {"date": "2019-12-03", "close": 229.69, "volume": 1236097.0}, {"date": "2019-12-04", "close": 228.92, "volume": 972846.0}, {"date": "2019-12-05", "close": 230.46, "volume": 1029232.0}, {"date": "2019-12-06", "close": 232.03, "volume": 628773.0}, {"date": "2019-12-09", "close": 230.82, "volume": 1009442.0}, {"date": "2019-12-10", "close": 229.5, "volume": 928850.0}, {"date": "2019-12-11", "close": 229.5, "volume": 1248077.0}, {"date": "2019-12-12", "close": 232.4, "volume": 2177397.0}, {"date": "2019-12-13", "close": 230.74, "volume": 881050.0}, {"date": "2019-12-16", "close": 234.44, "volume": 1089203.0}, {"date": "2019-12-17", "close": 235.61, "volume": 1220782.0}, {"date": "2019-12-18", "close": 233.11, "volume": 1056053.0}, {"date": "2019-12-19", "close": 233.06, "volume": 912781.0}, {"date": "2019-12-20", "close": 235.0, "volume": 1738211.0}, {"date": "2019-12-23", "close": 235.14, "volume": 831038.0}, {"date": "2019-12-24", "close": 235.05, "volume": 162656.0}, {"date": "2019-12-26", "close": 236.08, "volume": 344770.0}, {"date": "2019-12-27", "close": 235.49, "volume": 416051.0}, {"date": "2019-12-30", "close": 235.33, "volume": 470820.0}, {"date": "2019-12-31", "close": 234.99, "volume": 527149.0}, {"date": "2020-01-02", "close": 231.14, "volume": 1311297.0}, {"date": "2020-01-03", "close": 226.0, "volume": 1710385.0}, {"date": "2020-01-06", "close": 225.9, "volume": 1737940.0}, {"date": "2020-01-07", "close": 226.86, "volume": 1518946.0}, {"date": "2020-01-08", "close": 228.09, "volume": 965676.0}, {"date": "2020-01-09", "close": 233.5, "volume": 1320933.0}, {"date": "2020-01-10", "close": 232.0, "volume": 949007.0}, {"date": "2020-01-13", "close": 236.86, "volume": 1376823.0}, {"date": "2020-01-14", "close": 234.52, "volume": 944150.0}, {"date": "2020-01-15", "close": 235.46, "volume": 779460.0}, {"date": "2020-01-16", "close": 235.77, "volume": 756632.0}, {"date": "2020-01-17", "close": 237.0, "volume": 1857040.0}, {"date": "2020-01-21", "close": 237.18, "volume": 1699951.0}, {"date": "2020-01-22", "close": 238.04, "volume": 927849.0}, {"date": "2020-01-23", "close": 237.29, "volume": 1072415.0}, {"date": "2020-01-24", "close": 243.95, "volume": 1763452.0}, {"date": "2020-01-27", "close": 233.47, "volume": 1368900.0}, {"date": "2020-01-28", "close": 236.45, "volume": 1338464.0}, {"date": "2020-01-29", "close": 237.27, "volume": 708977.0}, {"date": "2020-01-30", "close": 241.41, "volume": 1074123.0}, {"date": "2020-01-31", "close": 238.71, "volume": 1596415.0}, {"date": "2020-02-03", "close": 243.01, "volume": 1639635.0}, {"date": "2020-02-04", "close": 247.09, "volume": 1447307.0}, {"date": "2020-02-05", "close": 250.28, "volume": 1590793.0}, {"date": "2020-02-06", "close": 251.06, "volume": 1517600.0}, {"date": "2020-02-07", "close": 249.92, "volume": 730778.0}, {"date": "2020-02-10", "close": 251.71, "volume": 861567.0}, {"date": "2020-02-11", "close": 252.41, "volume": 965404.0}, {"date": "2020-02-12", "close": 254.1, "volume": 690002.0}, {"date": "2020-02-13", "close": 254.88, "volume": 666187.0}, {"date": "2020-02-14", "close": 256.01, "volume": 650821.0}, {"date": "2020-02-18", "close": 255.74, "volume": 857924.0}, {"date": "2020-02-19", "close": 255.82, "volume": 930972.0}, {"date": "2020-02-20", "close": 255.4, "volume": 922888.0}, {"date": "2020-02-21", "close": 254.97, "volume": 1586978.0}, {"date": "2020-02-24", "close": 245.53, "volume": 1330688.0}, {"date": "2020-02-25", "close": 235.49, "volume": 1423702.0}, {"date": "2020-02-26", "close": 235.52, "volume": 1310211.0}, {"date": "2020-02-27", "close": 224.09, "volume": 1410271.0}, {"date": "2020-02-28", "close": 219.61, "volume": 2353636.0}, {"date": "2020-03-02", "close": 230.65, "volume": 1625428.0}, {"date": "2020-03-03", "close": 227.36, "volume": 1607750.0}, {"date": "2020-03-04", "close": 237.2, "volume": 1213896.0}, {"date": "2020-03-05", "close": 234.0, "volume": 1548198.0}, {"date": "2020-03-06", "close": 229.71, "volume": 2175040.0}, {"date": "2020-03-09", "close": 205.15, "volume": 2393738.0}, {"date": "2020-03-10", "close": 214.58, "volume": 1962466.0}, {"date": "2020-03-11", "close": 207.8, "volume": 1525370.0}, {"date": "2020-03-12", "close": 187.73, "volume": 2288657.0}, {"date": "2020-03-13", "close": 206.36, "volume": 2180356.0}, {"date": "2020-03-16", "close": 180.35, "volume": 1809066.0}, {"date": "2020-03-17", "close": 205.1, "volume": 2284668.0}, {"date": "2020-03-18", "close": 201.57, "volume": 2582167.0}, {"date": "2020-03-19", "close": 191.04, "volume": 1818214.0}, {"date": "2020-03-20", "close": 189.15, "volume": 2155623.0}, {"date": "2020-03-23", "close": 176.73, "volume": 2162916.0}, {"date": "2020-03-24", "close": 194.42, "volume": 2161662.0}, {"date": "2020-03-25", "close": 191.15, "volume": 2165356.0}, {"date": "2020-03-26", "close": 201.34, "volume": 1512830.0}, {"date": "2020-03-27", "close": 193.17, "volume": 1173102.0}, {"date": "2020-03-30", "close": 206.53, "volume": 1281981.0}, {"date": "2020-03-31", "close": 199.61, "volume": 2372844.0}, {"date": "2020-04-01", "close": 189.28, "volume": 1566498.0}, {"date": "2020-04-02", "close": 194.5, "volume": 1963496.0}, {"date": "2020-04-03", "close": 186.6, "volume": 1943692.0}, {"date": "2020-04-06", "close": 193.86, "volume": 2090415.0}, {"date": "2020-04-07", "close": 202.03, "volume": 1383767.0}, {"date": "2020-04-08", "close": 215.76, "volume": 1803988.0}, {"date": "2020-04-09", "close": 219.32, "volume": 1744018.0}, {"date": "2020-04-13", "close": 216.19, "volume": 1096706.0}, {"date": "2020-04-14", "close": 220.79, "volume": 965355.0}, {"date": "2020-04-15", "close": 213.82, "volume": 1042364.0}, {"date": "2020-04-16", "close": 212.88, "volume": 974425.0}, {"date": "2020-04-17", "close": 221.5, "volume": 1755605.0}, {"date": "2020-04-20", "close": 214.37, "volume": 800497.0}, {"date": "2020-04-21", "close": 207.39, "volume": 1498509.0}, {"date": "2020-04-22", "close": 214.44, "volume": 1318109.0}, {"date": "2020-04-23", "close": 211.27, "volume": 1113874.0}, {"date": "2020-04-24", "close": 216.78, "volume": 811948.0}, {"date": "2020-04-27", "close": 222.26, "volume": 1194293.0}, {"date": "2020-04-28", "close": 223.62, "volume": 1093354.0}, {"date": "2020-04-29", "close": 230.67, "volume": 1323779.0}, {"date": "2020-04-30", "close": 225.58, "volume": 1283999.0}, {"date": "2020-05-01", "close": 222.25, "volume": 827163.0}, {"date": "2020-05-04", "close": 223.35, "volume": 1345191.0}, {"date": "2020-05-05", "close": 224.3, "volume": 1106353.0}, {"date": "2020-05-06", "close": 223.38, "volume": 1314357.0}, {"date": "2020-05-07", "close": 226.8, "volume": 761704.0}, {"date": "2020-05-08", "close": 233.48, "volume": 808657.0}, {"date": "2020-05-11", "close": 232.67, "volume": 852287.0}, {"date": "2020-05-12", "close": 230.26, "volume": 1062780.0}, {"date": "2020-05-13", "close": 225.84, "volume": 1128430.0}, {"date": "2020-05-14", "close": 225.62, "volume": 958913.0}, {"date": "2020-05-15", "close": 228.04, "volume": 1441282.0}, {"date": "2020-05-18", "close": 238.95, "volume": 1159271.0}, {"date": "2020-05-19", "close": 236.03, "volume": 720369.0}, {"date": "2020-05-20", "close": 239.8, "volume": 781688.0}, {"date": "2020-05-21", "close": 235.54, "volume": 736183.0}, {"date": "2020-05-22", "close": 234.35, "volume": 775157.0}, {"date": "2020-05-26", "close": 237.8, "volume": 1043149.0}, {"date": "2020-05-27", "close": 235.16, "volume": 1025671.0}, {"date": "2020-05-28", "close": 240.68, "volume": 931668.0}, {"date": "2020-05-29", "close": 241.65, "volume": 1241848.0}, {"date": "2020-06-01", "close": 242.6, "volume": 711707.0}, {"date": "2020-06-02", "close": 245.3, "volume": 933650.0}, {"date": "2020-06-03", "close": 248.46, "volume": 849099.0}, {"date": "2020-06-04", "close": 243.97, "volume": 1210306.0}, {"date": "2020-06-05", "close": 248.58, "volume": 1243085.0}, {"date": "2020-06-08", "close": 249.58, "volume": 889384.0}, {"date": "2020-06-09", "close": 250.87, "volume": 1014417.0}, {"date": "2020-06-10", "close": 247.86, "volume": 625913.0}, {"date": "2020-06-11", "close": 233.08, "volume": 1370099.0}, {"date": "2020-06-12", "close": 235.04, "volume": 854307.0}, {"date": "2020-06-15", "close": 237.01, "volume": 709296.0}, {"date": "2020-06-16", "close": 238.04, "volume": 964687.0}, {"date": "2020-06-17", "close": 237.45, "volume": 513905.0}, {"date": "2020-06-18", "close": 238.11, "volume": 678392.0}, {"date": "2020-06-19", "close": 235.51, "volume": 1384881.0}, {"date": "2020-06-22", "close": 236.47, "volume": 667202.0}, {"date": "2020-06-23", "close": 239.09, "volume": 975937.0}, {"date": "2020-06-24", "close": 233.14, "volume": 1164470.0}, {"date": "2020-06-25", "close": 237.3, "volume": 860431.0}, {"date": "2020-06-26", "close": 236.02, "volume": 1243704.0}, {"date": "2020-06-29", "close": 238.61, "volume": 993313.0}, {"date": "2020-06-30", "close": 241.46, "volume": 1544477.0}, {"date": "2020-07-01", "close": 243.75, "volume": 1049095.0}, {"date": "2020-07-02", "close": 247.42, "volume": 1333029.0}, {"date": "2020-07-06", "close": 248.91, "volume": 1131573.0}, {"date": "2020-07-07", "close": 265.13, "volume": 2682801.0}, {"date": "2020-07-08", "close": 269.79, "volume": 2793022.0}, {"date": "2020-07-09", "close": 271.6, "volume": 1504304.0}, {"date": "2020-07-10", "close": 273.19, "volume": 951568.0}, {"date": "2020-07-13", "close": 274.35, "volume": 1180885.0}, {"date": "2020-07-14", "close": 280.99, "volume": 1990302.0}, {"date": "2020-07-15", "close": 281.97, "volume": 1327113.0}, {"date": "2020-07-16", "close": 287.19, "volume": 2252266.0}, {"date": "2020-07-17", "close": 294.0, "volume": 1961517.0}, {"date": "2020-07-20", "close": 290.87, "volume": 1037603.0}, {"date": "2020-07-21", "close": 290.39, "volume": 1057804.0}, {"date": "2020-07-22", "close": 295.51, "volume": 820553.0}, {"date": "2020-07-23", "close": 293.25, "volume": 1318694.0}, {"date": "2020-07-24", "close": 291.52, "volume": 1064046.0}, {"date": "2020-07-27", "close": 294.71, "volume": 1077266.0}, {"date": "2020-07-28", "close": 289.27, "volume": 775400.0}, {"date": "2020-07-29", "close": 288.85, "volume": 1131229.0}, {"date": "2020-07-30", "close": 284.81, "volume": 1042216.0}, {"date": "2020-07-31", "close": 286.63, "volume": 1546040.0}, {"date": "2020-08-03", "close": 278.41, "volume": 1731001.0}, {"date": "2020-08-04", "close": 279.58, "volume": 2065259.0}, {"date": "2020-08-05", "close": 284.62, "volume": 1668673.0}, {"date": "2020-08-06", "close": 282.99, "volume": 1293696.0}, {"date": "2020-08-07", "close": 281.69, "volume": 861675.0}, {"date": "2020-08-10", "close": 281.24, "volume": 980591.0}, {"date": "2020-08-11", "close": 281.6, "volume": 966984.0}, {"date": "2020-08-12", "close": 285.4, "volume": 755355.0}, {"date": "2020-08-13", "close": 288.31, "volume": 758243.0}, {"date": "2020-08-14", "close": 289.82, "volume": 1017190.0}, {"date": "2020-08-17", "close": 289.56, "volume": 846092.0}, {"date": "2020-08-18", "close": 286.35, "volume": 763944.0}, {"date": "2020-08-19", "close": 286.95, "volume": 482832.0}, {"date": "2020-08-20", "close": 286.07, "volume": 430390.0}, {"date": "2020-08-21", "close": 286.44, "volume": 583520.0}, {"date": "2020-08-24", "close": 287.65, "volume": 466074.0}, {"date": "2020-08-25", "close": 289.42, "volume": 485351.0}, {"date": "2020-08-26", "close": 293.96, "volume": 578054.0}, {"date": "2020-08-27", "close": 292.75, "volume": 426506.0}, {"date": "2020-08-28", "close": 296.76, "volume": 502700.0}, {"date": "2020-08-31", "close": 292.26, "volume": 601865.0}, {"date": "2020-09-01", "close": 302.73, "volume": 1071745.0}, {"date": "2020-09-02", "close": 310.31, "volume": 1296593.0}, {"date": "2020-09-03", "close": 297.18, "volume": 1320653.0}, {"date": "2020-09-04", "close": 298.43, "volume": 1375361.0}, {"date": "2020-09-08", "close": 294.52, "volume": 1109398.0}, {"date": "2020-09-09", "close": 303.27, "volume": 1025371.0}, {"date": "2020-09-10", "close": 295.23, "volume": 1181383.0}, {"date": "2020-09-11", "close": 300.32, "volume": 625765.0}, {"date": "2020-09-14", "close": 303.97, "volume": 611026.0}, {"date": "2020-09-15", "close": 304.04, "volume": 700698.0}, {"date": "2020-09-16", "close": 302.46, "volume": 810008.0}, {"date": "2020-09-17", "close": 301.98, "volume": 739691.0}, {"date": "2020-09-18", "close": 295.81, "volume": 1150775.0}, {"date": "2020-09-21", "close": 290.78, "volume": 762569.0}, {"date": "2020-09-22", "close": 293.45, "volume": 671685.0}, {"date": "2020-09-23", "close": 285.43, "volume": 885061.0}, {"date": "2020-09-24", "close": 289.99, "volume": 795408.0}, {"date": "2020-09-25", "close": 290.71, "volume": 566686.0}, {"date": "2020-09-28", "close": 292.67, "volume": 742205.0}, {"date": "2020-09-29", "close": 293.86, "volume": 603147.0}, {"date": "2020-09-30", "close": 297.86, "volume": 1152698.0}, {"date": "2020-10-01", "close": 294.67, "volume": 1316700.0}, {"date": "2020-10-02", "close": 296.04, "volume": 1030007.0}, {"date": "2020-10-05", "close": 300.32, "volume": 1091899.0}, {"date": "2020-10-06", "close": 296.2, "volume": 1418579.0}, {"date": "2020-10-07", "close": 302.11, "volume": 645750.0}, {"date": "2020-10-08", "close": 299.66, "volume": 745465.0}, {"date": "2020-10-09", "close": 300.6, "volume": 962658.0}, {"date": "2020-10-12", "close": 302.88, "volume": 706002.0}, {"date": "2020-10-13", "close": 301.1, "volume": 798867.0}, {"date": "2020-10-14", "close": 297.91, "volume": 975462.0}, {"date": "2020-10-15", "close": 295.96, "volume": 1054292.0}, {"date": "2020-10-16", "close": 298.14, "volume": 1398650.0}, {"date": "2020-10-19", "close": 294.16, "volume": 922863.0}, {"date": "2020-10-20", "close": 294.49, "volume": 535503.0}, {"date": "2020-10-21", "close": 293.26, "volume": 429763.0}, {"date": "2020-10-22", "close": 292.25, "volume": 547411.0}, {"date": "2020-10-23", "close": 294.0, "volume": 477528.0}, {"date": "2020-10-26", "close": 286.4, "volume": 636219.0}, {"date": "2020-10-27", "close": 283.5, "volume": 538641.0}, {"date": "2020-10-28", "close": 272.98, "volume": 903864.0}, {"date": "2020-10-29", "close": 276.77, "volume": 715629.0}, {"date": "2020-10-30", "close": 276.24, "volume": 827453.0}, {"date": "2020-11-02", "close": 286.69, "volume": 690177.0}, {"date": "2020-11-03", "close": 289.04, "volume": 842319.0}, {"date": "2020-11-04", "close": 289.29, "volume": 924184.0}, {"date": "2020-11-05", "close": 303.34, "volume": 856416.0}, {"date": "2020-11-06", "close": 306.72, "volume": 745427.0}, {"date": "2020-11-09", "close": 312.67, "volume": 1261696.0}, {"date": "2020-11-10", "close": 309.97, "volume": 1279783.0}, {"date": "2020-11-11", "close": 280.84, "volume": 4733188.0}, {"date": "2020-11-12", "close": 265.31, "volume": 4849826.0}, {"date": "2020-11-13", "close": 263.87, "volume": 2553754.0}, {"date": "2020-11-16", "close": 266.44, "volume": 2201756.0}, {"date": "2020-11-17", "close": 266.29, "volume": 2218910.0}, {"date": "2020-11-18", "close": 267.7, "volume": 2028877.0}, {"date": "2020-11-19", "close": 270.36, "volume": 1340474.0}, {"date": "2020-11-20", "close": 270.48, "volume": 1102925.0}, {"date": "2020-11-23", "close": 275.26, "volume": 1268243.0}, {"date": "2020-11-24", "close": 284.02, "volume": 1921633.0}, {"date": "2020-11-25", "close": 278.12, "volume": 1177933.0}, {"date": "2020-11-27", "close": 277.83, "volume": 674705.0}, {"date": "2020-11-30", "close": 280.14, "volume": 1312877.0}, {"date": "2020-12-01", "close": 283.18, "volume": 1259675.0}, {"date": "2020-12-02", "close": 273.88, "volume": 1373182.0}, {"date": "2020-12-03", "close": 267.25, "volume": 2035608.0}, {"date": "2020-12-04", "close": 273.76, "volume": 1587125.0}, {"date": "2020-12-07", "close": 269.18, "volume": 1114156.0}, {"date": "2020-12-08", "close": 268.23, "volume": 1358717.0}, {"date": "2020-12-09", "close": 270.57, "volume": 1038060.0}, {"date": "2020-12-10", "close": 268.82, "volume": 1065053.0}, {"date": "2020-12-11", "close": 267.36, "volume": 751837.0}, {"date": "2020-12-14", "close": 265.4, "volume": 894233.0}, {"date": "2020-12-15", "close": 270.01, "volume": 1667132.0}, {"date": "2020-12-16", "close": 268.9, "volume": 1154876.0}, {"date": "2020-12-17", "close": 268.6, "volume": 940097.0}, {"date": "2020-12-18", "close": 269.55, "volume": 2605132.0}, {"date": "2020-12-21", "close": 264.49, "volume": 1387116.0}, {"date": "2020-12-22", "close": 264.01, "volume": 1278608.0}, {"date": "2020-12-23", "close": 266.25, "volume": 840613.0}, {"date": "2020-12-24", "close": 268.35, "volume": 227647.0}, {"date": "2020-12-28", "close": 268.6, "volume": 630562.0}, {"date": "2020-12-29", "close": 268.73, "volume": 777183.0}, {"date": "2020-12-30", "close": 271.1, "volume": 611330.0}, {"date": "2020-12-31", "close": 273.22, "volume": 795646.0}, {"date": "2021-01-04", "close": 268.2, "volume": 1286152.0}, {"date": "2021-01-05", "close": 282.39, "volume": 1882548.0}, {"date": "2021-01-06", "close": 289.97, "volume": 1883689.0}, {"date": "2021-01-07", "close": 285.29, "volume": 1148179.0}, {"date": "2021-01-08", "close": 285.74, "volume": 1229730.0}, {"date": "2021-01-11", "close": 283.13, "volume": 751253.0}, {"date": "2021-01-12", "close": 283.06, "volume": 1097429.0}, {"date": "2021-01-13", "close": 290.67, "volume": 1608811.0}, {"date": "2021-01-14", "close": 286.25, "volume": 1108133.0}, {"date": "2021-01-15", "close": 286.91, "volume": 1908635.0}, {"date": "2021-01-19", "close": 285.66, "volume": 1368157.0}, {"date": "2021-01-20", "close": 286.56, "volume": 692506.0}, {"date": "2021-01-21", "close": 282.61, "volume": 918737.0}, {"date": "2021-01-22", "close": 283.6, "volume": 791239.0}, {"date": "2021-01-25", "close": 279.02, "volume": 1129816.0}, {"date": "2021-01-26", "close": 277.99, "volume": 962555.0}, {"date": "2021-01-27", "close": 269.98, "volume": 1124514.0}, {"date": "2021-01-28", "close": 275.86, "volume": 982884.0}, {"date": "2021-01-29", "close": 266.76, "volume": 1458611.0}, {"date": "2021-02-01", "close": 268.95, "volume": 1360430.0}, {"date": "2021-02-02", "close": 273.95, "volume": 1061392.0}, {"date": "2021-02-03", "close": 276.6, "volume": 1065816.0}, {"date": "2021-02-04", "close": 256.7, "volume": 6284230.0}, {"date": "2021-02-05", "close": 253.15, "volume": 3167426.0}, {"date": "2021-02-08", "close": 253.64, "volume": 2055959.0}, {"date": "2021-02-09", "close": 254.44, "volume": 1347142.0}, {"date": "2021-02-10", "close": 253.58, "volume": 1463011.0}, {"date": "2021-02-11", "close": 257.69, "volume": 1183852.0}, {"date": "2021-02-12", "close": 260.55, "volume": 1157585.0}, {"date": "2021-02-16", "close": 260.73, "volume": 1095676.0}, {"date": "2021-02-17", "close": 260.01, "volume": 873809.0}, {"date": "2021-02-18", "close": 262.65, "volume": 913478.0}, {"date": "2021-02-19", "close": 263.88, "volume": 1215555.0}, {"date": "2021-02-22", "close": 265.48, "volume": 1001770.0}, {"date": "2021-02-23", "close": 263.33, "volume": 1335653.0}, {"date": "2021-02-24", "close": 263.26, "volume": 971272.0}, {"date": "2021-02-25", "close": 260.38, "volume": 843339.0}, {"date": "2021-02-26", "close": 255.62, "volume": 1285700.0}, {"date": "2021-03-01", "close": 261.19, "volume": 827663.0}, {"date": "2021-03-02", "close": 266.0, "volume": 1158346.0}, {"date": "2021-03-03", "close": 262.34, "volume": 1193755.0}, {"date": "2021-03-04", "close": 256.43, "volume": 1126476.0}, {"date": "2021-03-05", "close": 263.82, "volume": 861972.0}, {"date": "2021-03-08", "close": 266.88, "volume": 1021803.0}, {"date": "2021-03-09", "close": 267.51, "volume": 744430.0}, {"date": "2021-03-10", "close": 271.62, "volume": 806629.0}, {"date": "2021-03-11", "close": 272.69, "volume": 839145.0}, {"date": "2021-03-12", "close": 273.26, "volume": 741559.0}, {"date": "2021-03-15", "close": 272.96, "volume": 721518.0}, {"date": "2021-03-16", "close": 274.51, "volume": 650190.0}, {"date": "2021-03-17", "close": 270.67, "volume": 735832.0}, {"date": "2021-03-18", "close": 269.03, "volume": 742748.0}, {"date": "2021-03-19", "close": 275.4, "volume": 2431762.0}, {"date": "2021-03-22", "close": 278.82, "volume": 1818724.0}, {"date": "2021-03-23", "close": 274.69, "volume": 1147660.0}, {"date": "2021-03-24", "close": 278.01, "volume": 778702.0}, {"date": "2021-03-25", "close": 277.27, "volume": 1340885.0}, {"date": "2021-03-26", "close": 287.22, "volume": 1269827.0}, {"date": "2021-03-29", "close": 283.97, "volume": 1118315.0}, {"date": "2021-03-30", "close": 282.61, "volume": 896342.0}, {"date": "2021-03-31", "close": 281.34, "volume": 831624.0}, {"date": "2021-04-01", "close": 284.9, "volume": 927725.0}, {"date": "2021-04-05", "close": 289.51, "volume": 780060.0}, {"date": "2021-04-06", "close": 288.02, "volume": 744118.0}, {"date": "2021-04-07", "close": 282.49, "volume": 853648.0}, {"date": "2021-04-08", "close": 283.11, "volume": 706999.0}, {"date": "2021-04-09", "close": 284.36, "volume": 953169.0}, {"date": "2021-04-12", "close": 282.88, "volume": 682009.0}, {"date": "2021-04-13", "close": 285.11, "volume": 893679.0}, {"date": "2021-04-14", "close": 282.88, "volume": 631742.0}, {"date": "2021-04-15", "close": 287.15, "volume": 778193.0}, {"date": "2021-04-16", "close": 287.48, "volume": 1013546.0}, {"date": "2021-04-19", "close": 284.4, "volume": 898441.0}, {"date": "2021-04-20", "close": 284.54, "volume": 755463.0}, {"date": "2021-04-21", "close": 288.63, "volume": 626260.0}, {"date": "2021-04-22", "close": 284.74, "volume": 849170.0}, {"date": "2021-04-23", "close": 290.3, "volume": 885653.0}, {"date": "2021-04-26", "close": 290.18, "volume": 829133.0}, {"date": "2021-04-27", "close": 289.79, "volume": 519280.0}, {"date": "2021-04-28", "close": 289.59, "volume": 543017.0}, {"date": "2021-04-29", "close": 292.3, "volume": 553614.0}, {"date": "2021-04-30", "close": 288.48, "volume": 906370.0}, {"date": "2021-05-03", "close": 290.19, "volume": 952265.0}, {"date": "2021-05-04", "close": 290.27, "volume": 1178628.0}, {"date": "2021-05-05", "close": 292.59, "volume": 792993.0}, {"date": "2021-05-06", "close": 293.65, "volume": 1178740.0}, {"date": "2021-05-07", "close": 290.55, "volume": 1214920.0}, {"date": "2021-05-10", "close": 293.53, "volume": 1245637.0}, {"date": "2021-05-11", "close": 300.74, "volume": 1217121.0}, {"date": "2021-05-12", "close": 293.16, "volume": 935541.0}, {"date": "2021-05-13", "close": 299.78, "volume": 850739.0}, {"date": "2021-05-14", "close": 301.05, "volume": 698522.0}, {"date": "2021-05-17", "close": 301.65, "volume": 592837.0}, {"date": "2021-05-18", "close": 299.63, "volume": 817631.0}, {"date": "2021-05-19", "close": 298.27, "volume": 800299.0}, {"date": "2021-05-20", "close": 297.06, "volume": 542347.0}, {"date": "2021-05-21", "close": 298.19, "volume": 672882.0}, {"date": "2021-05-24", "close": 299.57, "volume": 679090.0}, {"date": "2021-05-25", "close": 301.05, "volume": 908869.0}, {"date": "2021-05-26", "close": 297.4, "volume": 748012.0}, {"date": "2021-05-27", "close": 298.28, "volume": 1155306.0}, {"date": "2021-05-28", "close": 299.66, "volume": 549348.0}, {"date": "2021-06-01", "close": 302.54, "volume": 736363.0}, {"date": "2021-06-02", "close": 305.66, "volume": 1003391.0}, {"date": "2021-06-03", "close": 304.11, "volume": 858665.0}, {"date": "2021-06-04", "close": 304.76, "volume": 820022.0}, {"date": "2021-06-07", "close": 301.81, "volume": 670445.0}, {"date": "2021-06-08", "close": 299.62, "volume": 807774.0}, {"date": "2021-06-09", "close": 297.35, "volume": 778616.0}, {"date": "2021-06-10", "close": 298.6, "volume": 563188.0}, {"date": "2021-06-11", "close": 300.45, "volume": 710375.0}, {"date": "2021-06-14", "close": 299.12, "volume": 567722.0}, {"date": "2021-06-15", "close": 301.08, "volume": 1068550.0}, {"date": "2021-06-16", "close": 300.04, "volume": 958773.0}, {"date": "2021-06-17", "close": 299.09, "volume": 786464.0}, {"date": "2021-06-18", "close": 292.7, "volume": 1701988.0}, {"date": "2021-06-21", "close": 296.56, "volume": 640741.0}, {"date": "2021-06-22", "close": 298.01, "volume": 566427.0}, {"date": "2021-06-23", "close": 290.83, "volume": 936083.0}, {"date": "2021-06-24", "close": 289.93, "volume": 999807.0}, {"date": "2021-06-25", "close": 288.54, "volume": 1413656.0}, {"date": "2021-06-28", "close": 289.05, "volume": 921081.0}, {"date": "2021-06-29", "close": 288.29, "volume": 984651.0}, {"date": "2021-06-30", "close": 287.68, "volume": 673538.0}, {"date": "2021-07-01", "close": 288.8, "volume": 619417.0}, {"date": "2021-07-02", "close": 290.77, "volume": 541538.0}, {"date": "2021-07-06", "close": 286.72, "volume": 1034809.0}, {"date": "2021-07-07", "close": 290.79, "volume": 639677.0}, {"date": "2021-07-08", "close": 287.36, "volume": 807263.0}, {"date": "2021-07-09", "close": 291.67, "volume": 734302.0}, {"date": "2021-07-12", "close": 291.05, "volume": 1041280.0}, {"date": "2021-07-13", "close": 288.86, "volume": 580277.0}, {"date": "2021-07-14", "close": 288.14, "volume": 597750.0}, {"date": "2021-07-15", "close": 288.1, "volume": 733708.0}, {"date": "2021-07-16", "close": 285.54, "volume": 1496222.0}, {"date": "2021-07-19", "close": 282.1, "volume": 1102694.0}, {"date": "2021-07-20", "close": 285.95, "volume": 1065562.0}, {"date": "2021-07-21", "close": 286.72, "volume": 721777.0}, {"date": "2021-07-22", "close": 288.46, "volume": 896890.0}, {"date": "2021-07-23", "close": 290.29, "volume": 635087.0}, {"date": "2021-07-26", "close": 289.12, "volume": 524930.0}, {"date": "2021-07-27", "close": 288.9, "volume": 680204.0}, {"date": "2021-07-28", "close": 287.83, "volume": 654426.0}, {"date": "2021-07-29", "close": 289.67, "volume": 422523.0}, {"date": "2021-07-30", "close": 291.03, "volume": 570630.0}, {"date": "2021-08-02", "close": 288.73, "volume": 550473.0}, {"date": "2021-08-03", "close": 290.65, "volume": 520517.0}, {"date": "2021-08-04", "close": 287.67, "volume": 595756.0}, {"date": "2021-08-05", "close": 288.72, "volume": 1039148.0}, {"date": "2021-08-06", "close": 290.82, "volume": 809528.0}, {"date": "2021-08-09", "close": 275.75, "volume": 2273435.0}, {"date": "2021-08-10", "close": 277.87, "volume": 1301108.0}, {"date": "2021-08-11", "close": 278.73, "volume": 978639.0}, {"date": "2021-08-12", "close": 277.61, "volume": 862570.0}, {"date": "2021-08-13", "close": 279.74, "volume": 604893.0}, {"date": "2021-08-16", "close": 281.55, "volume": 1334398.0}, {"date": "2021-08-17", "close": 281.41, "volume": 933841.0}, {"date": "2021-08-18", "close": 272.15, "volume": 1184083.0}, {"date": "2021-08-19", "close": 271.39, "volume": 1131049.0}, {"date": "2021-08-20", "close": 267.44, "volume": 1624153.0}, {"date": "2021-08-23", "close": 270.49, "volume": 1643150.0}, {"date": "2021-08-24", "close": 270.52, "volume": 954491.0}, {"date": "2021-08-25", "close": 269.17, "volume": 1305188.0}, {"date": "2021-08-26", "close": 268.42, "volume": 774487.0}, {"date": "2021-08-27", "close": 268.5, "volume": 551437.0}, {"date": "2021-08-30", "close": 270.2, "volume": 563001.0}, {"date": "2021-08-31", "close": 269.51, "volume": 876865.0}, {"date": "2021-09-01", "close": 269.34, "volume": 543397.0}, {"date": "2021-09-02", "close": 270.0, "volume": 453038.0}, {"date": "2021-09-03", "close": 268.28, "volume": 821425.0}, {"date": "2021-09-07", "close": 267.1, "volume": 666364.0}, {"date": "2021-09-08", "close": 267.73, "volume": 864329.0}, {"date": "2021-09-09", "close": 267.12, "volume": 752673.0}, {"date": "2021-09-10", "close": 268.0, "volume": 1000393.0}, {"date": "2021-09-13", "close": 269.5, "volume": 1258924.0}, {"date": "2021-09-14", "close": 268.86, "volume": 775620.0}, {"date": "2021-09-15", "close": 269.5, "volume": 1166408.0}, {"date": "2021-09-16", "close": 266.42, "volume": 1138709.0}, {"date": "2021-09-17", "close": 261.83, "volume": 1702674.0}, {"date": "2021-09-20", "close": 258.18, "volume": 1113252.0}, {"date": "2021-09-21", "close": 257.39, "volume": 718342.0}, {"date": "2021-09-22", "close": 257.94, "volume": 631235.0}, {"date": "2021-09-23", "close": 260.41, "volume": 879194.0}, {"date": "2021-09-24", "close": 259.56, "volume": 739021.0}, {"date": "2021-09-27", "close": 261.91, "volume": 1219568.0}, {"date": "2021-09-28", "close": 262.31, "volume": 1195537.0}, {"date": "2021-09-29", "close": 260.22, "volume": 917089.0}, {"date": "2021-09-30", "close": 256.11, "volume": 762370.0}, {"date": "2021-10-01", "close": 257.43, "volume": 876994.0}, {"date": "2021-10-04", "close": 255.99, "volume": 1007040.0}, {"date": "2021-10-05", "close": 257.02, "volume": 970916.0}, {"date": "2021-10-06", "close": 260.75, "volume": 1310234.0}, {"date": "2021-10-07", "close": 263.35, "volume": 1359562.0}, {"date": "2021-10-08", "close": 265.43, "volume": 1162290.0}, {"date": "2021-10-11", "close": 268.73, "volume": 1070232.0}, {"date": "2021-10-12", "close": 272.4, "volume": 1266542.0}, {"date": "2021-10-13", "close": 278.42, "volume": 1285073.0}, {"date": "2021-10-14", "close": 287.97, "volume": 1575151.0}, {"date": "2021-10-15", "close": 292.7, "volume": 1637266.0}, {"date": "2021-10-18", "close": 292.54, "volume": 977275.0}, {"date": "2021-10-19", "close": 294.49, "volume": 896829.0}, {"date": "2021-10-20", "close": 293.7, "volume": 751079.0}, {"date": "2021-10-21", "close": 293.89, "volume": 620063.0}, {"date": "2021-10-22", "close": 291.23, "volume": 898513.0}, {"date": "2021-10-25", "close": 293.92, "volume": 633319.0}, {"date": "2021-10-26", "close": 294.38, "volume": 460076.0}, {"date": "2021-10-27", "close": 294.85, "volume": 748482.0}, {"date": "2021-10-28", "close": 301.44, "volume": 1256908.0}, {"date": "2021-10-29", "close": 299.81, "volume": 924791.0}, {"date": "2021-11-01", "close": 297.99, "volume": 652997.0}, {"date": "2021-11-02", "close": 298.08, "volume": 932450.0}, {"date": "2021-11-03", "close": 302.13, "volume": 1270349.0}, {"date": "2021-11-04", "close": 301.21, "volume": 1120997.0}, {"date": "2021-11-05", "close": 309.31, "volume": 1646736.0}, {"date": "2021-11-08", "close": 312.6, "volume": 1634219.0}, {"date": "2021-11-09", "close": 313.84, "volume": 1173961.0}, {"date": "2021-11-10", "close": 314.27, "volume": 988704.0}, {"date": "2021-11-11", "close": 310.52, "volume": 1297223.0}, {"date": "2021-11-12", "close": 310.0, "volume": 1234184.0}, {"date": "2021-11-15", "close": 303.8, "volume": 1509981.0}, {"date": "2021-11-16", "close": 301.5, "volume": 1610603.0}, {"date": "2021-11-17", "close": 299.49, "volume": 1404260.0}, {"date": "2021-11-18", "close": 296.24, "volume": 846304.0}, {"date": "2021-11-19", "close": 297.74, "volume": 1091158.0}, {"date": "2021-11-22", "close": 297.52, "volume": 1099487.0}, {"date": "2021-11-23", "close": 299.0, "volume": 1072538.0}, {"date": "2021-11-24", "close": 297.84, "volume": 603307.0}, {"date": "2021-11-26", "close": 293.64, "volume": 619585.0}, {"date": "2021-11-29", "close": 291.35, "volume": 853509.0}, {"date": "2021-11-30", "close": 287.44, "volume": 2396116.0}, {"date": "2021-12-01", "close": 284.94, "volume": 1184077.0}, {"date": "2021-12-02", "close": 287.43, "volume": 1350858.0}, {"date": "2021-12-03", "close": 288.62, "volume": 1199060.0}, {"date": "2021-12-06", "close": 292.89, "volume": 962534.0}, {"date": "2021-12-07", "close": 295.93, "volume": 859051.0}, {"date": "2021-12-08", "close": 295.67, "volume": 1098927.0}, {"date": "2021-12-09", "close": 293.18, "volume": 1239543.0}, {"date": "2021-12-10", "close": 295.35, "volume": 695793.0}, {"date": "2021-12-13", "close": 297.56, "volume": 1008522.0}, {"date": "2021-12-14", "close": 298.2, "volume": 808507.0}, {"date": "2021-12-15", "close": 305.08, "volume": 1461192.0}, {"date": "2021-12-16", "close": 303.15, "volume": 636853.0}, {"date": "2021-12-17", "close": 298.33, "volume": 1768396.0}, {"date": "2021-12-20", "close": 295.01, "volume": 779404.0}, {"date": "2021-12-21", "close": 295.75, "volume": 636634.0}, {"date": "2021-12-22", "close": 297.16, "volume": 430345.0}, {"date": "2021-12-23", "close": 299.48, "volume": 344736.0}, {"date": "2021-12-27", "close": 302.22, "volume": 413629.0}, {"date": "2021-12-28", "close": 303.99, "volume": 354551.0}, {"date": "2021-12-29", "close": 305.4, "volume": 499673.0}, {"date": "2021-12-30", "close": 303.89, "volume": 433302.0}, {"date": "2021-12-31", "close": 304.26, "volume": 586631.0}, {"date": "2022-01-03", "close": 295.81, "volume": 1130103.0}, {"date": "2022-01-04", "close": 299.42, "volume": 1667419.0}, {"date": "2022-01-05", "close": 304.24, "volume": 926153.0}, {"date": "2022-01-06", "close": 298.02, "volume": 808541.0}, {"date": "2022-01-07", "close": 297.41, "volume": 945050.0}, {"date": "2022-01-10", "close": 295.1, "volume": 1019094.0}, {"date": "2022-01-11", "close": 297.54, "volume": 542181.0}, {"date": "2022-01-12", "close": 299.75, "volume": 959667.0}, {"date": "2022-01-13", "close": 294.29, "volume": 788382.0}, {"date": "2022-01-14", "close": 291.35, "volume": 1478459.0}, {"date": "2022-01-18", "close": 286.6, "volume": 1086580.0}, {"date": "2022-01-19", "close": 285.57, "volume": 814480.0}, {"date": "2022-01-20", "close": 286.98, "volume": 1073697.0}, {"date": "2022-01-21", "close": 282.47, "volume": 1503917.0}, {"date": "2022-01-24", "close": 282.81, "volume": 1351817.0}, {"date": "2022-01-25", "close": 279.43, "volume": 788074.0}, {"date": "2022-01-26", "close": 276.41, "volume": 1171059.0}, {"date": "2022-01-27", "close": 275.85, "volume": 1062114.0}, {"date": "2022-01-28", "close": 277.63, "volume": 1025235.0}, {"date": "2022-01-31", "close": 282.12, "volume": 1234304.0}, {"date": "2022-02-01", "close": 284.63, "volume": 990875.0}, {"date": "2022-02-02", "close": 284.35, "volume": 930012.0}, {"date": "2022-02-03", "close": 280.88, "volume": 1089477.0}, {"date": "2022-02-04", "close": 263.08, "volume": 2883456.0}, {"date": "2022-02-07", "close": 254.38, "volume": 2333654.0}, {"date": "2022-02-08", "close": 252.81, "volume": 2899194.0}, {"date": "2022-02-09", "close": 259.36, "volume": 1482820.0}, {"date": "2022-02-10", "close": 252.38, "volume": 1739141.0}, {"date": "2022-02-11", "close": 244.39, "volume": 1691625.0}, {"date": "2022-02-14", "close": 243.49, "volume": 1730476.0}, {"date": "2022-02-15", "close": 247.83, "volume": 1317358.0}, {"date": "2022-02-16", "close": 245.34, "volume": 1470590.0}, {"date": "2022-02-17", "close": 240.61, "volume": 1005165.0}, {"date": "2022-02-18", "close": 241.97, "volume": 2170744.0}, {"date": "2022-02-22", "close": 238.11, "volume": 1191064.0}, {"date": "2022-02-23", "close": 234.67, "volume": 955602.0}, {"date": "2022-02-24", "close": 235.13, "volume": 1634463.0}, {"date": "2022-02-25", "close": 240.38, "volume": 1241175.0}, {"date": "2022-02-28", "close": 236.3, "volume": 1762468.0}, {"date": "2022-03-01", "close": 230.53, "volume": 2109172.0}, {"date": "2022-03-02", "close": 233.33, "volume": 2961715.0}, {"date": "2022-03-03", "close": 231.86, "volume": 1743713.0}, {"date": "2022-03-04", "close": 228.43, "volume": 1426913.0}, {"date": "2022-03-07", "close": 221.5, "volume": 1796152.0}, {"date": "2022-03-08", "close": 218.77, "volume": 1867479.0}, {"date": "2022-03-09", "close": 227.0, "volume": 1433819.0}, {"date": "2022-03-10", "close": 227.6, "volume": 1538830.0}, {"date": "2022-03-11", "close": 219.38, "volume": 1488884.0}, {"date": "2022-03-14", "close": 218.27, "volume": 2595449.0}, {"date": "2022-03-15", "close": 222.63, "volume": 2133518.0}, {"date": "2022-03-16", "close": 224.6, "volume": 1498215.0}, {"date": "2022-03-17", "close": 228.55, "volume": 1431822.0}, {"date": "2022-03-18", "close": 231.67, "volume": 3187595.0}, {"date": "2022-03-21", "close": 234.2, "volume": 1642244.0}, {"date": "2022-03-22", "close": 236.54, "volume": 1192622.0}, {"date": "2022-03-23", "close": 235.24, "volume": 1393522.0}, {"date": "2022-03-24", "close": 242.41, "volume": 1296711.0}, {"date": "2022-03-25", "close": 246.56, "volume": 1782027.0}, {"date": "2022-03-28", "close": 248.31, "volume": 1565154.0}, {"date": "2022-03-29", "close": 252.34, "volume": 1750712.0}, {"date": "2022-03-30", "close": 253.16, "volume": 1234130.0}, {"date": "2022-03-31", "close": 249.91, "volume": 1179130.0}, {"date": "2022-04-01", "close": 248.99, "volume": 1473347.0}, {"date": "2022-04-04", "close": 252.65, "volume": 1224104.0}, {"date": "2022-04-05", "close": 251.68, "volume": 1132717.0}, {"date": "2022-04-06", "close": 250.1, "volume": 1100045.0}, {"date": "2022-04-07", "close": 251.37, "volume": 1062676.0}, {"date": "2022-04-08", "close": 251.2, "volume": 905794.0}, {"date": "2022-04-11", "close": 249.83, "volume": 1000608.0}, {"date": "2022-04-12", "close": 247.78, "volume": 1417681.0}, {"date": "2022-04-13", "close": 249.92, "volume": 729286.0}, {"date": "2022-04-14", "close": 246.84, "volume": 1208246.0}, {"date": "2022-04-18", "close": 246.0, "volume": 1583353.0}, {"date": "2022-04-19", "close": 249.57, "volume": 1157351.0}, {"date": "2022-04-20", "close": 248.74, "volume": 1414064.0}, {"date": "2022-04-21", "close": 251.14, "volume": 1267047.0}, {"date": "2022-04-22", "close": 242.92, "volume": 1203758.0}, {"date": "2022-04-25", "close": 242.76, "volume": 1202647.0}, {"date": "2022-04-26", "close": 235.63, "volume": 988513.0}, {"date": "2022-04-27", "close": 238.25, "volume": 1080692.0}, {"date": "2022-04-28", "close": 240.48, "volume": 1516420.0}, {"date": "2022-04-29", "close": 234.07, "volume": 1888043.0}, {"date": "2022-05-02", "close": 235.4, "volume": 972396.0}, {"date": "2022-05-03", "close": 239.1, "volume": 1028459.0}, {"date": "2022-05-04", "close": 247.49, "volume": 1142768.0}, {"date": "2022-05-05", "close": 235.98, "volume": 1446911.0}, {"date": "2022-05-06", "close": 235.82, "volume": 1293834.0}, {"date": "2022-05-09", "close": 233.22, "volume": 1272718.0}, {"date": "2022-05-10", "close": 230.68, "volume": 1504482.0}, {"date": "2022-05-11", "close": 232.89, "volume": 1275956.0}, {"date": "2022-05-12", "close": 231.41, "volume": 1391520.0}, {"date": "2022-05-13", "close": 233.71, "volume": 661808.0}, {"date": "2022-05-16", "close": 232.92, "volume": 880870.0}, {"date": "2022-05-17", "close": 239.58, "volume": 893460.0}, {"date": "2022-05-18", "close": 234.47, "volume": 874348.0}, {"date": "2022-05-19", "close": 234.22, "volume": 725150.0}, {"date": "2022-05-20", "close": 237.59, "volume": 1032773.0}, {"date": "2022-05-23", "close": 237.95, "volume": 747593.0}, {"date": "2022-05-24", "close": 236.82, "volume": 729916.0}, {"date": "2022-05-25", "close": 236.42, "volume": 884381.0}, {"date": "2022-05-26", "close": 242.49, "volume": 866134.0}, {"date": "2022-05-27", "close": 250.65, "volume": 957249.0}, {"date": "2022-05-31", "close": 246.16, "volume": 1407124.0}, {"date": "2022-06-01", "close": 243.51, "volume": 911886.0}, {"date": "2022-06-02", "close": 252.85, "volume": 941693.0}, {"date": "2022-06-03", "close": 252.27, "volume": 935703.0}, {"date": "2022-06-06", "close": 257.45, "volume": 1149187.0}, {"date": "2022-06-07", "close": 260.79, "volume": 1377605.0}, {"date": "2022-06-08", "close": 252.38, "volume": 1647316.0}, {"date": "2022-06-09", "close": 253.62, "volume": 1444612.0}, {"date": "2022-06-10", "close": 248.2, "volume": 1584034.0}, {"date": "2022-06-13", "close": 242.69, "volume": 1615408.0}, {"date": "2022-06-14", "close": 239.22, "volume": 1098020.0}, {"date": "2022-06-15", "close": 239.29, "volume": 1085823.0}, {"date": "2022-06-16", "close": 235.1, "volume": 1014638.0}, {"date": "2022-06-17", "close": 235.97, "volume": 2126994.0}, {"date": "2022-06-21", "close": 241.01, "volume": 1147426.0}, {"date": "2022-06-22", "close": 241.0, "volume": 953398.0}, {"date": "2022-06-23", "close": 242.06, "volume": 1177286.0}, {"date": "2022-06-24", "close": 252.08, "volume": 1529373.0}, {"date": "2022-06-27", "close": 246.18, "volume": 916265.0}, {"date": "2022-06-28", "close": 242.51, "volume": 778750.0}, {"date": "2022-06-29", "close": 243.13, "volume": 794368.0}, {"date": "2022-06-30", "close": 240.48, "volume": 1199368.0}, {"date": "2022-07-01", "close": 242.75, "volume": 1021313.0}, {"date": "2022-07-05", "close": 239.97, "volume": 1232684.0}, {"date": "2022-07-06", "close": 237.22, "volume": 1396138.0}, {"date": "2022-07-07", "close": 235.82, "volume": 1016631.0}, {"date": "2022-07-08", "close": 232.21, "volume": 1049544.0}, {"date": "2022-07-11", "close": 234.09, "volume": 801410.0}, {"date": "2022-07-12", "close": 231.93, "volume": 2143421.0}, {"date": "2022-07-13", "close": 227.99, "volume": 891725.0}, {"date": "2022-07-14", "close": 221.98, "volume": 2059587.0}, {"date": "2022-07-15", "close": 225.2, "volume": 1444860.0}, {"date": "2022-07-18", "close": 223.56, "volume": 1074828.0}, {"date": "2022-07-19", "close": 230.0, "volume": 1255498.0}, {"date": "2022-07-20", "close": 231.63, "volume": 914908.0}, {"date": "2022-07-21", "close": 234.59, "volume": 853556.0}, {"date": "2022-07-22", "close": 234.56, "volume": 540266.0}, {"date": "2022-07-25", "close": 235.21, "volume": 581072.0}, {"date": "2022-07-26", "close": 234.63, "volume": 652122.0}, {"date": "2022-07-27", "close": 237.89, "volume": 782618.0}, {"date": "2022-07-28", "close": 244.23, "volume": 792856.0}, {"date": "2022-07-29", "close": 248.23, "volume": 1034354.0}, {"date": "2022-08-01", "close": 247.25, "volume": 1075504.0}, {"date": "2022-08-02", "close": 244.12, "volume": 1026850.0}, {"date": "2022-08-03", "close": 245.71, "volume": 1401092.0}, {"date": "2022-08-04", "close": 257.73, "volume": 1785807.0}, {"date": "2022-08-05", "close": 262.64, "volume": 1406358.0}, {"date": "2022-08-08", "close": 261.77, "volume": 1158165.0}, {"date": "2022-08-09", "close": 258.76, "volume": 826290.0}, {"date": "2022-08-10", "close": 265.63, "volume": 838562.0}, {"date": "2022-08-11", "close": 264.81, "volume": 829373.0}, {"date": "2022-08-12", "close": 270.88, "volume": 893935.0}, {"date": "2022-08-15", "close": 274.11, "volume": 1115358.0}, {"date": "2022-08-16", "close": 273.54, "volume": 879075.0}, {"date": "2022-08-17", "close": 268.0, "volume": 1169979.0}, {"date": "2022-08-18", "close": 267.6, "volume": 726979.0}, {"date": "2022-08-19", "close": 263.7, "volume": 932838.0}, {"date": "2022-08-22", "close": 260.91, "volume": 673952.0}, {"date": "2022-08-23", "close": 261.32, "volume": 810259.0}, {"date": "2022-08-24", "close": 262.72, "volume": 568278.0}, {"date": "2022-08-25", "close": 266.59, "volume": 619622.0}, {"date": "2022-08-26", "close": 262.23, "volume": 1064080.0}, {"date": "2022-08-29", "close": 260.7, "volume": 635719.0}, {"date": "2022-08-30", "close": 255.85, "volume": 864485.0}, {"date": "2022-08-31", "close": 252.45, "volume": 1164961.0}, {"date": "2022-09-01", "close": 250.0, "volume": 918139.0}, {"date": "2022-09-02", "close": 246.53, "volume": 1311726.0}, {"date": "2022-09-06", "close": 246.17, "volume": 1179252.0}, {"date": "2022-09-07", "close": 253.78, "volume": 1037017.0}, {"date": "2022-09-08", "close": 253.83, "volume": 549489.0}, {"date": "2022-09-09", "close": 256.97, "volume": 704793.0}, {"date": "2022-09-12", "close": 263.5, "volume": 877028.0}, {"date": "2022-09-13", "close": 256.08, "volume": 831353.0}, {"date": "2022-09-14", "close": 255.18, "volume": 690057.0}, {"date": "2022-09-15", "close": 248.47, "volume": 706828.0}, {"date": "2022-09-16", "close": 247.36, "volume": 1497688.0}, {"date": "2022-09-19", "close": 249.38, "volume": 714938.0}, {"date": "2022-09-20", "close": 244.89, "volume": 605908.0}, {"date": "2022-09-21", "close": 241.46, "volume": 573329.0}, {"date": "2022-09-22", "close": 238.52, "volume": 877638.0}, {"date": "2022-09-23", "close": 237.07, "volume": 1135017.0}, {"date": "2022-09-26", "close": 231.5, "volume": 1171670.0}, {"date": "2022-09-27", "close": 230.76, "volume": 1060575.0}, {"date": "2022-09-28", "close": 234.97, "volume": 948458.0}, {"date": "2022-09-29", "close": 231.76, "volume": 1114316.0}, {"date": "2022-09-30", "close": 232.73, "volume": 1520610.0}, {"date": "2022-10-03", "close": 238.33, "volume": 1027474.0}, {"date": "2022-10-04", "close": 247.96, "volume": 1334511.0}, {"date": "2022-10-05", "close": 242.8, "volume": 1097775.0}, {"date": "2022-10-06", "close": 238.59, "volume": 965427.0}, {"date": "2022-10-07", "close": 231.75, "volume": 1046898.0}, {"date": "2022-10-10", "close": 232.44, "volume": 748709.0}, {"date": "2022-10-11", "close": 231.21, "volume": 618085.0}, {"date": "2022-10-12", "close": 229.32, "volume": 893904.0}, {"date": "2022-10-13", "close": 237.99, "volume": 898853.0}, {"date": "2022-10-14", "close": 232.53, "volume": 711213.0}, {"date": "2022-10-17", "close": 237.36, "volume": 728507.0}, {"date": "2022-10-18", "close": 242.37, "volume": 822952.0}, {"date": "2022-10-19", "close": 241.45, "volume": 710192.0}, {"date": "2022-10-20", "close": 238.32, "volume": 716203.0}, {"date": "2022-10-21", "close": 241.29, "volume": 1157153.0}, {"date": "2022-10-24", "close": 243.92, "volume": 1757998.0}, {"date": "2022-10-25", "close": 251.56, "volume": 1351079.0}, {"date": "2022-10-26", "close": 252.02, "volume": 1242221.0}, {"date": "2022-10-27", "close": 249.06, "volume": 987084.0}, {"date": "2022-10-28", "close": 254.44, "volume": 920985.0}, {"date": "2022-10-31", "close": 250.4, "volume": 1342224.0}, {"date": "2022-11-01", "close": 252.12, "volume": 872647.0}, {"date": "2022-11-02", "close": 245.17, "volume": 1471538.0}, {"date": "2022-11-03", "close": 264.02, "volume": 2524556.0}, {"date": "2022-11-04", "close": 276.06, "volume": 2038020.0}, {"date": "2022-11-07", "close": 277.63, "volume": 1367788.0}, {"date": "2022-11-08", "close": 283.0, "volume": 1406258.0}, {"date": "2022-11-09", "close": 280.13, "volume": 1100966.0}, {"date": "2022-11-10", "close": 289.59, "volume": 1063866.0}, {"date": "2022-11-11", "close": 288.46, "volume": 1107500.0}, {"date": "2022-11-14", "close": 294.89, "volume": 1738742.0}, {"date": "2022-11-15", "close": 294.54, "volume": 942178.0}, {"date": "2022-11-16", "close": 295.12, "volume": 807454.0}, {"date": "2022-11-17", "close": 293.3, "volume": 721351.0}, {"date": "2022-11-18", "close": 296.48, "volume": 1328210.0}, {"date": "2022-11-21", "close": 296.41, "volume": 735272.0}, {"date": "2022-11-22", "close": 309.16, "volume": 1412657.0}, {"date": "2022-11-23", "close": 308.15, "volume": 1150769.0}, {"date": "2022-11-25", "close": 309.91, "volume": 299656.0}, {"date": "2022-11-28", "close": 304.46, "volume": 932057.0}, {"date": "2022-11-29", "close": 302.18, "volume": 954552.0}, {"date": "2022-11-30", "close": 310.16, "volume": 1901062.0}, {"date": "2022-12-01", "close": 312.04, "volume": 995383.0}, {"date": "2022-12-02", "close": 318.44, "volume": 1314153.0}, {"date": "2022-12-05", "close": 314.97, "volume": 1192312.0}, {"date": "2022-12-06", "close": 312.1, "volume": 1295748.0}, {"date": "2022-12-07", "close": 315.58, "volume": 1130758.0}, {"date": "2022-12-08", "close": 319.86, "volume": 1059148.0}, {"date": "2022-12-09", "close": 314.41, "volume": 1149978.0}, {"date": "2022-12-12", "close": 319.51, "volume": 1163007.0}, {"date": "2022-12-13", "close": 325.25, "volume": 1075459.0}, {"date": "2022-12-14", "close": 325.12, "volume": 1191747.0}, {"date": "2022-12-15", "close": 316.24, "volume": 1014819.0}, {"date": "2022-12-16", "close": 316.42, "volume": 2425816.0}, {"date": "2022-12-19", "close": 313.72, "volume": 835335.0}, {"date": "2022-12-20", "close": 312.54, "volume": 779058.0}, {"date": "2022-12-21", "close": 314.49, "volume": 860647.0}, {"date": "2022-12-22", "close": 312.6, "volume": 953520.0}, {"date": "2022-12-23", "close": 312.04, "volume": 544188.0}, {"date": "2022-12-27", "close": 312.2, "volume": 1438026.0}, {"date": "2022-12-28", "close": 309.64, "volume": 439852.0}, {"date": "2022-12-29", "close": 311.41, "volume": 564619.0}, {"date": "2022-12-30", "close": 308.26, "volume": 534786.0}, {"date": "2023-01-03", "close": 306.57, "volume": 1020324.0}, {"date": "2023-01-04", "close": 306.59, "volume": 965993.0}, {"date": "2023-01-05", "close": 301.82, "volume": 1715513.0}, {"date": "2023-01-06", "close": 310.18, "volume": 873412.0}, {"date": "2023-01-09", "close": 311.67, "volume": 1436544.0}, {"date": "2023-01-10", "close": 312.67, "volume": 608390.0}, {"date": "2023-01-11", "close": 312.77, "volume": 835155.0}, {"date": "2023-01-12", "close": 310.21, "volume": 1194820.0}, {"date": "2023-01-13", "close": 311.4, "volume": 787947.0}, {"date": "2023-01-17", "close": 306.38, "volume": 1252863.0}, {"date": "2023-01-18", "close": 302.89, "volume": 793343.0}, {"date": "2023-01-19", "close": 299.89, "volume": 888998.0}, {"date": "2023-01-20", "close": 304.4, "volume": 1197945.0}, {"date": "2023-01-23", "close": 308.72, "volume": 881707.0}, {"date": "2023-01-24", "close": 313.34, "volume": 745013.0}, {"date": "2023-01-25", "close": 312.05, "volume": 707404.0}, {"date": "2023-01-26", "close": 316.61, "volume": 733590.0}, {"date": "2023-01-27", "close": 314.15, "volume": 876619.0}, {"date": "2023-01-30", "close": 313.9, "volume": 846035.0}, {"date": "2023-01-31", "close": 320.51, "volume": 1911740.0}, {"date": "2023-02-01", "close": 318.13, "volume": 1357915.0}, {"date": "2023-02-02", "close": 295.5, "volume": 2988399.0}, {"date": "2023-02-03", "close": 285.02, "volume": 2876392.0}, {"date": "2023-02-06", "close": 283.03, "volume": 1259861.0}, {"date": "2023-02-07", "close": 285.07, "volume": 1329222.0}, {"date": "2023-02-08", "close": 287.24, "volume": 1349767.0}, {"date": "2023-02-09", "close": 286.89, "volume": 945445.0}, {"date": "2023-02-10", "close": 287.82, "volume": 859476.0}, {"date": "2023-02-13", "close": 286.7, "volume": 698017.0}, {"date": "2023-02-14", "close": 281.49, "volume": 1689193.0}, {"date": "2023-02-15", "close": 284.46, "volume": 2623476.0}, {"date": "2023-02-16", "close": 280.73, "volume": 650806.0}, {"date": "2023-02-17", "close": 279.71, "volume": 1141036.0}, {"date": "2023-02-21", "close": 277.51, "volume": 880946.0}, {"date": "2023-02-22", "close": 278.29, "volume": 1148610.0}, {"date": "2023-02-23", "close": 279.72, "volume": 1377325.0}, {"date": "2023-02-24", "close": 280.98, "volume": 1507956.0}, {"date": "2023-02-27", "close": 285.42, "volume": 1017934.0}, {"date": "2023-02-28", "close": 285.98, "volume": 1038256.0}, {"date": "2023-03-01", "close": 288.28, "volume": 1038115.0}, {"date": "2023-03-02", "close": 292.03, "volume": 1092772.0}, {"date": "2023-03-03", "close": 294.78, "volume": 929067.0}, {"date": "2023-03-06", "close": 293.12, "volume": 631104.0}, {"date": "2023-03-07", "close": 291.39, "volume": 893284.0}, {"date": "2023-03-08", "close": 290.04, "volume": 695570.0}, {"date": "2023-03-09", "close": 284.08, "volume": 756674.0}, {"date": "2023-03-10", "close": 281.27, "volume": 860986.0}, {"date": "2023-03-13", "close": 280.99, "volume": 980673.0}, {"date": "2023-03-14", "close": 285.9, "volume": 1814512.0}, {"date": "2023-03-15", "close": 277.04, "volume": 1293354.0}, {"date": "2023-03-16", "close": 279.65, "volume": 901674.0}, {"date": "2023-03-17", "close": 274.74, "volume": 1545642.0}, {"date": "2023-03-20", "close": 279.21, "volume": 726379.0}, {"date": "2023-03-21", "close": 278.81, "volume": 967036.0}, {"date": "2023-03-22", "close": 275.36, "volume": 1023274.0}, {"date": "2023-03-23", "close": 266.94, "volume": 2001868.0}, {"date": "2023-03-24", "close": 267.67, "volume": 1329535.0}, {"date": "2023-03-27", "close": 270.19, "volume": 1078539.0}, {"date": "2023-03-28", "close": 273.54, "volume": 743364.0}, {"date": "2023-03-29", "close": 276.33, "volume": 751789.0}, {"date": "2023-03-30", "close": 279.72, "volume": 808610.0}, {"date": "2023-03-31", "close": 287.21, "volume": 1487605.0}, {"date": "2023-04-03", "close": 289.04, "volume": 1173674.0}, {"date": "2023-04-04", "close": 285.25, "volume": 1256682.0}, {"date": "2023-04-05", "close": 283.88, "volume": 943759.0}, {"date": "2023-04-06", "close": 282.0, "volume": 869173.0}, {"date": "2023-04-10", "close": 283.43, "volume": 768361.0}, {"date": "2023-04-11", "close": 285.33, "volume": 598407.0}, {"date": "2023-04-12", "close": 287.17, "volume": 464414.0}, {"date": "2023-04-13", "close": 288.14, "volume": 552527.0}, {"date": "2023-04-14", "close": 286.21, "volume": 485555.0}, {"date": "2023-04-17", "close": 286.2, "volume": 500641.0}, {"date": "2023-04-18", "close": 287.78, "volume": 598372.0}, {"date": "2023-04-19", "close": 290.5, "volume": 521123.0}, {"date": "2023-04-20", "close": 292.46, "volume": 691747.0}, {"date": "2023-04-21", "close": 290.57, "volume": 1026551.0}, {"date": "2023-04-24", "close": 293.3, "volume": 626833.0}, {"date": "2023-04-25", "close": 289.94, "volume": 550792.0}, {"date": "2023-04-26", "close": 285.68, "volume": 847295.0}, {"date": "2023-04-27", "close": 291.38, "volume": 977497.0}, {"date": "2023-04-28", "close": 294.36, "volume": 930904.0}, {"date": "2023-05-01", "close": 296.18, "volume": 450221.0}, {"date": "2023-05-02", "close": 292.63, "volume": 818754.0}, {"date": "2023-05-03", "close": 293.89, "volume": 703397.0}, {"date": "2023-05-04", "close": 291.07, "volume": 710451.0}, {"date": "2023-05-05", "close": 296.7, "volume": 730876.0}, {"date": "2023-05-08", "close": 295.58, "volume": 1027108.0}, {"date": "2023-05-09", "close": 279.94, "volume": 1863003.0}, {"date": "2023-05-10", "close": 280.95, "volume": 1199824.0}, {"date": "2023-05-11", "close": 276.55, "volume": 1234543.0}, {"date": "2023-05-12", "close": 278.0, "volume": 694973.0}, {"date": "2023-05-15", "close": 279.29, "volume": 678279.0}, {"date": "2023-05-16", "close": 275.59, "volume": 663469.0}, {"date": "2023-05-17", "close": 276.2, "volume": 770246.0}, {"date": "2023-05-18", "close": 275.45, "volume": 788651.0}, {"date": "2023-05-19", "close": 278.91, "volume": 1072014.0}, {"date": "2023-05-22", "close": 275.0, "volume": 608100.0}, {"date": "2023-05-23", "close": 271.5, "volume": 713594.0}, {"date": "2023-05-24", "close": 270.84, "volume": 648675.0}, {"date": "2023-05-25", "close": 272.12, "volume": 779646.0}, {"date": "2023-05-26", "close": 273.83, "volume": 940851.0}, {"date": "2023-05-30", "close": 274.07, "volume": 765085.0}, {"date": "2023-05-31", "close": 269.14, "volume": 1078341.0}, {"date": "2023-06-01", "close": 273.17, "volume": 826743.0}, {"date": "2023-06-02", "close": 281.04, "volume": 912116.0}, {"date": "2023-06-05", "close": 279.78, "volume": 1093454.0}, {"date": "2023-06-06", "close": 278.5, "volume": 740663.0}, {"date": "2023-06-07", "close": 282.42, "volume": 755233.0}, {"date": "2023-06-08", "close": 283.38, "volume": 642068.0}, {"date": "2023-06-09", "close": 278.59, "volume": 881931.0}, {"date": "2023-06-12", "close": 278.93, "volume": 663579.0}, {"date": "2023-06-13", "close": 284.85, "volume": 1005093.0}, {"date": "2023-06-14", "close": 288.84, "volume": 911435.0}, {"date": "2023-06-15", "close": 290.76, "volume": 649745.0}, {"date": "2023-06-16", "close": 293.17, "volume": 1811022.0}, {"date": "2023-06-20", "close": 289.3, "volume": 674259.0}, {"date": "2023-06-21", "close": 289.14, "volume": 675067.0}, {"date": "2023-06-22", "close": 288.01, "volume": 636483.0}, {"date": "2023-06-23", "close": 286.26, "volume": 712526.0}, {"date": "2023-06-26", "close": 286.39, "volume": 721497.0}, {"date": "2023-06-27", "close": 291.41, "volume": 546001.0}, {"date": "2023-06-28", "close": 291.32, "volume": 606577.0}, {"date": "2023-06-29", "close": 294.75, "volume": 567836.0}, {"date": "2023-06-30", "close": 299.53, "volume": 1031745.0}, {"date": "2023-07-03", "close": 297.07, "volume": 456556.0}, {"date": "2023-07-05", "close": 287.97, "volume": 1387635.0}, {"date": "2023-07-06", "close": 287.84, "volume": 883406.0}, {"date": "2023-07-07", "close": 286.84, "volume": 890617.0}, {"date": "2023-07-10", "close": 290.02, "volume": 562678.0}, {"date": "2023-07-11", "close": 288.65, "volume": 625263.0}, {"date": "2023-07-12", "close": 294.25, "volume": 1025112.0}, {"date": "2023-07-13", "close": 298.95, "volume": 843818.0}, {"date": "2023-07-14", "close": 298.63, "volume": 711485.0}, {"date": "2023-07-17", "close": 299.28, "volume": 809257.0}, {"date": "2023-07-18", "close": 298.26, "volume": 544205.0}, {"date": "2023-07-19", "close": 298.59, "volume": 675635.0}, {"date": "2023-07-20", "close": 301.34, "volume": 752705.0}, {"date": "2023-07-21", "close": 302.74, "volume": 667972.0}, {"date": "2023-07-24", "close": 302.1, "volume": 653561.0}, {"date": "2023-07-25", "close": 305.85, "volume": 739806.0}, {"date": "2023-07-26", "close": 303.01, "volume": 1109140.0}, {"date": "2023-07-27", "close": 302.89, "volume": 994066.0}, {"date": "2023-07-28", "close": 303.43, "volume": 560343.0}, {"date": "2023-07-31", "close": 305.33, "volume": 1146551.0}, {"date": "2023-08-01", "close": 302.41, "volume": 886943.0}, {"date": "2023-08-02", "close": 299.32, "volume": 992431.0}, {"date": "2023-08-03", "close": 281.82, "volume": 2357699.0}, {"date": "2023-08-04", "close": 284.43, "volume": 1262981.0}, {"date": "2023-08-07", "close": 287.3, "volume": 863878.0}, {"date": "2023-08-08", "close": 283.54, "volume": 645715.0}, {"date": "2023-08-09", "close": 285.4, "volume": 617693.0}, {"date": "2023-08-10", "close": 286.31, "volume": 856015.0}, {"date": "2023-08-11", "close": 288.79, "volume": 646728.0}, {"date": "2023-08-14", "close": 290.73, "volume": 694013.0}, {"date": "2023-08-15", "close": 285.14, "volume": 624392.0}, {"date": "2023-08-16", "close": 285.92, "volume": 640896.0}, {"date": "2023-08-17", "close": 284.5, "volume": 735498.0}, {"date": "2023-08-18", "close": 284.82, "volume": 716603.0}, {"date": "2023-08-21", "close": 285.21, "volume": 477683.0}, {"date": "2023-08-22", "close": 285.07, "volume": 353573.0}, {"date": "2023-08-23", "close": 285.75, "volume": 446326.0}, {"date": "2023-08-24", "close": 286.63, "volume": 391587.0}, {"date": "2023-08-25", "close": 288.3, "volume": 381153.0}, {"date": "2023-08-28", "close": 289.86, "volume": 694933.0}, {"date": "2023-08-29", "close": 293.66, "volume": 389517.0}, {"date": "2023-08-30", "close": 295.52, "volume": 404849.0}, {"date": "2023-08-31", "close": 295.49, "volume": 662357.0}, {"date": "2023-09-01", "close": 298.02, "volume": 520048.0}, {"date": "2023-09-05", "close": 292.7, "volume": 716405.0}, {"date": "2023-09-06", "close": 293.35, "volume": 422856.0}, {"date": "2023-09-07", "close": 292.11, "volume": 566344.0}, {"date": "2023-09-08", "close": 298.51, "volume": 786557.0}, {"date": "2023-09-11", "close": 302.8, "volume": 669620.0}, {"date": "2023-09-12", "close": 302.14, "volume": 645960.0}, {"date": "2023-09-13", "close": 303.13, "volume": 627304.0}, {"date": "2023-09-14", "close": 306.1, "volume": 550930.0}, {"date": "2023-09-15", "close": 302.11, "volume": 1354643.0}, {"date": "2023-09-18", "close": 299.53, "volume": 665452.0}, {"date": "2023-09-19", "close": 299.23, "volume": 579117.0}, {"date": "2023-09-20", "close": 294.82, "volume": 593573.0}, {"date": "2023-09-21", "close": 287.07, "volume": 768314.0}, {"date": "2023-09-22", "close": 286.64, "volume": 612595.0}, {"date": "2023-09-25", "close": 289.61, "volume": 586384.0}, {"date": "2023-09-26", "close": 286.7, "volume": 741617.0}, {"date": "2023-09-27", "close": 285.26, "volume": 669995.0}, {"date": "2023-09-28", "close": 286.87, "volume": 1100218.0}, {"date": "2023-09-29", "close": 283.4, "volume": 695196.0}, {"date": "2023-10-02", "close": 279.08, "volume": 1015367.0}, {"date": "2023-10-03", "close": 281.79, "volume": 1265894.0}, {"date": "2023-10-04", "close": 284.88, "volume": 1086713.0}, {"date": "2023-10-05", "close": 279.86, "volume": 827674.0}, {"date": "2023-10-06", "close": 281.06, "volume": 875799.0}, {"date": "2023-10-09", "close": 284.27, "volume": 584424.0}, {"date": "2023-10-10", "close": 287.91, "volume": 906186.0}, {"date": "2023-10-11", "close": 290.89, "volume": 845784.0}, {"date": "2023-10-12", "close": 285.79, "volume": 1256321.0}, {"date": "2023-10-13", "close": 285.46, "volume": 577463.0}, {"date": "2023-10-16", "close": 287.12, "volume": 551533.0}, {"date": "2023-10-17", "close": 290.9, "volume": 780617.0}, {"date": "2023-10-18", "close": 283.38, "volume": 520617.0}, {"date": "2023-10-19", "close": 280.61, "volume": 471911.0}, {"date": "2023-10-20", "close": 278.57, "volume": 669190.0}, {"date": "2023-10-23", "close": 274.67, "volume": 722644.0}, {"date": "2023-10-24", "close": 277.24, "volume": 673200.0}, {"date": "2023-10-25", "close": 274.48, "volume": 687288.0}, {"date": "2023-10-26", "close": 277.66, "volume": 745071.0}, {"date": "2023-10-27", "close": 276.15, "volume": 648199.0}, {"date": "2023-10-30", "close": 280.7, "volume": 667991.0}, {"date": "2023-10-31", "close": 282.44, "volume": 871695.0}, {"date": "2023-11-01", "close": 283.41, "volume": 1120976.0}, {"date": "2023-11-02", "close": 289.62, "volume": 856681.0}, {"date": "2023-11-03", "close": 293.2, "volume": 1011635.0}, {"date": "2023-11-06", "close": 291.3, "volume": 1242438.0}, {"date": "2023-11-07", "close": 254.46, "volume": 4484505.0}, {"date": "2023-11-08", "close": 259.93, "volume": 2465087.0}, {"date": "2023-11-09", "close": 263.99, "volume": 1909249.0}, {"date": "2023-11-10", "close": 265.46, "volume": 1554603.0}, {"date": "2023-11-13", "close": 265.03, "volume": 1110330.0}, {"date": "2023-11-14", "close": 268.41, "volume": 1759326.0}, {"date": "2023-11-15", "close": 273.62, "volume": 1262008.0}, {"date": "2023-11-16", "close": 273.6, "volume": 1537115.0}, {"date": "2023-11-17", "close": 269.99, "volume": 1537397.0}, {"date": "2023-11-20", "close": 272.15, "volume": 1540163.0}, {"date": "2023-11-21", "close": 276.34, "volume": 1245348.0}, {"date": "2023-11-22", "close": 274.27, "volume": 1004823.0}, {"date": "2023-11-24", "close": 274.5, "volume": 399847.0}, {"date": "2023-11-27", "close": 271.67, "volume": 1158973.0}, {"date": "2023-11-28", "close": 268.4, "volume": 893751.0}, {"date": "2023-11-29", "close": 266.48, "volume": 1096245.0}, {"date": "2023-11-30", "close": 270.55, "volume": 2341787.0}, {"date": "2023-12-01", "close": 272.64, "volume": 1706153.0}, {"date": "2023-12-04", "close": 270.15, "volume": 1782275.0}, {"date": "2023-12-05", "close": 262.02, "volume": 2196294.0}, {"date": "2023-12-06", "close": 261.28, "volume": 1312956.0}, {"date": "2023-12-07", "close": 262.01, "volume": 1408520.0}, {"date": "2023-12-08", "close": 263.27, "volume": 744090.0}, {"date": "2023-12-11", "close": 264.56, "volume": 1120836.0}, {"date": "2023-12-12", "close": 267.34, "volume": 1284272.0}, {"date": "2023-12-13", "close": 269.32, "volume": 1367587.0}, {"date": "2023-12-14", "close": 270.81, "volume": 1372788.0}, {"date": "2023-12-15", "close": 270.86, "volume": 3312935.0}, {"date": "2023-12-18", "close": 271.2, "volume": 1384717.0}, {"date": "2023-12-19", "close": 272.52, "volume": 1340357.0}, {"date": "2023-12-20", "close": 268.15, "volume": 905068.0}, {"date": "2023-12-21", "close": 271.74, "volume": 790117.0}, {"date": "2023-12-22", "close": 272.84, "volume": 756207.0}, {"date": "2023-12-26", "close": 274.87, "volume": 446136.0}, {"date": "2023-12-27", "close": 275.69, "volume": 759837.0}, {"date": "2023-12-28", "close": 274.23, "volume": 531853.0}, {"date": "2023-12-29", "close": 273.8, "volume": 886040.0}, {"date": "2024-01-02", "close": 273.47, "volume": 1109171.0}, {"date": "2024-01-03", "close": 270.86, "volume": 1117567.0}, {"date": "2024-01-04", "close": 270.25, "volume": 956805.0}, {"date": "2024-01-05", "close": 270.15, "volume": 777427.0}, {"date": "2024-01-08", "close": 272.84, "volume": 912196.0}, {"date": "2024-01-09", "close": 268.09, "volume": 831592.0}, {"date": "2024-01-10", "close": 266.96, "volume": 922153.0}, {"date": "2024-01-11", "close": 264.59, "volume": 1046418.0}, {"date": "2024-01-12", "close": 264.13, "volume": 1201615.0}, {"date": "2024-01-16", "close": 260.45, "volume": 1435185.0}, {"date": "2024-01-17", "close": 260.14, "volume": 1201315.0}, {"date": "2024-01-18", "close": 260.03, "volume": 1157304.0}, {"date": "2024-01-19", "close": 260.64, "volume": 2509632.0}, {"date": "2024-01-22", "close": 260.93, "volume": 1501086.0}, {"date": "2024-01-23", "close": 263.24, "volume": 1539833.0}, {"date": "2024-01-24", "close": 257.16, "volume": 1768590.0}, {"date": "2024-01-25", "close": 263.65, "volume": 1936481.0}, {"date": "2024-01-26", "close": 261.9, "volume": 873224.0}, {"date": "2024-01-29", "close": 261.13, "volume": 1192369.0}, {"date": "2024-01-30", "close": 259.28, "volume": 2053730.0}, {"date": "2024-01-31", "close": 255.71, "volume": 1941511.0}, {"date": "2024-02-01", "close": 259.56, "volume": 1517126.0}, {"date": "2024-02-02", "close": 258.17, "volume": 1934825.0}, {"date": "2024-02-05", "close": 218.02, "volume": 7998235.0}, {"date": "2024-02-06", "close": 218.05, "volume": 4983253.0}, {"date": "2024-02-07", "close": 215.38, "volume": 3469430.0}, {"date": "2024-02-08", "close": 219.91, "volume": 3243666.0}, {"date": "2024-02-09", "close": 219.84, "volume": 2381777.0}, {"date": "2024-02-12", "close": 222.59, "volume": 1946386.0}, {"date": "2024-02-13", "close": 217.61, "volume": 2769733.0}, {"date": "2024-02-14", "close": 217.01, "volume": 2117089.0}, {"date": "2024-02-15", "close": 226.95, "volume": 2429375.0}, {"date": "2024-02-16", "close": 226.85, "volume": 1694224.0}, {"date": "2024-02-20", "close": 228.09, "volume": 1927219.0}, {"date": "2024-02-21", "close": 228.1, "volume": 1582694.0}, {"date": "2024-02-22", "close": 231.5, "volume": 2181332.0}, {"date": "2024-02-23", "close": 232.79, "volume": 1795388.0}, {"date": "2024-02-26", "close": 229.36, "volume": 1657054.0}, {"date": "2024-02-27", "close": 231.73, "volume": 2338106.0}, {"date": "2024-02-28", "close": 232.41, "volume": 1793591.0}, {"date": "2024-02-29", "close": 234.04, "volume": 1726274.0}, {"date": "2024-03-01", "close": 236.0, "volume": 1230670.0}, {"date": "2024-03-04", "close": 238.41, "volume": 1861676.0}, {"date": "2024-03-05", "close": 239.58, "volume": 2566643.0}, {"date": "2024-03-06", "close": 243.1, "volume": 2325382.0}, {"date": "2024-03-07", "close": 245.17, "volume": 1993027.0}, {"date": "2024-03-08", "close": 241.61, "volume": 1726670.0}, {"date": "2024-03-11", "close": 247.94, "volume": 1452050.0}, {"date": "2024-03-12", "close": 244.87, "volume": 1632646.0}, {"date": "2024-03-13", "close": 247.29, "volume": 1144520.0}, {"date": "2024-03-14", "close": 245.14, "volume": 1416177.0}, {"date": "2024-03-15", "close": 244.63, "volume": 2369631.0}, {"date": "2024-03-18", "close": 245.61, "volume": 1172461.0}, {"date": "2024-03-19", "close": 241.82, "volume": 1156568.0}, {"date": "2024-03-20", "close": 238.95, "volume": 2848665.0}, {"date": "2024-03-21", "close": 235.49, "volume": 2328606.0}, {"date": "2024-03-22", "close": 236.71, "volume": 1153804.0}, {"date": "2024-03-25", "close": 237.56, "volume": 944214.0}, {"date": "2024-03-26", "close": 237.83, "volume": 1097060.0}, {"date": "2024-03-27", "close": 243.1, "volume": 926790.0}, {"date": "2024-03-28", "close": 242.27, "volume": 1439940.0}, {"date": "2024-04-01", "close": 243.42, "volume": 851323.0}, {"date": "2024-04-02", "close": 239.84, "volume": 1227294.0}, {"date": "2024-04-03", "close": 239.6, "volume": 1008988.0}, {"date": "2024-04-04", "close": 237.11, "volume": 829702.0}, {"date": "2024-04-05", "close": 238.68, "volume": 1588820.0}, {"date": "2024-04-08", "close": 237.63, "volume": 1013613.0}, {"date": "2024-04-09", "close": 239.66, "volume": 890942.0}, {"date": "2024-04-10", "close": 235.91, "volume": 1407451.0}, {"date": "2024-04-11", "close": 236.25, "volume": 1737606.0}, {"date": "2024-04-12", "close": 231.53, "volume": 1520072.0}, {"date": "2024-04-15", "close": 231.16, "volume": 1307420.0}, {"date": "2024-04-16", "close": 227.76, "volume": 2590139.0}, {"date": "2024-04-17", "close": 229.01, "volume": 1452506.0}, {"date": "2024-04-18", "close": 233.02, "volume": 1302044.0}, {"date": "2024-04-19", "close": 231.64, "volume": 1797253.0}, {"date": "2024-04-22", "close": 234.36, "volume": 1591168.0}, {"date": "2024-04-23", "close": 233.71, "volume": 1175219.0}, {"date": "2024-04-24", "close": 234.68, "volume": 1297346.0}, {"date": "2024-04-25", "close": 235.08, "volume": 1037756.0}, {"date": "2024-04-26", "close": 236.08, "volume": 1251373.0}, {"date": "2024-04-29", "close": 238.12, "volume": 1628936.0}, {"date": "2024-04-30", "close": 236.34, "volume": 3555868.0}, {"date": "2024-05-01", "close": 237.49, "volume": 1845058.0}, {"date": "2024-05-02", "close": 243.69, "volume": 1811411.0}, {"date": "2024-05-03", "close": 245.87, "volume": 1559471.0}, {"date": "2024-05-06", "close": 247.6, "volume": 936858.0}, {"date": "2024-05-07", "close": 248.65, "volume": 1099763.0}, {"date": "2024-05-08", "close": 246.27, "volume": 891360.0}, {"date": "2024-05-09", "close": 250.61, "volume": 840356.0}, {"date": "2024-05-10", "close": 250.55, "volume": 1555105.0}, {"date": "2024-05-13", "close": 250.26, "volume": 2289362.0}, {"date": "2024-05-14", "close": 248.56, "volume": 1613369.0}, {"date": "2024-05-15", "close": 251.6, "volume": 1068157.0}, {"date": "2024-05-16", "close": 257.04, "volume": 2746018.0}, {"date": "2024-05-17", "close": 262.7, "volume": 2877892.0}, {"date": "2024-05-20", "close": 266.21, "volume": 2246039.0}, {"date": "2024-05-21", "close": 264.66, "volume": 1900229.0}, {"date": "2024-05-22", "close": 264.65, "volume": 1059966.0}, {"date": "2024-05-23", "close": 263.0, "volume": 1466600.0}, {"date": "2024-05-24", "close": 264.61, "volume": 1070639.0}, {"date": "2024-05-28", "close": 264.63, "volume": 1207703.0}, {"date": "2024-05-29", "close": 260.27, "volume": 1109083.0}, {"date": "2024-05-30", "close": 260.5, "volume": 1185596.0}, {"date": "2024-05-31", "close": 266.7, "volume": 2569052.0}, {"date": "2024-06-03", "close": 270.91, "volume": 2101840.0}, {"date": "2024-06-04", "close": 270.3, "volume": 1453831.0}, {"date": "2024-06-05", "close": 270.33, "volume": 804050.0}, {"date": "2024-06-06", "close": 269.72, "volume": 1341339.0}, {"date": "2024-06-07", "close": 279.53, "volume": 2225324.0}, {"date": "2024-06-10", "close": 282.31, "volume": 1942041.0}, {"date": "2024-06-11", "close": 280.81, "volume": 1700703.0}, {"date": "2024-06-12", "close": 283.05, "volume": 1400193.0}, {"date": "2024-06-13", "close": 285.31, "volume": 2049417.0}, {"date": "2024-06-14", "close": 275.14, "volume": 1503360.0}, {"date": "2024-06-17", "close": 273.11, "volume": 1217464.0}, {"date": "2024-06-18", "close": 274.7, "volume": 1160553.0}, {"date": "2024-06-20", "close": 272.07, "volume": 1146600.0}, {"date": "2024-06-21", "close": 272.91, "volume": 2500376.0}, {"date": "2024-06-24", "close": 270.9, "volume": 2891078.0}, {"date": "2024-06-25", "close": 267.09, "volume": 3695936.0}, {"date": "2024-06-26", "close": 263.7, "volume": 6456145.0}, {"date": "2024-06-27", "close": 263.07, "volume": 2748179.0}, {"date": "2024-06-28", "close": 258.05, "volume": 2606874.0}, {"date": "2024-07-01", "close": 247.34, "volume": 1974740.0}, {"date": "2024-07-02", "close": 251.0, "volume": 2832488.0}, {"date": "2024-07-03", "close": 253.0, "volume": 763687.0}, {"date": "2024-07-05", "close": 252.67, "volume": 1381395.0}, {"date": "2024-07-08", "close": 254.9, "volume": 1182063.0}, {"date": "2024-07-09", "close": 254.7, "volume": 1740796.0}, {"date": "2024-07-10", "close": 255.66, "volume": 2172365.0}, {"date": "2024-07-11", "close": 258.0, "volume": 1410477.0}, {"date": "2024-07-12", "close": 261.31, "volume": 1054735.0}, {"date": "2024-07-15", "close": 259.84, "volume": 998551.0}, {"date": "2024-07-16", "close": 267.53, "volume": 1210761.0}, {"date": "2024-07-17", "close": 270.47, "volume": 725308.0}, {"date": "2024-07-18", "close": 266.59, "volume": 696866.0}, {"date": "2024-07-19", "close": 262.91, "volume": 762658.0}, {"date": "2024-07-22", "close": 248.55, "volume": 3865931.0}, {"date": "2024-07-23", "close": 256.0, "volume": 3224254.0}, {"date": "2024-07-24", "close": 260.2, "volume": 2826957.0}, {"date": "2024-07-25", "close": 258.64, "volume": 1760230.0}, {"date": "2024-07-26", "close": 260.98, "volume": 1042927.0}, {"date": "2024-07-29", "close": 265.74, "volume": 1539557.0}, {"date": "2024-07-30", "close": 264.23, "volume": 964570.0}, {"date": "2024-07-31", "close": 263.85, "volume": 1812979.0}, {"date": "2024-08-01", "close": 287.47, "volume": 3842782.0}, {"date": "2024-08-02", "close": 281.74, "volume": 1832140.0}, {"date": "2024-08-05", "close": 278.47, "volume": 1111470.0}, {"date": "2024-08-06", "close": 278.56, "volume": 838543.0}, {"date": "2024-08-07", "close": 277.44, "volume": 1167906.0}, {"date": "2024-08-08", "close": 279.21, "volume": 940775.0}, {"date": "2024-08-09", "close": 278.23, "volume": 1228661.0}, {"date": "2024-08-12", "close": 273.93, "volume": 1375661.0}, {"date": "2024-08-13", "close": 276.55, "volume": 695254.0}, {"date": "2024-08-14", "close": 276.49, "volume": 706631.0}, {"date": "2024-08-15", "close": 273.88, "volume": 846419.0}, {"date": "2024-08-16", "close": 276.04, "volume": 764877.0}, {"date": "2024-08-19", "close": 274.17, "volume": 548014.0}, {"date": "2024-08-20", "close": 273.42, "volume": 564405.0}, {"date": "2024-08-21", "close": 275.52, "volume": 598614.0}, {"date": "2024-08-22", "close": 274.43, "volume": 545847.0}, {"date": "2024-08-23", "close": 275.86, "volume": 514167.0}, {"date": "2024-08-26", "close": 278.76, "volume": 1058505.0}, {"date": "2024-08-27", "close": 277.91, "volume": 1595321.0}, {"date": "2024-08-28", "close": 276.79, "volume": 670226.0}, {"date": "2024-08-29", "close": 277.1, "volume": 506747.0}, {"date": "2024-08-30", "close": 278.85, "volume": 919017.0}, {"date": "2024-09-03", "close": 275.19, "volume": 1600075.0}, {"date": "2024-09-04", "close": 274.67, "volume": 718481.0}, {"date": "2024-09-05", "close": 273.55, "volume": 1008654.0}, {"date": "2024-09-06", "close": 268.71, "volume": 1066164.0}, {"date": "2024-09-09", "close": 273.82, "volume": 1244947.0}, {"date": "2024-09-10", "close": 275.23, "volume": 771392.0}, {"date": "2024-09-11", "close": 277.71, "volume": 914435.0}, {"date": "2024-09-12", "close": 280.02, "volume": 1400396.0}, {"date": "2024-09-13", "close": 284.13, "volume": 1044833.0}, {"date": "2024-09-16", "close": 288.87, "volume": 1311543.0}, {"date": "2024-09-17", "close": 291.13, "volume": 1056326.0}, {"date": "2024-09-18", "close": 287.3, "volume": 1016924.0}, {"date": "2024-09-19", "close": 287.72, "volume": 958373.0}, {"date": "2024-09-20", "close": 287.98, "volume": 4148385.0}, {"date": "2024-09-23", "close": 292.05, "volume": 1539129.0}, {"date": "2024-09-24", "close": 295.59, "volume": 1294602.0}, {"date": "2024-09-25", "close": 295.72, "volume": 1349407.0}, {"date": "2024-09-26", "close": 299.46, "volume": 1798690.0}, {"date": "2024-09-27", "close": 300.36, "volume": 1057098.0}, {"date": "2024-09-30", "close": 297.74, "volume": 1032492.0}, {"date": "2024-10-01", "close": 291.43, "volume": 1267403.0}, {"date": "2024-10-02", "close": 290.0, "volume": 1346960.0}, {"date": "2024-10-03", "close": 285.58, "volume": 982175.0}, {"date": "2024-10-04", "close": 285.5, "volume": 924756.0}, {"date": "2024-10-07", "close": 312.69, "volume": 4243205.0}, {"date": "2024-10-08", "close": 310.36, "volume": 1556656.0}, {"date": "2024-10-09", "close": 313.97, "volume": 2375242.0}, {"date": "2024-10-10", "close": 314.61, "volume": 2574170.0}, {"date": "2024-10-11", "close": 316.66, "volume": 775755.0}, {"date": "2024-10-14", "close": 320.34, "volume": 1058246.0}, {"date": "2024-10-15", "close": 323.23, "volume": 2092365.0}, {"date": "2024-10-16", "close": 326.7, "volume": 1886503.0}, {"date": "2024-10-17", "close": 328.77, "volume": 1182021.0}, {"date": "2024-10-18", "close": 332.1, "volume": 1074148.0}, {"date": "2024-10-21", "close": 331.56, "volume": 857804.0}, {"date": "2024-10-22", "close": 330.37, "volume": 1246877.0}, {"date": "2024-10-23", "close": 326.62, "volume": 1045136.0}, {"date": "2024-10-24", "close": 322.1, "volume": 1588528.0}, {"date": "2024-10-25", "close": 318.02, "volume": 1294777.0}, {"date": "2024-10-28", "close": 318.26, "volume": 1185671.0}, {"date": "2024-10-29", "close": 315.3, "volume": 1579491.0}, {"date": "2024-10-30", "close": 312.77, "volume": 1043061.0}, {"date": "2024-10-31", "close": 310.53, "volume": 2281026.0}, {"date": "2024-11-01", "close": 309.21, "volume": 794696.0}, {"date": "2024-11-04", "close": 306.09, "volume": 1608056.0}, {"date": "2024-11-05", "close": 306.37, "volume": 1502918.0}, {"date": "2024-11-06", "close": 306.73, "volume": 1871478.0}, {"date": "2024-11-07", "close": 312.82, "volume": 2141693.0}, {"date": "2024-11-08", "close": 312.99, "volume": 2585110.0}, {"date": "2024-11-11", "close": 313.91, "volume": 1940751.0}, {"date": "2024-11-12", "close": 311.12, "volume": 1021001.0}, {"date": "2024-11-13", "close": 312.89, "volume": 955239.0}, {"date": "2024-11-14", "close": 315.88, "volume": 1081170.0}, {"date": "2024-11-15", "close": 317.1, "volume": 1113047.0}, {"date": "2024-11-18", "close": 327.89, "volume": 1898376.0}, {"date": "2024-11-19", "close": 328.0, "volume": 1881544.0}, {"date": "2024-11-20", "close": 327.85, "volume": 1694307.0}, {"date": "2024-11-21", "close": 328.88, "volume": 1972041.0}, {"date": "2024-11-22", "close": 331.83, "volume": 2200243.0}, {"date": "2024-11-25", "close": 333.97, "volume": 2640608.0}, {"date": "2024-11-26", "close": 334.78, "volume": 1785068.0}, {"date": "2024-11-27", "close": 333.22, "volume": 1293809.0}, {"date": "2024-11-29", "close": 334.33, "volume": 769798.0}, {"date": "2024-12-02", "close": 335.62, "volume": 766330.0}, {"date": "2024-12-03", "close": 330.64, "volume": 1441903.0}, {"date": "2024-12-04", "close": 327.48, "volume": 974890.0}, {"date": "2024-12-05", "close": 321.97, "volume": 1730080.0}, {"date": "2024-12-06", "close": 320.11, "volume": 1020293.0}, {"date": "2024-12-09", "close": 316.62, "volume": 1215981.0}, {"date": "2024-12-10", "close": 315.21, "volume": 742183.0}, {"date": "2024-12-11", "close": 312.36, "volume": 858303.0}, {"date": "2024-12-12", "close": 310.89, "volume": 653111.0}, {"date": "2024-12-13", "close": 312.3, "volume": 1025347.0}, {"date": "2024-12-16", "close": 306.72, "volume": 984852.0}, {"date": "2024-12-17", "close": 304.71, "volume": 924600.0}, {"date": "2024-12-18", "close": 295.31, "volume": 1043244.0}, {"date": "2024-12-19", "close": 293.17, "volume": 1041343.0}, {"date": "2024-12-20", "close": 294.99, "volume": 2258717.0}, {"date": "2024-12-23", "close": 293.55, "volume": 797315.0}, {"date": "2024-12-24", "close": 296.02, "volume": 296074.0}, {"date": "2024-12-26", "close": 295.08, "volume": 418518.0}, {"date": "2024-12-27", "close": 292.81, "volume": 456997.0}, {"date": "2024-12-30", "close": 288.69, "volume": 816159.0}, {"date": "2024-12-31", "close": 290.04, "volume": 777950.0}, {"date": "2025-01-02", "close": 283.29, "volume": 918147.0}, {"date": "2025-01-03", "close": 283.91, "volume": 1581597.0}, {"date": "2025-01-06", "close": 283.24, "volume": 1458220.0}, {"date": "2025-01-07", "close": 286.33, "volume": 1260178.0}, {"date": "2025-01-08", "close": 285.25, "volume": 1041748.0}, {"date": "2025-01-10", "close": 293.08, "volume": 2423539.0}, {"date": "2025-01-13", "close": 301.74, "volume": 2290701.0}, {"date": "2025-01-14", "close": 307.96, "volume": 1949426.0}, {"date": "2025-01-15", "close": 306.9, "volume": 2212001.0}, {"date": "2025-01-16", "close": 312.06, "volume": 1237947.0}, {"date": "2025-01-17", "close": 317.8, "volume": 2315359.0}, {"date": "2025-01-21", "close": 319.76, "volume": 1975059.0}, {"date": "2025-01-22", "close": 316.99, "volume": 1621339.0}, {"date": "2025-01-23", "close": 324.0, "volume": 2270044.0}, {"date": "2025-01-24", "close": 329.26, "volume": 2052126.0}, {"date": "2025-01-27", "close": 326.62, "volume": 2109337.0}, {"date": "2025-01-28", "close": 327.0, "volume": 1699775.0}, {"date": "2025-01-29", "close": 327.31, "volume": 1650153.0}, {"date": "2025-01-30", "close": 335.1, "volume": 1381455.0}, {"date": "2025-01-31", "close": 335.26, "volume": 2367597.0}, {"date": "2025-02-03", "close": 338.07, "volume": 1789806.0}, {"date": "2025-02-04", "close": 335.67, "volume": 2022136.0}, {"date": "2025-02-05", "close": 333.15, "volume": 2117987.0}, {"date": "2025-02-06", "close": 328.13, "volume": 2662821.0}, {"date": "2025-02-07", "close": 310.44, "volume": 2902858.0}, {"date": "2025-02-10", "close": 310.55, "volume": 2782695.0}, {"date": "2025-02-11", "close": 309.49, "volume": 1265910.0}, {"date": "2025-02-12", "close": 310.35, "volume": 1372818.0}, {"date": "2025-02-13", "close": 315.16, "volume": 900310.0}, {"date": "2025-02-14", "close": 316.12, "volume": 1171498.0}, {"date": "2025-02-18", "close": 317.0, "volume": 1260183.0}, {"date": "2025-02-19", "close": 317.05, "volume": 971619.0}, {"date": "2025-02-20", "close": 314.28, "volume": 1073499.0}, {"date": "2025-02-21", "close": 309.89, "volume": 1392859.0}, {"date": "2025-02-24", "close": 309.39, "volume": 933148.0}, {"date": "2025-02-25", "close": 317.36, "volume": 1257338.0}, {"date": "2025-02-26", "close": 313.85, "volume": 950041.0}, {"date": "2025-02-27", "close": 312.41, "volume": 1048145.0}, {"date": "2025-02-28", "close": 316.15, "volume": 1375104.0}, {"date": "2025-03-03", "close": 310.65, "volume": 1222512.0}, {"date": "2025-03-04", "close": 305.35, "volume": 1618593.0}, {"date": "2025-03-05", "close": 311.58, "volume": 2285931.0}, {"date": "2025-03-06", "close": 310.96, "volume": 1378217.0}, {"date": "2025-03-07", "close": 316.41, "volume": 1383860.0}, {"date": "2025-03-10", "close": 303.71, "volume": 1591645.0}, {"date": "2025-03-11", "close": 298.08, "volume": 1128396.0}, {"date": "2025-03-12", "close": 294.65, "volume": 859470.0}, {"date": "2025-03-13", "close": 292.85, "volume": 1081672.0}, {"date": "2025-03-14", "close": 291.92, "volume": 1143940.0}, {"date": "2025-03-17", "close": 295.62, "volume": 1178848.0}, {"date": "2025-03-18", "close": 291.82, "volume": 1356175.0}, {"date": "2025-03-19", "close": 294.0, "volume": 1028485.0}, {"date": "2025-03-20", "close": 292.92, "volume": 860587.0}, {"date": "2025-03-21", "close": 291.65, "volume": 2875198.0}, {"date": "2025-03-24", "close": 293.45, "volume": 1023428.0}, {"date": "2025-03-25", "close": 293.16, "volume": 790968.0}, {"date": "2025-03-26", "close": 295.26, "volume": 789055.0}, {"date": "2025-03-27", "close": 295.12, "volume": 627763.0}, {"date": "2025-03-28", "close": 292.27, "volume": 604707.0}, {"date": "2025-03-31", "close": 294.92, "volume": 1150105.0}, {"date": "2025-04-01", "close": 293.45, "volume": 702128.0}, {"date": "2025-04-02", "close": 294.96, "volume": 751553.0}, {"date": "2025-04-03", "close": 283.2, "volume": 1067386.0}, {"date": "2025-04-04", "close": 263.47, "volume": 1762367.0}, {"date": "2025-04-07", "close": 259.1, "volume": 2081368.0}, {"date": "2025-04-08", "close": 248.61, "volume": 1671104.0}, {"date": "2025-04-09", "close": 270.2, "volume": 2285731.0}, {"date": "2025-04-10", "close": 262.04, "volume": 1854565.0}, {"date": "2025-04-11", "close": 269.01, "volume": 1003063.0}, {"date": "2025-04-14", "close": 272.58, "volume": 817993.0}, {"date": "2025-04-15", "close": 265.3, "volume": 1305286.0}, {"date": "2025-04-16", "close": 261.32, "volume": 1556804.0}, {"date": "2025-04-17", "close": 262.9, "volume": 2233312.0}, {"date": "2025-04-21", "close": 257.58, "volume": 1082897.0}, {"date": "2025-04-22", "close": 265.36, "volume": 1463924.0}, {"date": "2025-04-23", "close": 264.74, "volume": 1001409.0}, {"date": "2025-04-24", "close": 268.85, "volume": 813660.0}, {"date": "2025-04-25", "close": 267.11, "volume": 668497.0}, {"date": "2025-04-28", "close": 269.45, "volume": 916156.0}, {"date": "2025-04-29", "close": 270.93, "volume": 1145908.0}, {"date": "2025-04-30", "close": 271.09, "volume": 2560504.0}, {"date": "2025-05-01", "close": 272.16, "volume": 3669671.0}, {"date": "2025-05-02", "close": 277.62, "volume": 1446936.0}, {"date": "2025-05-05", "close": 272.21, "volume": 960732.0}, {"date": "2025-05-06", "close": 267.62, "volume": 1185173.0}, {"date": "2025-05-07", "close": 264.61, "volume": 1379198.0}, {"date": "2025-05-08", "close": 269.64, "volume": 1073766.0}, {"date": "2025-05-09", "close": 271.13, "volume": 913095.0}, {"date": "2025-05-12", "close": 276.21, "volume": 1358343.0}, {"date": "2025-05-13", "close": 273.64, "volume": 868345.0}, {"date": "2025-05-14", "close": 271.48, "volume": 944680.0}, {"date": "2025-05-15", "close": 274.42, "volume": 1253541.0}, {"date": "2025-05-16", "close": 278.93, "volume": 918219.0}, {"date": "2025-05-19", "close": 277.33, "volume": 732640.0}, {"date": "2025-05-20", "close": 275.67, "volume": 1050658.0}, {"date": "2025-05-21", "close": 269.67, "volume": 605078.0}, {"date": "2025-05-22", "close": 269.24, "volume": 1016741.0}, {"date": "2025-05-23", "close": 269.84, "volume": 527583.0}, {"date": "2025-05-27", "close": 274.56, "volume": 788352.0}, {"date": "2025-05-28", "close": 271.76, "volume": 1455058.0}, {"date": "2025-05-29", "close": 273.17, "volume": 1291751.0}, {"date": "2025-05-30", "close": 278.91, "volume": 2872928.0}, {"date": "2025-06-02", "close": 278.7, "volume": 1346389.0}, {"date": "2025-06-03", "close": 283.29, "volume": 1395638.0}, {"date": "2025-06-04", "close": 280.21, "volume": 1401258.0}, {"date": "2025-06-05", "close": 276.22, "volume": 1151467.0}, {"date": "2025-06-06", "close": 279.78, "volume": 1078646.0}, {"date": "2025-06-09", "close": 279.92, "volume": 1101151.0}, {"date": "2025-06-10", "close": 281.88, "volume": 1340864.0}, {"date": "2025-06-11", "close": 282.21, "volume": 1069849.0}, {"date": "2025-06-12", "close": 283.28, "volume": 678368.0}, {"date": "2025-06-13", "close": 280.37, "volume": 933047.0}, {"date": "2025-06-16", "close": 280.43, "volume": 889419.0}, {"date": "2025-06-17", "close": 277.05, "volume": 1154620.0}, {"date": "2025-06-18", "close": 275.38, "volume": 718782.0}, {"date": "2025-06-20", "close": 270.5, "volume": 2050312.0}, {"date": "2025-06-23", "close": 273.18, "volume": 1133071.0}, {"date": "2025-06-24", "close": 281.0, "volume": 1580694.0}, {"date": "2025-06-25", "close": 282.0, "volume": 1617307.0}, {"date": "2025-06-26", "close": 283.0, "volume": 1462817.0}, {"date": "2025-06-27", "close": 282.35, "volume": 2433377.0}, {"date": "2025-06-30", "close": 282.06, "volume": 1286079.0}, {"date": "2025-07-01", "close": 285.47, "volume": 1324425.0}, {"date": "2025-07-02", "close": 290.3, "volume": 1113771.0}, {"date": "2025-07-03", "close": 291.84, "volume": 682381.0}, {"date": "2025-07-07", "close": 289.02, "volume": 979737.0}, {"date": "2025-07-08", "close": 292.35, "volume": 968597.0}, {"date": "2025-07-09", "close": 294.24, "volume": 1040418.0}, {"date": "2025-07-10", "close": 294.1, "volume": 982171.0}, {"date": "2025-07-11", "close": 291.97, "volume": 1042269.0}, {"date": "2025-07-14", "close": 290.8, "volume": 617622.0}, {"date": "2025-07-15", "close": 286.65, "volume": 817013.0}, {"date": "2025-07-16", "close": 288.99, "volume": 959449.0}, {"date": "2025-07-17", "close": 293.58, "volume": 1254264.0}, {"date": "2025-07-18", "close": 295.31, "volume": 2097653.0}, {"date": "2025-07-21", "close": 293.72, "volume": 727878.0}, {"date": "2025-07-22", "close": 298.13, "volume": 739496.0}, {"date": "2025-07-23", "close": 297.89, "volume": 654596.0}, {"date": "2025-07-24", "close": 297.22, "volume": 686563.0}, {"date": "2025-07-25", "close": 299.24, "volume": 712970.0}, {"date": "2025-07-28", "close": 295.56, "volume": 661933.0}, {"date": "2025-07-29", "close": 295.19, "volume": 654101.0}, {"date": "2025-07-30", "close": 290.13, "volume": 1539755.0}, {"date": "2025-07-31", "close": 287.88, "volume": 1544283.0}, {"date": "2025-08-01", "close": 281.75, "volume": 1072181.0}, {"date": "2025-08-04", "close": 287.48, "volume": 855530.0}, {"date": "2025-08-05", "close": 292.48, "volume": 773480.0}, {"date": "2025-08-06", "close": 289.05, "volume": 560633.0}, {"date": "2025-08-07", "close": 288.56, "volume": 670677.0}, {"date": "2025-08-08", "close": 288.74, "volume": 1372310.0}, {"date": "2025-08-11", "close": 283.95, "volume": 1115155.0}, {"date": "2025-08-12", "close": 289.27, "volume": 1061420.0}, {"date": "2025-08-13", "close": 294.21, "volume": 902496.0}, {"date": "2025-08-14", "close": 292.17, "volume": 1208358.0}, {"date": "2025-08-15", "close": 290.46, "volume": 1033343.0}, {"date": "2025-08-18", "close": 288.14, "volume": 607209.0}, {"date": "2025-08-19", "close": 290.22, "volume": 962406.0}, {"date": "2025-08-20", "close": 292.37, "volume": 534087.0}, {"date": "2025-08-21", "close": 293.52, "volume": 777189.0}, {"date": "2025-08-22", "close": 299.3, "volume": 765247.0}, {"date": "2025-08-25", "close": 294.17, "volume": 403842.0}, {"date": "2025-08-26", "close": 293.97, "volume": 660733.0}, {"date": "2025-08-27", "close": 294.59, "volume": 543390.0}, {"date": "2025-08-28", "close": 295.02, "volume": 541777.0}, {"date": "2025-08-29", "close": 294.11, "volume": 510794.0}, {"date": "2025-09-02", "close": 292.19, "volume": 868680.0}, {"date": "2025-09-03", "close": 291.28, "volume": 606656.0}, {"date": "2025-09-04", "close": 289.97, "volume": 579650.0}, {"date": "2025-09-05", "close": 289.86, "volume": 544532.0}, {"date": "2025-09-08", "close": 288.91, "volume": 717214.0}, {"date": "2025-09-09", "close": 287.14, "volume": 440360.0}, {"date": "2025-09-10", "close": 287.5, "volume": 801630.0}, {"date": "2025-09-11", "close": 294.52, "volume": 716429.0}, {"date": "2025-09-12", "close": 292.82, "volume": 985980.0}, {"date": "2025-09-15", "close": 289.52, "volume": 1002557.0}, {"date": "2025-09-16", "close": 284.95, "volume": 735932.0}, {"date": "2025-09-17", "close": 290.63, "volume": 957121.0}, {"date": "2025-09-18", "close": 292.45, "volume": 678019.0}, {"date": "2025-09-19", "close": 290.15, "volume": 1374442.0}, {"date": "2025-09-22", "close": 287.49, "volume": 834890.0}, {"date": "2025-09-23", "close": 276.58, "volume": 1911916.0}, {"date": "2025-09-24", "close": 272.28, "volume": 1284341.0}, {"date": "2025-09-25", "close": 265.78, "volume": 1973576.0}, {"date": "2025-09-26", "close": 266.78, "volume": 1178718.0}, {"date": "2025-09-29", "close": 270.48, "volume": 1949258.0}, {"date": "2025-09-30", "close": 272.72, "volume": 1616271.0}, {"date": "2025-10-01", "close": 268.7, "volume": 1216006.0}, {"date": "2025-10-02", "close": 270.6, "volume": 1421325.0}, {"date": "2025-10-03", "close": 271.47, "volume": 841941.0}, {"date": "2025-10-06", "close": 270.95, "volume": 909062.0}, {"date": "2025-10-07", "close": 270.89, "volume": 745527.0}, {"date": "2025-10-08", "close": 268.58, "volume": 853832.0}, {"date": "2025-10-09", "close": 262.71, "volume": 1069527.0}, {"date": "2025-10-10", "close": 257.08, "volume": 896216.0}, {"date": "2025-10-13", "close": 260.86, "volume": 856183.0}, {"date": "2025-10-14", "close": 262.0, "volume": 1343457.0}, {"date": "2025-10-15", "close": 257.41, "volume": 1161771.0}, {"date": "2025-10-16", "close": 253.18, "volume": 2119395.0}, {"date": "2025-10-17", "close": 253.2, "volume": 1324471.0}, {"date": "2025-10-20", "close": 254.21, "volume": 969067.0}, {"date": "2025-10-21", "close": 254.71, "volume": 1058772.0}, {"date": "2025-10-22", "close": 253.15, "volume": 1098314.0}, {"date": "2025-10-23", "close": 254.93, "volume": 956374.0}, {"date": "2025-10-24", "close": 254.91, "volume": 829492.0}, {"date": "2025-10-27", "close": 255.76, "volume": 914817.0}, {"date": "2025-10-28", "close": 254.43, "volume": 996703.0}, {"date": "2025-10-29", "close": 248.34, "volume": 1142962.0}, {"date": "2025-10-30", "close": 244.66, "volume": 1090558.0}, {"date": "2025-10-31", "close": 242.59, "volume": 2161574.0}, {"date": "2025-11-03", "close": 239.36, "volume": 1472904.0}, {"date": "2025-11-04", "close": 240.77, "volume": 1720322.0}, {"date": "2025-11-05", "close": 237.56, "volume": 2159950.0}, {"date": "2025-11-06", "close": 258.79, "volume": 4254492.0}, {"date": "2025-11-07", "close": 259.74, "volume": 1666868.0}, {"date": "2025-11-10", "close": 258.43, "volume": 1208720.0}, {"date": "2025-11-11", "close": 262.23, "volume": 1113750.0}, {"date": "2025-11-12", "close": 261.55, "volume": 983196.0}, {"date": "2025-11-13", "close": 263.03, "volume": 1255582.0}, {"date": "2025-11-14", "close": 259.34, "volume": 843181.0}, {"date": "2025-11-17", "close": 253.09, "volume": 1200229.0}, {"date": "2025-11-18", "close": 252.16, "volume": 1008091.0}, {"date": "2025-11-19", "close": 253.25, "volume": 965496.0}, {"date": "2025-11-20", "close": 251.09, "volume": 1156389.0}, {"date": "2025-11-21", "close": 257.37, "volume": 1780868.0}, {"date": "2025-11-24", "close": 256.58, "volume": 1633581.0}, {"date": "2025-11-25", "close": 258.93, "volume": 1233963.0}, {"date": "2025-11-26", "close": 258.96, "volume": 725671.0}, {"date": "2025-11-28", "close": 261.05, "volume": 457346.0}, {"date": "2025-12-01", "close": 260.86, "volume": 1284784.0}, {"date": "2025-12-02", "close": 256.77, "volume": 1044506.0}, {"date": "2025-12-03", "close": 260.35, "volume": 1465397.0}, {"date": "2025-12-04", "close": 261.62, "volume": 1354139.0}, {"date": "2025-12-05", "close": 260.69, "volume": 1315574.0}, {"date": "2025-12-08", "close": 236.05, "volume": 4138237.0}, {"date": "2025-12-09", "close": 230.76, "volume": 3329699.0}, {"date": "2025-12-10", "close": 236.71, "volume": 3623065.0}, {"date": "2025-12-11", "close": 243.73, "volume": 1911598.0}, {"date": "2025-12-12", "close": 243.0, "volume": 3053511.0}, {"date": "2025-12-15", "close": 245.01, "volume": 2099056.0}, {"date": "2025-12-16", "close": 242.25, "volume": 2690299.0}, {"date": "2025-12-17", "close": 246.38, "volume": 2454132.0}, {"date": "2025-12-18", "close": 243.75, "volume": 1892283.0}, {"date": "2025-12-19", "close": 239.96, "volume": 2972743.0}, {"date": "2025-12-22", "close": 244.78, "volume": 1926480.0}, {"date": "2025-12-23", "close": 244.77, "volume": 919775.0}, {"date": "2025-12-24", "close": 245.84, "volume": 645479.0}, {"date": "2025-12-26", "close": 247.42, "volume": 950802.0}, {"date": "2025-12-29", "close": 247.85, "volume": 1303302.0}, {"date": "2025-12-30", "close": 248.82, "volume": 1077697.0}, {"date": "2025-12-31", "close": 247.02, "volume": 876768.0}, {"date": "2026-01-02", "close": 250.47, "volume": 1407788.0}, {"date": "2026-01-05", "close": 253.84, "volume": 1606336.0}, {"date": "2026-01-06", "close": 258.36, "volume": 1531013.0}, {"date": "2026-01-07", "close": 261.87, "volume": 2065716.0}, {"date": "2026-01-08", "close": 261.22, "volume": 1543532.0}, {"date": "2026-01-09", "close": 263.72, "volume": 1505492.0}, {"date": "2026-01-12", "close": 267.04, "volume": 1475397.0}, {"date": "2026-01-13", "close": 266.18, "volume": 1045179.0}, {"date": "2026-01-14", "close": 267.25, "volume": 1417410.0}, {"date": "2026-01-15", "close": 265.98, "volume": 1229920.0}, {"date": "2026-01-16", "close": 267.53, "volume": 1459989.0}, {"date": "2026-01-20", "close": 258.18, "volume": 1986988.0}, {"date": "2026-01-21", "close": 263.11, "volume": 1233569.0}, {"date": "2026-01-22", "close": 264.04, "volume": 1357240.0}, {"date": "2026-01-23", "close": 261.35, "volume": 1295005.0}, {"date": "2026-01-26", "close": 262.62, "volume": 1229792.0}, {"date": "2026-01-27", "close": 259.12, "volume": 899835.0}, {"date": "2026-01-28", "close": 255.89, "volume": 2067434.0}, {"date": "2026-01-29", "close": 256.02, "volume": 2622059.0}, {"date": "2026-01-30", "close": 272.5, "volume": 2571432.0}, {"date": "2026-02-02", "close": 270.99, "volume": 1490048.0}, {"date": "2026-02-03", "close": 277.96, "volume": 1683175.0}, {"date": "2026-02-04", "close": 286.59, "volume": 1634477.0}, {"date": "2026-02-05", "close": 283.5, "volume": 1240733.0}, {"date": "2026-02-06", "close": 283.12, "volume": 995435.0}, {"date": "2026-02-09", "close": 286.37, "volume": 1032626.0}, {"date": "2026-02-10", "close": 290.77, "volume": 915400.0}, {"date": "2026-02-11", "close": 293.14, "volume": 856039.0}, {"date": "2026-02-12", "close": 291.5, "volume": 1182531.0}, {"date": "2026-02-13", "close": 279.74, "volume": 3299296.0}, {"date": "2026-02-17", "close": 277.69, "volume": 1601557.0}, {"date": "2026-02-18", "close": 282.39, "volume": 1896201.0}, {"date": "2026-02-19", "close": 280.72, "volume": 1140490.0}, {"date": "2026-02-20", "close": 281.18, "volume": 1850994.0}, {"date": "2026-02-23", "close": 283.25, "volume": 1370449.0}, {"date": "2026-02-24", "close": 279.47, "volume": 1226476.0}, {"date": "2026-02-25", "close": 280.3, "volume": 1920304.0}, {"date": "2026-02-26", "close": 276.23, "volume": 1524434.0}, {"date": "2026-02-27", "close": 275.67, "volume": 2034040.0}, {"date": "2026-03-02", "close": 276.43, "volume": 1816690.0}, {"date": "2026-03-03", "close": 273.04, "volume": 1217209.0}, {"date": "2026-03-04", "close": 274.2, "volume": 1175242.0}, {"date": "2026-03-05", "close": 276.35, "volume": 1723383.0}, {"date": "2026-03-06", "close": 272.18, "volume": 1479846.0}, {"date": "2026-03-09", "close": 274.4, "volume": 1791243.0}, {"date": "2026-03-10", "close": 275.12, "volume": 1168143.0}, {"date": "2026-03-11", "close": 277.69, "volume": 950493.0}, {"date": "2026-03-12", "close": 290.48, "volume": 2780776.0}, {"date": "2026-03-13", "close": 287.98, "volume": 1403253.0}, {"date": "2026-03-16", "close": 289.16, "volume": 1225307.0}, {"date": "2026-03-17", "close": 286.15, "volume": 1019399.0}, {"date": "2026-03-18", "close": 281.42, "volume": 1272953.0}, {"date": "2026-03-19", "close": 284.15, "volume": 1508889.0}, {"date": "2026-03-20", "close": 281.01, "volume": 2422393.0}, {"date": "2026-03-23", "close": 278.66, "volume": 1622254.0}, {"date": "2026-03-24", "close": 286.25, "volume": 1177585.0}, {"date": "2026-03-25", "close": 290.09, "volume": 1004415.0}, {"date": "2026-03-26", "close": 293.17, "volume": 1665987.0}, {"date": "2026-03-27", "close": 292.19, "volume": 981685.0}, {"date": "2026-03-30", "close": 291.56, "volume": 1244951.0}, {"date": "2026-03-31", "close": 290.49, "volume": 1351525.0}, {"date": "2026-04-01", "close": 289.43, "volume": 1727929.0}, {"date": "2026-04-02", "close": 293.55, "volume": 1487258.0}, {"date": "2026-04-06", "close": 294.12, "volume": 812043.0}, {"date": "2026-04-07", "close": 292.39, "volume": 1261973.0}, {"date": "2026-04-08", "close": 296.61, "volume": 1588982.0}, {"date": "2026-04-09", "close": 297.74, "volume": 1047097.0}, {"date": "2026-04-10", "close": 298.71, "volume": 863362.0}, {"date": "2026-04-13", "close": 298.65, "volume": 1011493.0}, {"date": "2026-04-14", "close": 296.63, "volume": 972907.0}, {"date": "2026-04-15", "close": 295.21, "volume": 1044164.0}, {"date": "2026-04-16", "close": 297.24, "volume": 826454.0}, {"date": "2026-04-17", "close": 291.81, "volume": 1203744.0}, {"date": "2026-04-20", "close": 296.15, "volume": 907641.0}, {"date": "2026-04-21", "close": 294.78, "volume": 969144.0}, {"date": "2026-04-22", "close": 296.76, "volume": 932993.0}, {"date": "2026-04-23", "close": 303.65, "volume": 869422.0}, {"date": "2026-04-24", "close": 301.76, "volume": 744218.0}, {"date": "2026-04-27", "close": 302.38, "volume": 897290.0}, {"date": "2026-04-28", "close": 303.35, "volume": 771744.0}, {"date": "2026-04-29", "close": 302.5, "volume": 984187.0}, {"date": "2026-04-30", "close": 300.05, "volume": 2304972.0}, {"date": "2026-05-01", "close": 301.07, "volume": 1028424.0}, {"date": "2026-05-04", "close": 298.35, "volume": 1154022.0}, {"date": "2026-05-05", "close": 303.93, "volume": 801092.0}, {"date": "2026-05-06", "close": 300.21, "volume": 877810.0}, {"date": "2026-05-07", "close": 294.99, "volume": 1216430.0}, {"date": "2026-05-08", "close": 295.41, "volume": 607384.0}, {"date": "2026-05-11", "close": 304.5, "volume": 781866.0}, {"date": "2026-05-12", "close": 303.6, "volume": 925089.0}, {"date": "2026-05-13", "close": 306.2, "volume": 1149315.0}, {"date": "2026-05-14", "close": 299.87, "volume": 1416361.0}, {"date": "2026-05-15", "close": 295.38, "volume": 1244773.0}, {"date": "2026-05-18", "close": 293.31, "volume": 1133833.0}, {"date": "2026-05-19", "close": 291.77, "volume": 843043.0}, {"date": "2026-05-20", "close": 289.19, "volume": 1668116.0}, {"date": "2026-05-21", "close": 290.19, "volume": 1272958.0}, {"date": "2026-05-22", "close": 289.47, "volume": 1038017.0}, {"date": "2026-05-26", "close": 289.6, "volume": 1043332.0}, {"date": "2026-05-27", "close": 285.73, "volume": 861594.0}, {"date": "2026-05-28", "close": 283.65, "volume": 972192.0}, {"date": "2026-05-29", "close": 278.62, "volume": 2030542.0}, {"date": "2026-06-01", "close": 278.89, "volume": 1253433.0}, {"date": "2026-06-02", "close": 279.29, "volume": 962279.0}, {"date": "2026-06-03", "close": 282.27, "volume": 900033.0}, {"date": "2026-06-04", "close": 282.85, "volume": 1041750.0}, {"date": "2026-06-05", "close": 282.35, "volume": 1154043.0}, {"date": "2026-06-08", "close": 276.77, "volume": 1326728.0}, {"date": "2026-06-09", "close": 282.98, "volume": 1314249.0}, {"date": "2026-06-10", "close": 276.51, "volume": 1247930.0}, {"date": "2026-06-11", "close": 278.12, "volume": 979246.0}, {"date": "2026-06-12", "close": 281.62, "volume": 1239572.0}, {"date": "2026-06-15", "close": 282.96, "volume": 1164513.0}, {"date": "2026-06-16", "close": 280.48, "volume": 1859233.0}, {"date": "2026-06-17", "close": 281.75, "volume": 1748077.0}, {"date": "2026-06-18", "close": 280.21, "volume": 2568781.0}, {"date": "2026-06-22", "close": 283.11, "volume": 1907300.0}, {"date": "2026-06-23", "close": 282.45, "volume": 1874234.0}, {"date": "2026-06-24", "close": 278.73, "volume": 1826429.0}, {"date": "2026-06-25", "close": 279.93, "volume": 1260288.0}, {"date": "2026-06-26", "close": 277.79, "volume": 1741536.0}, {"date": "2026-06-29", "close": 271.35, "volume": 1307381.0}, {"date": "2026-06-30", "close": 293.18, "volume": 3510201.0}, {"date": "2026-07-01", "close": 306.4, "volume": 2692522.0}, {"date": "2026-07-02", "close": 314.19, "volume": 1847226.0}, {"date": "2026-07-06", "close": 308.86, "volume": 1368826.0}, {"date": "2026-07-07", "close": 305.05, "volume": 923545.0}, {"date": "2026-07-08", "close": 296.75, "volume": 1014971.0}, {"date": "2026-07-09", "close": 295.85, "volume": 1098304.0}, {"date": "2026-07-10", "close": 299.53, "volume": 1349484.0}, {"date": "2026-07-13", "close": 301.96, "volume": 892216.0}, {"date": "2026-07-14", "close": 299.4, "volume": 1064819.0}, {"date": "2026-07-15", "close": 293.69, "volume": 879556.0}, {"date": "2026-07-16", "close": 297.29, "volume": 1265008.0}, {"date": "2026-07-17", "close": 295.62, "volume": 909520.0}, {"date": "2026-07-20", "close": 296.63, "volume": 1044349.0}, {"date": "2026-07-21", "close": 296.39, "volume": 1043482.0}, {"date": "2026-07-22", "close": 297.0, "volume": 1167338.0}, {"date": "2026-07-23", "close": 294.29, "volume": 1296159.0}, {"date": "2026-07-24", "close": 297.87, "volume": 734713.0}, {"date": "2026-07-27", "close": 292.58, "volume": 1218161.0}, {"date": "2026-07-28", "close": 292.85, "volume": 1539136.0}, {"date": "2026-07-29", "close": 294.27, "volume": 1068927.0}, {"date": "2026-07-30", "close": 300.2, "volume": 1614366.0}, {"date": "2026-07-31", "close": 294.89, "volume": 1464241.0}, {"date": "2026-08-03", "close": 292.94, "volume": 1605549.0}, {"date": "2026-08-04", "close": 294.71, "volume": 1063969.0}, {"date": "2026-08-05", "close": 295.09, "volume": 911287.0}, {"date": "2026-08-06", "close": 299.92, "volume": 683690.0}, {"date": "2026-08-07", "close": 303.44, "volume": 749215.0}], "refreshing": true}