{"ticker": "ASML", "overview": {"cik": "937966", "ticker": "ASML", "name": "ASML HOLDING NV", "industry": "Special Industry Machinery, NEC", "country": "", "sic": "3559", "announcements": [{"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001628280-26-048235", "price_sensitive": true}, {"form": "SD", "date": "2026-06-05", "title": "Form SD", "accession": "0001628280-26-041057", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001628280-26-026703", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001628280-26-025147", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001628280-26-016671", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-25", "title": "Annual report (foreign)", "accession": "0001628280-26-011378", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "Foreign material event", "accession": "0001628280-26-011377", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001628280-26-003701", "price_sensitive": true}, {"form": "S-8", "date": "2025-11-17", "title": "Employee share plan", "accession": "0001628280-25-052510", "price_sensitive": false}, {"form": "S-8 POS", "date": "2025-11-17", "title": "Form S-8 POS", "accession": "0001628280-25-052498", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-15", "title": "Foreign material event", "accession": "0001628280-25-045043", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-16", "title": "Foreign material event", "accession": "0001628280-25-034992", "price_sensitive": true}, {"form": "SD", "date": "2025-05-28", "title": "Form SD", "accession": "0001628280-25-028043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001463", "price_sensitive": false}, {"form": "6-K", "date": "2025-04-16", "title": "Foreign material event", "accession": "0000937966-25-000014", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-05", "title": "Foreign material event", "accession": "0000937966-25-000011", "price_sensitive": true}, {"form": "20-F", "date": "2025-03-05", "title": "Annual report (foreign)", "accession": "0000937966-25-000009", "price_sensitive": true}, {"form": "6-K", "date": "2025-01-29", "title": "Foreign material event", "accession": "0000937966-25-000003", "price_sensitive": true}, {"form": "CT ORDER", "date": "2025-01-23", "title": "Form CT ORDER", "accession": "9999999997-25-000207", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-18", "title": "Foreign material event", "accession": "0000937966-24-000026", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-14", "title": "Foreign material event", "accession": "0000937966-24-000024", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-15", "title": "Foreign material event", "accession": "0000937966-24-000022", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-17", "title": "Foreign material event", "accession": "0000937966-24-000019", "price_sensitive": true}, {"form": "SD", "date": "2024-05-31", "title": "Form SD", "accession": "0000937966-24-000016", "price_sensitive": false}, {"form": "6-K", "date": "2024-04-17", "title": "Foreign material event", "accession": "0000937966-24-000013", "price_sensitive": true}]}, "description": "ASML HOLDING NV trades as ASML on the NASDAQ, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 56 insider filings for the company. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASML", "has_prices": true, "as_of": "2026-08-07", "last": 1740.99, "prev_close": 1704.37, "change": 36.62000000000012, "change_pct": 0.02148594495326726, "session_volume": 1064936.0, "vwap_5": 1693.2430080774755, "vwap_20": 1710.8158036022623, "vwap_60": 1739.955355028741, "vwap_250": 1340.911200344522, "high_52w": 1989.44, "low_52w": 966.57, "avg_volume_20": 1933185.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035710-T0", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "nt Cap.\nGains >\n$200?\nJT ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims ASML ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15280}, {"id": "13F-315066-0000315066-26-002260-N07059210", "src": "13F", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Asml Hldg Nv", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 10898828806.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Asml Hldg Nv \u2014 now $10.9B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-34", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "ASML Holding N.V. - New York Registry Shares", "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 adds ASML to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "13F-315066-0000315066-26-001390-N07059210", "src": "13F", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Asml Hldg Nv", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4158509806.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $4.2B of ASML (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "HOUSE-2026-20034274-T2", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "ive Assets (1)\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-495", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "ASML Holding N.V. - New York Registry Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds ASML to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}, {"id": "HOUSE-2026-20034274-T3", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Assets (1)\nDC ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323440}, {"id": "HOUSE-2026-20033983-T10", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Trust > Bank of America\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398320}, {"id": "HOUSE-2025-20033446-T45", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "wab 401K > Schwab 893\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529360}, {"id": "HOUSE-2025-20033446-T43", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2025-20033446-T44", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2025-20033446-T42", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553840}, {"id": "HOUSE-2025-20032129-T9", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581200}, {"id": "HOUSE-2025-20032174-T3", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "1,001 - $15,000\nF S: New\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032174.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601360}, {"id": "HOUSE-2025-20030891-T70", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674800}, {"id": "HOUSE-2025-20030930-T16", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "t my input or\ndirection.\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690640}, {"id": "HOUSE-2025-20030634-T2", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Trust > Bank of America\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710800}, {"id": "HOUSE-2025-20030891-T71", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Brokerage Account 924\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725200}, {"id": "HOUSE-2025-20030891-T68", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "nt Cap.\nGains >\n$200?\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736720}, {"id": "HOUSE-2025-20030462-T3", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "elect UMA Account # 1\nJT ASML Holding N.V. - New York\nRegistry Shares", "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": "On the Hill: Hon. Josh Gottheimer buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762640}, {"id": "HOUSE-2025-20030332-T8", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "F S: New\nS O: Fisher IRA\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Bruce Westerman dumps ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807280}, {"id": "HOUSE-2025-20030338-T16", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "elect UMA Account # 1\nJT ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813040}, {"id": "HOUSE-2025-20029138-T6", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "1,001 - $15,000\nF S: New\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824560}, {"id": "HOUSE-2025-20030296-T11", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "ch Tax Efficient Core\nJT ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827440}, {"id": "HOUSE-2025-20030146-T11", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "F S: New\nS O: Fisher IRA\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman picks up ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853360}, {"id": "HOUSE-2025-20029026-T1", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Margin Related Account A\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds ASML to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857680}, {"id": "HOUSE-2025-20029083-T5", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "elect UMA Account # 1\nJT ASML Holding N.V. - New York\nRegistry Shares", "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": "On the Hill: Hon. Josh Gottheimer buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864880}, {"id": "HOUSE-2025-20030146-T12", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "F S: New\nS O: Fisher IRA\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman picks up ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877840}, {"id": "HOUSE-2025-20032070-T28", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Fidelity Rollover IRA\nSP ASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932560}, {"id": "HOUSE-2025-20026658-T5", "src": "CONGRESS", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "1,001 - $15,000\nF S: New\nASML Holding N.V. - New York\nRegistry Shares", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene buys ASML ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955600}], "recent_buys": [], "institutional": [{"id": "13F-315066-0000315066-26-002260-N07059210", "src": "13F", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Asml Hldg Nv", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 10898828806.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Asml Hldg Nv \u2014 now $10.9B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13F-315066-0000315066-26-001390-N07059210", "src": "13F", "ticker": "ASML", "cik": "", "company": "ASML HOLDING NV", "company_raw": "Asml Hldg Nv", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4158509806.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $4.2B of ASML (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ASML Holding N.V. - New York Registry Shares", "new_value": "ASML HOLDING NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000937966", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000937966", "applied": 1, "detected_at": "2026-09-10T10:05:38.604647"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 101002.0, "net": -101002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 15001.0, "net": 35000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2022-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021704.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-10-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026125.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024811.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024078.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023077.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-10-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026125.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 50001.0, "net": -47999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021045.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020925.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 50001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 5005.0, "net": -1001.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 4004.0, "net": -1001.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}}], "activity": [{"date": "2026-10-23", "net": -15001.0}], "announcements": [{"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001628280-26-048235", "price_sensitive": true}, {"form": "SD", "date": "2026-06-05", "title": "Form SD", "accession": "0001628280-26-041057", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001628280-26-026703", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001628280-26-025147", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001628280-26-016671", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-25", "title": "Annual report (foreign)", "accession": "0001628280-26-011378", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "Foreign material event", "accession": "0001628280-26-011377", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001628280-26-003701", "price_sensitive": true}, {"form": "S-8", "date": "2025-11-17", "title": "Employee share plan", "accession": "0001628280-25-052510", "price_sensitive": false}, {"form": "S-8 POS", "date": "2025-11-17", "title": "Form S-8 POS", "accession": "0001628280-25-052498", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-15", "title": "Foreign material event", "accession": "0001628280-25-045043", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-16", "title": "Foreign material event", "accession": "0001628280-25-034992", "price_sensitive": true}, {"form": "SD", "date": "2025-05-28", "title": "Form SD", "accession": "0001628280-25-028043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001463", "price_sensitive": false}, {"form": "6-K", "date": "2025-04-16", "title": "Foreign material event", "accession": "0000937966-25-000014", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-05", "title": "Foreign material event", "accession": "0000937966-25-000011", "price_sensitive": true}, {"form": "20-F", "date": "2025-03-05", "title": "Annual report (foreign)", "accession": "0000937966-25-000009", "price_sensitive": true}, {"form": "6-K", "date": "2025-01-29", "title": "Foreign material event", "accession": "0000937966-25-000003", "price_sensitive": true}, {"form": "CT ORDER", "date": "2025-01-23", "title": "Form CT ORDER", "accession": "9999999997-25-000207", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-18", "title": "Foreign material event", "accession": "0000937966-24-000026", "price_sensitive": true}, {"form": "6-K", "date": "2024-11-14", "title": "Foreign material event", "accession": "0000937966-24-000024", "price_sensitive": true}, {"form": "6-K", "date": "2024-10-15", "title": "Foreign material event", "accession": "0000937966-24-000022", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-17", "title": "Foreign material event", "accession": "0000937966-24-000019", "price_sensitive": true}, {"form": "SD", "date": "2024-05-31", "title": "Form SD", "accession": "0000937966-24-000016", "price_sensitive": false}, {"form": "6-K", "date": "2024-04-17", "title": "Foreign material event", "accession": "0000937966-24-000013", "price_sensitive": true}], "performance": {"ticker": "ASML", "has_prices": true, "summary": {"n": 32, "avg": 1.3837369727207147, "win_rate": 0.96875, "best": 9.900262960180315, "worst": -0.1248843895769664, "as_of": "2026-08-07"}, "buys": [{"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 10898828806.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1989.44, "return": -0.1248843895769664}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 4158509806.0, "date": "2026-03-31", "score": 0.0, "ref_price": 1320.83, "return": 0.31810301098551674}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 1320.83, "return": 0.31810301098551674}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 1320.83, "return": 0.31810301098551674}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 50001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 1253.96, "return": 0.38839356917286033}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 1369.62, "return": 0.2711482016909801}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 1423.0, "return": 0.22346451159522138}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 1075.45, "return": 0.618847924124785}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 949.55, "return": 0.8334895476804803}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 804.16, "return": 1.1649796060485476}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 759.86, "return": 1.2911983786486985}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 770.2, "return": 1.2604388470527135}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 740.7, "return": 1.3504657756176588}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 687.26, "return": 1.5332334196665018}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 734.06, "return": 1.371727106776013}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 730.33, "return": 1.3838401818356085}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 703.37, "return": 1.475212192729289}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 699.86, "return": 1.4876260966479011}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 743.98, "return": 1.3401032285814134}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-12-27", "score": 0.0, "ref_price": 713.59, "return": 1.4397623285079668}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 684.47, "return": 1.5435592502228}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 714.1, "return": 1.438019885170144}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 833.0, "return": 1.0900240096038416}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 852.44, "return": 1.042360752662944}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 1002.01, "return": 0.737497629764174}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-03-13", "score": 0.0, "ref_price": 968.78, "return": 0.7970953157579637}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-05-26", "score": 0.0, "ref_price": 735.93, "return": 1.3657005421711306}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 620.97, "return": 1.8036620126576162}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 50001.0, "date": "2022-08-25", "score": 0.0, "ref_price": 539.74, "return": 2.2256086263756623}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 583.38, "return": 1.9843155404710482}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-04-29", "score": 0.0, "ref_price": 563.77, "return": 2.0881210422690106}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 159.72, "return": 9.900262960180315}]}, "price_series": [{"date": "2016-08-08", "close": 109.25, "volume": 352187.0}, {"date": "2016-08-09", "close": 109.89, "volume": 558625.0}, {"date": "2016-08-10", "close": 109.49, "volume": 840074.0}, {"date": "2016-08-11", "close": 110.69, "volume": 879560.0}, {"date": "2016-08-12", "close": 110.27, "volume": 540427.0}, {"date": "2016-08-15", "close": 110.83, "volume": 329431.0}, {"date": "2016-08-16", "close": 107.95, "volume": 1531046.0}, {"date": "2016-08-17", "close": 105.45, "volume": 2084138.0}, {"date": "2016-08-18", "close": 106.03, "volume": 679520.0}, {"date": "2016-08-19", "close": 106.73, "volume": 525398.0}, {"date": "2016-08-22", "close": 107.16, "volume": 486326.0}, {"date": "2016-08-23", "close": 108.49, "volume": 723616.0}, {"date": "2016-08-24", "close": 106.68, "volume": 474196.0}, {"date": "2016-08-25", "close": 106.47, "volume": 271670.0}, {"date": "2016-08-26", "close": 106.31, "volume": 871179.0}, {"date": "2016-08-29", "close": 107.08, "volume": 280363.0}, {"date": "2016-08-30", "close": 107.52, "volume": 602805.0}, {"date": "2016-08-31", "close": 106.55, "volume": 346394.0}, {"date": "2016-09-01", "close": 107.49, "volume": 455405.0}, {"date": "2016-09-02", "close": 107.86, "volume": 259156.0}, {"date": "2016-09-06", "close": 107.93, "volume": 346264.0}, {"date": "2016-09-07", "close": 106.33, "volume": 992086.0}, {"date": "2016-09-08", "close": 104.08, "volume": 919357.0}, {"date": "2016-09-09", "close": 101.71, "volume": 818180.0}, {"date": "2016-09-12", "close": 103.14, "volume": 502053.0}, {"date": "2016-09-13", "close": 101.74, "volume": 516181.0}, {"date": "2016-09-14", "close": 101.98, "volume": 1101119.0}, {"date": "2016-09-15", "close": 103.64, "volume": 1071960.0}, {"date": "2016-09-16", "close": 102.2, "volume": 1039992.0}, {"date": "2016-09-19", "close": 103.34, "volume": 550597.0}, {"date": "2016-09-20", "close": 104.88, "volume": 774706.0}, {"date": "2016-09-21", "close": 106.71, "volume": 832535.0}, {"date": "2016-09-22", "close": 108.79, "volume": 579501.0}, {"date": "2016-09-23", "close": 108.57, "volume": 664713.0}, {"date": "2016-09-26", "close": 108.77, "volume": 663300.0}, {"date": "2016-09-27", "close": 109.62, "volume": 591126.0}, {"date": "2016-09-28", "close": 109.86, "volume": 316300.0}, {"date": "2016-09-29", "close": 108.73, "volume": 551876.0}, {"date": "2016-09-30", "close": 109.58, "volume": 338378.0}, {"date": "2016-10-03", "close": 108.93, "volume": 416798.0}, {"date": "2016-10-04", "close": 108.96, "volume": 324284.0}, {"date": "2016-10-05", "close": 108.81, "volume": 279800.0}, {"date": "2016-10-06", "close": 108.74, "volume": 473477.0}, {"date": "2016-10-07", "close": 106.38, "volume": 861922.0}, {"date": "2016-10-10", "close": 106.99, "volume": 686411.0}, {"date": "2016-10-11", "close": 102.71, "volume": 959122.0}, {"date": "2016-10-12", "close": 102.58, "volume": 794472.0}, {"date": "2016-10-13", "close": 100.39, "volume": 1161237.0}, {"date": "2016-10-14", "close": 101.12, "volume": 331218.0}, {"date": "2016-10-17", "close": 101.16, "volume": 399781.0}, {"date": "2016-10-18", "close": 102.33, "volume": 955666.0}, {"date": "2016-10-19", "close": 104.09, "volume": 1109898.0}, {"date": "2016-10-20", "close": 103.58, "volume": 739854.0}, {"date": "2016-10-21", "close": 105.26, "volume": 1638677.0}, {"date": "2016-10-24", "close": 105.28, "volume": 971798.0}, {"date": "2016-10-25", "close": 104.54, "volume": 567413.0}, {"date": "2016-10-26", "close": 103.85, "volume": 376159.0}, {"date": "2016-10-27", "close": 104.05, "volume": 606837.0}, {"date": "2016-10-28", "close": 105.46, "volume": 915504.0}, {"date": "2016-10-31", "close": 105.62, "volume": 793959.0}, {"date": "2016-11-01", "close": 103.89, "volume": 936081.0}, {"date": "2016-11-02", "close": 104.025, "volume": 564434.0}, {"date": "2016-11-03", "close": 101.78, "volume": 707002.0}, {"date": "2016-11-04", "close": 102.49, "volume": 792161.0}, {"date": "2016-11-07", "close": 104.75, "volume": 412986.0}, {"date": "2016-11-08", "close": 104.81, "volume": 517094.0}, {"date": "2016-11-09", "close": 103.67, "volume": 496228.0}, {"date": "2016-11-10", "close": 101.4, "volume": 934929.0}, {"date": "2016-11-11", "close": 100.25, "volume": 1212328.0}, {"date": "2016-11-14", "close": 99.2, "volume": 687842.0}, {"date": "2016-11-15", "close": 100.02, "volume": 491658.0}, {"date": "2016-11-16", "close": 100.7, "volume": 1036572.0}, {"date": "2016-11-17", "close": 102.56, "volume": 1345548.0}, {"date": "2016-11-18", "close": 104.59, "volume": 1914321.0}, {"date": "2016-11-21", "close": 105.09, "volume": 1408246.0}, {"date": "2016-11-22", "close": 105.32, "volume": 877086.0}, {"date": "2016-11-23", "close": 105.1, "volume": 432786.0}, {"date": "2016-11-25", "close": 104.14, "volume": 251865.0}, {"date": "2016-11-28", "close": 103.63, "volume": 429475.0}, {"date": "2016-11-29", "close": 103.79, "volume": 1194242.0}, {"date": "2016-11-30", "close": 103.13, "volume": 434175.0}, {"date": "2016-12-01", "close": 99.99, "volume": 837881.0}, {"date": "2016-12-02", "close": 99.78, "volume": 701125.0}, {"date": "2016-12-05", "close": 102.92, "volume": 819082.0}, {"date": "2016-12-06", "close": 102.71, "volume": 399944.0}, {"date": "2016-12-07", "close": 103.55, "volume": 566558.0}, {"date": "2016-12-08", "close": 103.11, "volume": 478795.0}, {"date": "2016-12-09", "close": 102.66, "volume": 362496.0}, {"date": "2016-12-12", "close": 102.9, "volume": 306444.0}, {"date": "2016-12-13", "close": 104.64, "volume": 309243.0}, {"date": "2016-12-14", "close": 103.63, "volume": 390170.0}, {"date": "2016-12-15", "close": 105.03, "volume": 654573.0}, {"date": "2016-12-16", "close": 106.24, "volume": 865752.0}, {"date": "2016-12-19", "close": 110.22, "volume": 1709370.0}, {"date": "2016-12-20", "close": 109.71, "volume": 810489.0}, {"date": "2016-12-21", "close": 110.05, "volume": 659506.0}, {"date": "2016-12-22", "close": 109.98, "volume": 324231.0}, {"date": "2016-12-23", "close": 110.73, "volume": 183975.0}, {"date": "2016-12-27", "close": 111.51, "volume": 308803.0}, {"date": "2016-12-28", "close": 110.78, "volume": 509889.0}, {"date": "2016-12-29", "close": 111.16, "volume": 754901.0}, {"date": "2016-12-30", "close": 112.2, "volume": 858700.0}, {"date": "2017-01-03", "close": 110.45, "volume": 872627.0}, {"date": "2017-01-04", "close": 109.92, "volume": 846211.0}, {"date": "2017-01-05", "close": 111.24, "volume": 493762.0}, {"date": "2017-01-06", "close": 111.12, "volume": 360614.0}, {"date": "2017-01-09", "close": 112.49, "volume": 555492.0}, {"date": "2017-01-10", "close": 112.65, "volume": 816605.0}, {"date": "2017-01-11", "close": 113.48, "volume": 419644.0}, {"date": "2017-01-12", "close": 114.77, "volume": 713815.0}, {"date": "2017-01-13", "close": 115.3, "volume": 1474208.0}, {"date": "2017-01-17", "close": 115.91, "volume": 1381371.0}, {"date": "2017-01-18", "close": 122.97, "volume": 4390521.0}, {"date": "2017-01-19", "close": 121.86, "volume": 1933719.0}, {"date": "2017-01-20", "close": 122.05, "volume": 787454.0}, {"date": "2017-01-23", "close": 122.17, "volume": 1570353.0}, {"date": "2017-01-24", "close": 122.55, "volume": 973987.0}, {"date": "2017-01-25", "close": 122.78, "volume": 649534.0}, {"date": "2017-01-26", "close": 121.13, "volume": 611706.0}, {"date": "2017-01-27", "close": 121.77, "volume": 664343.0}, {"date": "2017-01-30", "close": 121.71, "volume": 1161032.0}, {"date": "2017-01-31", "close": 121.4, "volume": 1435692.0}, {"date": "2017-02-01", "close": 121.31, "volume": 1324600.0}, {"date": "2017-02-02", "close": 122.74, "volume": 632842.0}, {"date": "2017-02-03", "close": 123.01, "volume": 358736.0}, {"date": "2017-02-06", "close": 122.23, "volume": 261499.0}, {"date": "2017-02-07", "close": 123.26, "volume": 1117990.0}, {"date": "2017-02-08", "close": 124.09, "volume": 853088.0}, {"date": "2017-02-09", "close": 124.52, "volume": 820620.0}, {"date": "2017-02-10", "close": 124.85, "volume": 791703.0}, {"date": "2017-02-13", "close": 126.5, "volume": 1053349.0}, {"date": "2017-02-14", "close": 126.25, "volume": 1825951.0}, {"date": "2017-02-15", "close": 127.26, "volume": 900835.0}, {"date": "2017-02-16", "close": 127.27, "volume": 1023476.0}, {"date": "2017-02-17", "close": 126.88, "volume": 808060.0}, {"date": "2017-02-21", "close": 127.59, "volume": 3895811.0}, {"date": "2017-02-22", "close": 123.83, "volume": 2312077.0}, {"date": "2017-02-23", "close": 123.78, "volume": 764457.0}, {"date": "2017-02-24", "close": 122.53, "volume": 1443058.0}, {"date": "2017-02-27", "close": 122.9, "volume": 736534.0}, {"date": "2017-02-28", "close": 121.69, "volume": 1033589.0}, {"date": "2017-03-01", "close": 123.47, "volume": 1274350.0}, {"date": "2017-03-02", "close": 121.57, "volume": 961800.0}, {"date": "2017-03-03", "close": 122.98, "volume": 783790.0}, {"date": "2017-03-06", "close": 121.6, "volume": 495328.0}, {"date": "2017-03-07", "close": 119.98, "volume": 1234492.0}, {"date": "2017-03-08", "close": 120.75, "volume": 575782.0}, {"date": "2017-03-09", "close": 121.25, "volume": 405709.0}, {"date": "2017-03-10", "close": 125.0, "volume": 1016073.0}, {"date": "2017-03-13", "close": 124.19, "volume": 838050.0}, {"date": "2017-03-14", "close": 123.99, "volume": 412890.0}, {"date": "2017-03-15", "close": 126.07, "volume": 838908.0}, {"date": "2017-03-16", "close": 126.19, "volume": 424156.0}, {"date": "2017-03-17", "close": 127.9, "volume": 1030315.0}, {"date": "2017-03-20", "close": 128.27, "volume": 577622.0}, {"date": "2017-03-21", "close": 126.32, "volume": 1398833.0}, {"date": "2017-03-22", "close": 128.92, "volume": 529907.0}, {"date": "2017-03-23", "close": 129.22, "volume": 265972.0}, {"date": "2017-03-24", "close": 132.24, "volume": 1709816.0}, {"date": "2017-03-27", "close": 132.7, "volume": 2238069.0}, {"date": "2017-03-28", "close": 133.79, "volume": 1370262.0}, {"date": "2017-03-29", "close": 132.91, "volume": 358346.0}, {"date": "2017-03-30", "close": 132.63, "volume": 361085.0}, {"date": "2017-03-31", "close": 132.8, "volume": 535418.0}, {"date": "2017-04-03", "close": 132.18, "volume": 564319.0}, {"date": "2017-04-04", "close": 132.74, "volume": 583991.0}, {"date": "2017-04-05", "close": 131.03, "volume": 557190.0}, {"date": "2017-04-06", "close": 130.98, "volume": 370038.0}, {"date": "2017-04-07", "close": 131.18, "volume": 546942.0}, {"date": "2017-04-10", "close": 129.91, "volume": 1180769.0}, {"date": "2017-04-11", "close": 129.81, "volume": 613167.0}, {"date": "2017-04-12", "close": 129.01, "volume": 485300.0}, {"date": "2017-04-13", "close": 128.38, "volume": 575560.0}, {"date": "2017-04-17", "close": 130.17, "volume": 334820.0}, {"date": "2017-04-18", "close": 130.65, "volume": 915742.0}, {"date": "2017-04-19", "close": 126.89, "volume": 3355654.0}, {"date": "2017-04-20", "close": 130.05, "volume": 2259456.0}, {"date": "2017-04-21", "close": 130.03, "volume": 1298962.0}, {"date": "2017-04-24", "close": 133.46, "volume": 685108.0}, {"date": "2017-04-25", "close": 134.24, "volume": 681262.0}, {"date": "2017-04-26", "close": 132.46, "volume": 633555.0}, {"date": "2017-04-27", "close": 132.95, "volume": 453110.0}, {"date": "2017-04-28", "close": 131.85, "volume": 753436.0}, {"date": "2017-05-01", "close": 132.86, "volume": 264226.0}, {"date": "2017-05-02", "close": 134.99, "volume": 850731.0}, {"date": "2017-05-03", "close": 134.17, "volume": 1008286.0}, {"date": "2017-05-04", "close": 135.06, "volume": 871416.0}, {"date": "2017-05-05", "close": 135.84, "volume": 481001.0}, {"date": "2017-05-08", "close": 133.27, "volume": 957787.0}, {"date": "2017-05-09", "close": 134.96, "volume": 438180.0}, {"date": "2017-05-10", "close": 133.8, "volume": 703923.0}, {"date": "2017-05-11", "close": 134.16, "volume": 639901.0}, {"date": "2017-05-12", "close": 135.44, "volume": 443293.0}, {"date": "2017-05-15", "close": 135.74, "volume": 577490.0}, {"date": "2017-05-16", "close": 137.26, "volume": 729080.0}, {"date": "2017-05-17", "close": 132.81, "volume": 645698.0}, {"date": "2017-05-18", "close": 134.0, "volume": 689463.0}, {"date": "2017-05-19", "close": 134.85, "volume": 619247.0}, {"date": "2017-05-22", "close": 134.21, "volume": 548822.0}, {"date": "2017-05-23", "close": 133.91, "volume": 687195.0}, {"date": "2017-05-24", "close": 133.49, "volume": 938046.0}, {"date": "2017-05-25", "close": 134.89, "volume": 457585.0}, {"date": "2017-05-26", "close": 134.2, "volume": 731781.0}, {"date": "2017-05-30", "close": 133.41, "volume": 1020211.0}, {"date": "2017-05-31", "close": 131.99, "volume": 1435978.0}, {"date": "2017-06-01", "close": 133.81, "volume": 707652.0}, {"date": "2017-06-02", "close": 134.7, "volume": 334251.0}, {"date": "2017-06-05", "close": 133.16, "volume": 519515.0}, {"date": "2017-06-06", "close": 132.62, "volume": 614464.0}, {"date": "2017-06-07", "close": 133.99, "volume": 413566.0}, {"date": "2017-06-08", "close": 135.01, "volume": 312369.0}, {"date": "2017-06-09", "close": 130.03, "volume": 1203946.0}, {"date": "2017-06-12", "close": 129.08, "volume": 1941373.0}, {"date": "2017-06-13", "close": 131.93, "volume": 1373977.0}, {"date": "2017-06-14", "close": 130.15, "volume": 857730.0}, {"date": "2017-06-15", "close": 127.58, "volume": 1551767.0}, {"date": "2017-06-16", "close": 129.63, "volume": 925298.0}, {"date": "2017-06-19", "close": 131.45, "volume": 387954.0}, {"date": "2017-06-20", "close": 128.49, "volume": 604063.0}, {"date": "2017-06-21", "close": 130.43, "volume": 710622.0}, {"date": "2017-06-22", "close": 130.02, "volume": 660398.0}, {"date": "2017-06-23", "close": 134.64, "volume": 1276120.0}, {"date": "2017-06-26", "close": 133.78, "volume": 978350.0}, {"date": "2017-06-27", "close": 132.37, "volume": 1783844.0}, {"date": "2017-06-28", "close": 134.99, "volume": 773881.0}, {"date": "2017-06-29", "close": 129.6, "volume": 1988535.0}, {"date": "2017-06-30", "close": 130.31, "volume": 899490.0}, {"date": "2017-07-03", "close": 129.67, "volume": 427905.0}, {"date": "2017-07-05", "close": 131.48, "volume": 796398.0}, {"date": "2017-07-06", "close": 131.22, "volume": 832023.0}, {"date": "2017-07-07", "close": 132.89, "volume": 588912.0}, {"date": "2017-07-10", "close": 134.81, "volume": 440027.0}, {"date": "2017-07-11", "close": 135.82, "volume": 1100884.0}, {"date": "2017-07-12", "close": 137.04, "volume": 841347.0}, {"date": "2017-07-13", "close": 136.85, "volume": 484268.0}, {"date": "2017-07-14", "close": 139.92, "volume": 1164712.0}, {"date": "2017-07-17", "close": 140.22, "volume": 870023.0}, {"date": "2017-07-18", "close": 143.25, "volume": 1251718.0}, {"date": "2017-07-19", "close": 150.63, "volume": 2528696.0}, {"date": "2017-07-20", "close": 153.82, "volume": 2971549.0}, {"date": "2017-07-21", "close": 154.29, "volume": 938449.0}, {"date": "2017-07-24", "close": 153.74, "volume": 1272858.0}, {"date": "2017-07-25", "close": 152.73, "volume": 974502.0}, {"date": "2017-07-26", "close": 154.53, "volume": 768752.0}, {"date": "2017-07-27", "close": 153.24, "volume": 1019396.0}, {"date": "2017-07-28", "close": 152.53, "volume": 539053.0}, {"date": "2017-07-31", "close": 150.33, "volume": 868560.0}, {"date": "2017-08-01", "close": 150.92, "volume": 391582.0}, {"date": "2017-08-02", "close": 151.02, "volume": 855206.0}, {"date": "2017-08-03", "close": 152.17, "volume": 924664.0}, {"date": "2017-08-04", "close": 152.94, "volume": 491180.0}, {"date": "2017-08-07", "close": 154.42, "volume": 476133.0}, {"date": "2017-08-08", "close": 153.13, "volume": 491419.0}, {"date": "2017-08-09", "close": 153.56, "volume": 547136.0}, {"date": "2017-08-10", "close": 150.18, "volume": 844821.0}, {"date": "2017-08-11", "close": 151.19, "volume": 416941.0}, {"date": "2017-08-14", "close": 152.61, "volume": 552581.0}, {"date": "2017-08-15", "close": 152.46, "volume": 376849.0}, {"date": "2017-08-16", "close": 153.67, "volume": 518955.0}, {"date": "2017-08-17", "close": 150.65, "volume": 485999.0}, {"date": "2017-08-18", "close": 152.26, "volume": 688797.0}, {"date": "2017-08-21", "close": 151.59, "volume": 562571.0}, {"date": "2017-08-22", "close": 154.37, "volume": 839074.0}, {"date": "2017-08-23", "close": 153.4, "volume": 532284.0}, {"date": "2017-08-24", "close": 153.45, "volume": 400185.0}, {"date": "2017-08-25", "close": 154.22, "volume": 535322.0}, {"date": "2017-08-28", "close": 154.12, "volume": 261439.0}, {"date": "2017-08-29", "close": 155.15, "volume": 575519.0}, {"date": "2017-08-30", "close": 154.81, "volume": 833905.0}, {"date": "2017-08-31", "close": 156.31, "volume": 787636.0}, {"date": "2017-09-01", "close": 157.28, "volume": 739695.0}, {"date": "2017-09-05", "close": 154.81, "volume": 493383.0}, {"date": "2017-09-06", "close": 156.48, "volume": 496424.0}, {"date": "2017-09-07", "close": 160.86, "volume": 1027833.0}, {"date": "2017-09-08", "close": 159.72, "volume": 659432.0}, {"date": "2017-09-11", "close": 162.78, "volume": 698228.0}, {"date": "2017-09-12", "close": 161.35, "volume": 439352.0}, {"date": "2017-09-13", "close": 160.07, "volume": 613937.0}, {"date": "2017-09-14", "close": 161.43, "volume": 525541.0}, {"date": "2017-09-15", "close": 162.41, "volume": 632294.0}, {"date": "2017-09-18", "close": 166.99, "volume": 1293984.0}, {"date": "2017-09-19", "close": 168.29, "volume": 992848.0}, {"date": "2017-09-20", "close": 165.19, "volume": 990565.0}, {"date": "2017-09-21", "close": 165.77, "volume": 1066002.0}, {"date": "2017-09-22", "close": 165.96, "volume": 303614.0}, {"date": "2017-09-25", "close": 162.01, "volume": 849425.0}, {"date": "2017-09-26", "close": 162.86, "volume": 1180758.0}, {"date": "2017-09-27", "close": 166.94, "volume": 1253877.0}, {"date": "2017-09-28", "close": 170.49, "volume": 1477730.0}, {"date": "2017-09-29", "close": 171.2, "volume": 1677090.0}, {"date": "2017-10-02", "close": 170.7, "volume": 585737.0}, {"date": "2017-10-03", "close": 170.46, "volume": 454300.0}, {"date": "2017-10-04", "close": 171.19, "volume": 861199.0}, {"date": "2017-10-05", "close": 168.52, "volume": 422380.0}, {"date": "2017-10-06", "close": 169.44, "volume": 1224152.0}, {"date": "2017-10-09", "close": 170.14, "volume": 352911.0}, {"date": "2017-10-10", "close": 171.18, "volume": 522316.0}, {"date": "2017-10-11", "close": 172.9, "volume": 859053.0}, {"date": "2017-10-12", "close": 173.61, "volume": 1302029.0}, {"date": "2017-10-13", "close": 176.3, "volume": 809497.0}, {"date": "2017-10-16", "close": 176.59, "volume": 743193.0}, {"date": "2017-10-17", "close": 176.34, "volume": 1055081.0}, {"date": "2017-10-18", "close": 171.73, "volume": 2715860.0}, {"date": "2017-10-19", "close": 176.02, "volume": 1120103.0}, {"date": "2017-10-20", "close": 175.22, "volume": 1091196.0}, {"date": "2017-10-23", "close": 178.07, "volume": 1240673.0}, {"date": "2017-10-24", "close": 178.43, "volume": 597443.0}, {"date": "2017-10-25", "close": 177.36, "volume": 560151.0}, {"date": "2017-10-26", "close": 177.82, "volume": 428071.0}, {"date": "2017-10-27", "close": 178.93, "volume": 703837.0}, {"date": "2017-10-30", "close": 177.93, "volume": 1268261.0}, {"date": "2017-10-31", "close": 180.75, "volume": 526466.0}, {"date": "2017-11-01", "close": 181.4, "volume": 942043.0}, {"date": "2017-11-02", "close": 182.25, "volume": 553712.0}, {"date": "2017-11-03", "close": 184.58, "volume": 470231.0}, {"date": "2017-11-06", "close": 184.92, "volume": 503206.0}, {"date": "2017-11-07", "close": 183.52, "volume": 611828.0}, {"date": "2017-11-08", "close": 181.51, "volume": 677197.0}, {"date": "2017-11-09", "close": 178.01, "volume": 685139.0}, {"date": "2017-11-10", "close": 179.6, "volume": 692084.0}, {"date": "2017-11-13", "close": 178.85, "volume": 415658.0}, {"date": "2017-11-14", "close": 180.34, "volume": 382835.0}, {"date": "2017-11-15", "close": 177.91, "volume": 494385.0}, {"date": "2017-11-16", "close": 181.79, "volume": 1853691.0}, {"date": "2017-11-17", "close": 180.33, "volume": 554103.0}, {"date": "2017-11-20", "close": 181.53, "volume": 996713.0}, {"date": "2017-11-21", "close": 185.37, "volume": 846225.0}, {"date": "2017-11-22", "close": 183.0, "volume": 527060.0}, {"date": "2017-11-24", "close": 186.37, "volume": 311379.0}, {"date": "2017-11-27", "close": 184.72, "volume": 864477.0}, {"date": "2017-11-28", "close": 184.29, "volume": 788290.0}, {"date": "2017-11-29", "close": 172.44, "volume": 2544632.0}, {"date": "2017-11-30", "close": 175.52, "volume": 1584585.0}, {"date": "2017-12-01", "close": 172.43, "volume": 1143284.0}, {"date": "2017-12-04", "close": 169.33, "volume": 1446152.0}, {"date": "2017-12-05", "close": 170.5, "volume": 737754.0}, {"date": "2017-12-06", "close": 170.67, "volume": 869467.0}, {"date": "2017-12-07", "close": 172.17, "volume": 989734.0}, {"date": "2017-12-08", "close": 171.98, "volume": 487002.0}, {"date": "2017-12-11", "close": 175.13, "volume": 1572068.0}, {"date": "2017-12-12", "close": 172.16, "volume": 1129584.0}, {"date": "2017-12-13", "close": 173.36, "volume": 828923.0}, {"date": "2017-12-14", "close": 171.91, "volume": 935511.0}, {"date": "2017-12-15", "close": 173.8, "volume": 3102666.0}, {"date": "2017-12-18", "close": 176.37, "volume": 1192005.0}, {"date": "2017-12-19", "close": 177.03, "volume": 708746.0}, {"date": "2017-12-20", "close": 175.17, "volume": 528421.0}, {"date": "2017-12-21", "close": 174.54, "volume": 393445.0}, {"date": "2017-12-22", "close": 175.22, "volume": 286025.0}, {"date": "2017-12-26", "close": 173.09, "volume": 281368.0}, {"date": "2017-12-27", "close": 174.04, "volume": 334756.0}, {"date": "2017-12-28", "close": 174.2, "volume": 402134.0}, {"date": "2017-12-29", "close": 173.82, "volume": 195087.0}, {"date": "2018-01-02", "close": 177.73, "volume": 818602.0}, {"date": "2018-01-03", "close": 179.08, "volume": 1054850.0}, {"date": "2018-01-04", "close": 180.75, "volume": 915869.0}, {"date": "2018-01-05", "close": 182.87, "volume": 516070.0}, {"date": "2018-01-08", "close": 183.83, "volume": 763915.0}, {"date": "2018-01-09", "close": 182.84, "volume": 854333.0}, {"date": "2018-01-10", "close": 180.71, "volume": 669201.0}, {"date": "2018-01-11", "close": 178.55, "volume": 831917.0}, {"date": "2018-01-12", "close": 180.87, "volume": 710316.0}, {"date": "2018-01-16", "close": 186.38, "volume": 1465342.0}, {"date": "2018-01-17", "close": 199.18, "volume": 2653307.0}, {"date": "2018-01-18", "close": 203.36, "volume": 3618618.0}, {"date": "2018-01-19", "close": 205.52, "volume": 1123103.0}, {"date": "2018-01-22", "close": 205.54, "volume": 988806.0}, {"date": "2018-01-23", "close": 205.43, "volume": 553441.0}, {"date": "2018-01-24", "close": 202.25, "volume": 670467.0}, {"date": "2018-01-25", "close": 200.83, "volume": 1380190.0}, {"date": "2018-01-26", "close": 206.51, "volume": 1069211.0}, {"date": "2018-01-29", "close": 204.02, "volume": 1064510.0}, {"date": "2018-01-30", "close": 200.23, "volume": 744903.0}, {"date": "2018-01-31", "close": 202.96, "volume": 700236.0}, {"date": "2018-02-01", "close": 201.42, "volume": 741503.0}, {"date": "2018-02-02", "close": 194.57, "volume": 916479.0}, {"date": "2018-02-05", "close": 186.68, "volume": 912591.0}, {"date": "2018-02-06", "close": 194.11, "volume": 2842709.0}, {"date": "2018-02-07", "close": 187.15, "volume": 1275462.0}, {"date": "2018-02-08", "close": 179.9, "volume": 1766959.0}, {"date": "2018-02-09", "close": 183.67, "volume": 2070909.0}, {"date": "2018-02-12", "close": 186.34, "volume": 1563388.0}, {"date": "2018-02-13", "close": 185.24, "volume": 494951.0}, {"date": "2018-02-14", "close": 191.34, "volume": 930584.0}, {"date": "2018-02-15", "close": 194.9, "volume": 1123308.0}, {"date": "2018-02-16", "close": 192.23, "volume": 738917.0}, {"date": "2018-02-20", "close": 195.52, "volume": 758400.0}, {"date": "2018-02-21", "close": 194.41, "volume": 703375.0}, {"date": "2018-02-22", "close": 193.29, "volume": 796493.0}, {"date": "2018-02-23", "close": 196.82, "volume": 739186.0}, {"date": "2018-02-26", "close": 200.84, "volume": 1172167.0}, {"date": "2018-02-27", "close": 197.44, "volume": 859486.0}, {"date": "2018-02-28", "close": 195.39, "volume": 623664.0}, {"date": "2018-03-01", "close": 191.93, "volume": 898896.0}, {"date": "2018-03-02", "close": 193.57, "volume": 695995.0}, {"date": "2018-03-05", "close": 198.35, "volume": 730709.0}, {"date": "2018-03-06", "close": 202.84, "volume": 1538844.0}, {"date": "2018-03-07", "close": 206.05, "volume": 1308314.0}, {"date": "2018-03-08", "close": 205.02, "volume": 458351.0}, {"date": "2018-03-09", "close": 209.41, "volume": 645118.0}, {"date": "2018-03-12", "close": 211.3, "volume": 788773.0}, {"date": "2018-03-13", "close": 208.02, "volume": 655399.0}, {"date": "2018-03-14", "close": 211.53, "volume": 733383.0}, {"date": "2018-03-15", "close": 214.44, "volume": 699285.0}, {"date": "2018-03-16", "close": 214.06, "volume": 821954.0}, {"date": "2018-03-19", "close": 212.75, "volume": 1039832.0}, {"date": "2018-03-20", "close": 212.6, "volume": 790377.0}, {"date": "2018-03-21", "close": 213.73, "volume": 465429.0}, {"date": "2018-03-22", "close": 204.72, "volume": 1003729.0}, {"date": "2018-03-23", "close": 199.11, "volume": 1148917.0}, {"date": "2018-03-26", "close": 207.45, "volume": 776781.0}, {"date": "2018-03-27", "close": 200.29, "volume": 681751.0}, {"date": "2018-03-28", "close": 194.53, "volume": 2776641.0}, {"date": "2018-03-29", "close": 198.56, "volume": 1192894.0}, {"date": "2018-04-02", "close": 193.05, "volume": 683293.0}, {"date": "2018-04-03", "close": 199.43, "volume": 1165517.0}, {"date": "2018-04-04", "close": 198.26, "volume": 1704940.0}, {"date": "2018-04-05", "close": 198.68, "volume": 861208.0}, {"date": "2018-04-06", "close": 194.63, "volume": 837269.0}, {"date": "2018-04-09", "close": 198.53, "volume": 774051.0}, {"date": "2018-04-10", "close": 205.55, "volume": 885857.0}, {"date": "2018-04-11", "close": 205.55, "volume": 855456.0}, {"date": "2018-04-12", "close": 206.24, "volume": 1037766.0}, {"date": "2018-04-13", "close": 205.65, "volume": 526032.0}, {"date": "2018-04-16", "close": 206.7, "volume": 828649.0}, {"date": "2018-04-17", "close": 212.7, "volume": 1231667.0}, {"date": "2018-04-18", "close": 206.32, "volume": 1700557.0}, {"date": "2018-04-19", "close": 195.1, "volume": 2623933.0}, {"date": "2018-04-20", "close": 193.02, "volume": 1729163.0}, {"date": "2018-04-23", "close": 191.32, "volume": 804427.0}, {"date": "2018-04-24", "close": 194.05, "volume": 1147446.0}, {"date": "2018-04-25", "close": 191.66, "volume": 828289.0}, {"date": "2018-04-26", "close": 195.68, "volume": 868824.0}, {"date": "2018-04-27", "close": 191.75, "volume": 1101793.0}, {"date": "2018-04-30", "close": 188.45, "volume": 646061.0}, {"date": "2018-05-01", "close": 191.44, "volume": 484323.0}, {"date": "2018-05-02", "close": 190.34, "volume": 503227.0}, {"date": "2018-05-03", "close": 192.75, "volume": 1579235.0}, {"date": "2018-05-04", "close": 195.51, "volume": 787985.0}, {"date": "2018-05-07", "close": 194.88, "volume": 570346.0}, {"date": "2018-05-08", "close": 193.87, "volume": 843844.0}, {"date": "2018-05-09", "close": 197.95, "volume": 518215.0}, {"date": "2018-05-10", "close": 201.07, "volume": 414278.0}, {"date": "2018-05-11", "close": 198.8, "volume": 405005.0}, {"date": "2018-05-14", "close": 201.94, "volume": 406829.0}, {"date": "2018-05-15", "close": 199.93, "volume": 569562.0}, {"date": "2018-05-16", "close": 202.88, "volume": 476410.0}, {"date": "2018-05-17", "close": 202.38, "volume": 524389.0}, {"date": "2018-05-18", "close": 197.34, "volume": 1002084.0}, {"date": "2018-05-21", "close": 202.51, "volume": 1089012.0}, {"date": "2018-05-22", "close": 202.54, "volume": 463598.0}, {"date": "2018-05-23", "close": 200.2, "volume": 719253.0}, {"date": "2018-05-24", "close": 200.83, "volume": 293703.0}, {"date": "2018-05-25", "close": 201.1, "volume": 307769.0}, {"date": "2018-05-29", "close": 195.6, "volume": 653969.0}, {"date": "2018-05-30", "close": 197.1, "volume": 577313.0}, {"date": "2018-05-31", "close": 196.65, "volume": 785682.0}, {"date": "2018-06-01", "close": 202.16, "volume": 518039.0}, {"date": "2018-06-04", "close": 203.92, "volume": 441303.0}, {"date": "2018-06-05", "close": 209.32, "volume": 610988.0}, {"date": "2018-06-06", "close": 213.61, "volume": 569884.0}, {"date": "2018-06-07", "close": 207.56, "volume": 923452.0}, {"date": "2018-06-08", "close": 207.45, "volume": 837452.0}, {"date": "2018-06-11", "close": 209.86, "volume": 528083.0}, {"date": "2018-06-12", "close": 209.34, "volume": 363880.0}, {"date": "2018-06-13", "close": 213.75, "volume": 984672.0}, {"date": "2018-06-14", "close": 215.89, "volume": 710770.0}, {"date": "2018-06-15", "close": 214.82, "volume": 821499.0}, {"date": "2018-06-18", "close": 211.1, "volume": 603069.0}, {"date": "2018-06-19", "close": 206.18, "volume": 749336.0}, {"date": "2018-06-20", "close": 205.5, "volume": 542311.0}, {"date": "2018-06-21", "close": 204.24, "volume": 893368.0}, {"date": "2018-06-22", "close": 206.37, "volume": 730895.0}, {"date": "2018-06-25", "close": 196.65, "volume": 1059942.0}, {"date": "2018-06-26", "close": 197.97, "volume": 1106469.0}, {"date": "2018-06-27", "close": 193.9, "volume": 662989.0}, {"date": "2018-06-28", "close": 193.58, "volume": 887470.0}, {"date": "2018-06-29", "close": 197.97, "volume": 894270.0}, {"date": "2018-07-02", "close": 195.25, "volume": 1963203.0}, {"date": "2018-07-03", "close": 191.47, "volume": 435094.0}, {"date": "2018-07-05", "close": 195.99, "volume": 540929.0}, {"date": "2018-07-06", "close": 197.32, "volume": 380325.0}, {"date": "2018-07-09", "close": 199.11, "volume": 1242631.0}, {"date": "2018-07-10", "close": 199.43, "volume": 976257.0}, {"date": "2018-07-11", "close": 193.59, "volume": 842258.0}, {"date": "2018-07-12", "close": 199.33, "volume": 625098.0}, {"date": "2018-07-13", "close": 199.19, "volume": 423220.0}, {"date": "2018-07-16", "close": 200.08, "volume": 1153464.0}, {"date": "2018-07-17", "close": 204.34, "volume": 1383817.0}, {"date": "2018-07-18", "close": 217.9, "volume": 3615110.0}, {"date": "2018-07-19", "close": 215.26, "volume": 839118.0}, {"date": "2018-07-20", "close": 219.81, "volume": 1378716.0}, {"date": "2018-07-23", "close": 220.78, "volume": 930504.0}, {"date": "2018-07-24", "close": 213.7, "volume": 918489.0}, {"date": "2018-07-25", "close": 218.97, "volume": 2269072.0}, {"date": "2018-07-26", "close": 216.65, "volume": 1479647.0}, {"date": "2018-07-27", "close": 213.3, "volume": 920591.0}, {"date": "2018-07-30", "close": 214.5, "volume": 692617.0}, {"date": "2018-07-31", "close": 214.0, "volume": 1162147.0}, {"date": "2018-08-01", "close": 213.91, "volume": 802512.0}, {"date": "2018-08-02", "close": 215.82, "volume": 613856.0}, {"date": "2018-08-03", "close": 214.78, "volume": 455126.0}, {"date": "2018-08-06", "close": 213.57, "volume": 501035.0}, {"date": "2018-08-07", "close": 213.56, "volume": 537582.0}, {"date": "2018-08-08", "close": 213.0, "volume": 491845.0}, {"date": "2018-08-09", "close": 209.17, "volume": 1014213.0}, {"date": "2018-08-10", "close": 203.89, "volume": 851479.0}, {"date": "2018-08-13", "close": 204.7, "volume": 914403.0}, {"date": "2018-08-14", "close": 205.61, "volume": 408815.0}, {"date": "2018-08-15", "close": 197.14, "volume": 1281397.0}, {"date": "2018-08-16", "close": 197.86, "volume": 1250250.0}, {"date": "2018-08-17", "close": 197.37, "volume": 730907.0}, {"date": "2018-08-20", "close": 199.49, "volume": 538303.0}, {"date": "2018-08-21", "close": 200.49, "volume": 674521.0}, {"date": "2018-08-22", "close": 200.81, "volume": 385877.0}, {"date": "2018-08-23", "close": 199.54, "volume": 374625.0}, {"date": "2018-08-24", "close": 202.98, "volume": 301912.0}, {"date": "2018-08-27", "close": 208.59, "volume": 546188.0}, {"date": "2018-08-28", "close": 206.69, "volume": 437553.0}, {"date": "2018-08-29", "close": 206.82, "volume": 401524.0}, {"date": "2018-08-30", "close": 205.2, "volume": 352816.0}, {"date": "2018-08-31", "close": 205.05, "volume": 388412.0}, {"date": "2018-09-04", "close": 199.48, "volume": 692527.0}, {"date": "2018-09-05", "close": 195.12, "volume": 633668.0}, {"date": "2018-09-06", "close": 184.45, "volume": 2100044.0}, {"date": "2018-09-07", "close": 180.87, "volume": 889636.0}, {"date": "2018-09-10", "close": 185.67, "volume": 1003782.0}, {"date": "2018-09-11", "close": 183.37, "volume": 610484.0}, {"date": "2018-09-12", "close": 175.37, "volume": 3094141.0}, {"date": "2018-09-13", "close": 182.0, "volume": 2444871.0}, {"date": "2018-09-14", "close": 184.35, "volume": 1094052.0}, {"date": "2018-09-17", "close": 183.09, "volume": 574915.0}, {"date": "2018-09-18", "close": 186.57, "volume": 686955.0}, {"date": "2018-09-19", "close": 189.05, "volume": 1053818.0}, {"date": "2018-09-20", "close": 191.49, "volume": 560154.0}, {"date": "2018-09-21", "close": 188.43, "volume": 1116660.0}, {"date": "2018-09-24", "close": 191.47, "volume": 509367.0}, {"date": "2018-09-25", "close": 190.21, "volume": 515610.0}, {"date": "2018-09-26", "close": 188.8, "volume": 700978.0}, {"date": "2018-09-27", "close": 188.74, "volume": 298676.0}, {"date": "2018-09-28", "close": 188.02, "volume": 609779.0}, {"date": "2018-10-01", "close": 190.08, "volume": 517779.0}, {"date": "2018-10-02", "close": 190.16, "volume": 421041.0}, {"date": "2018-10-03", "close": 191.81, "volume": 826598.0}, {"date": "2018-10-04", "close": 187.46, "volume": 610391.0}, {"date": "2018-10-05", "close": 183.79, "volume": 691008.0}, {"date": "2018-10-08", "close": 181.68, "volume": 603851.0}, {"date": "2018-10-09", "close": 182.95, "volume": 596040.0}, {"date": "2018-10-10", "close": 171.92, "volume": 1515909.0}, {"date": "2018-10-11", "close": 171.78, "volume": 1665175.0}, {"date": "2018-10-12", "close": 174.28, "volume": 905840.0}, {"date": "2018-10-15", "close": 173.35, "volume": 672533.0}, {"date": "2018-10-16", "close": 181.72, "volume": 822338.0}, {"date": "2018-10-17", "close": 185.01, "volume": 1709489.0}, {"date": "2018-10-18", "close": 176.44, "volume": 847055.0}, {"date": "2018-10-19", "close": 175.76, "volume": 740403.0}, {"date": "2018-10-22", "close": 176.33, "volume": 518606.0}, {"date": "2018-10-23", "close": 172.95, "volume": 1260740.0}, {"date": "2018-10-24", "close": 158.16, "volume": 1942650.0}, {"date": "2018-10-25", "close": 169.04, "volume": 1067732.0}, {"date": "2018-10-26", "close": 166.21, "volume": 875782.0}, {"date": "2018-10-29", "close": 163.37, "volume": 745465.0}, {"date": "2018-10-30", "close": 168.74, "volume": 1307465.0}, {"date": "2018-10-31", "close": 172.36, "volume": 731417.0}, {"date": "2018-11-01", "close": 175.72, "volume": 1350533.0}, {"date": "2018-11-02", "close": 174.99, "volume": 947613.0}, {"date": "2018-11-05", "close": 172.86, "volume": 567371.0}, {"date": "2018-11-06", "close": 177.43, "volume": 1493807.0}, {"date": "2018-11-07", "close": 177.42, "volume": 1039424.0}, {"date": "2018-11-08", "close": 174.99, "volume": 1891404.0}, {"date": "2018-11-09", "close": 175.5, "volume": 1748049.0}, {"date": "2018-11-12", "close": 169.0, "volume": 2888225.0}, {"date": "2018-11-13", "close": 170.89, "volume": 1433131.0}, {"date": "2018-11-14", "close": 172.73, "volume": 1166744.0}, {"date": "2018-11-15", "close": 176.79, "volume": 2025797.0}, {"date": "2018-11-16", "close": 168.99, "volume": 3096714.0}, {"date": "2018-11-19", "close": 163.59, "volume": 1475500.0}, {"date": "2018-11-20", "close": 161.33, "volume": 2125442.0}, {"date": "2018-11-21", "close": 163.91, "volume": 1074046.0}, {"date": "2018-11-23", "close": 163.66, "volume": 742781.0}, {"date": "2018-11-26", "close": 167.43, "volume": 1056736.0}, {"date": "2018-11-27", "close": 167.41, "volume": 544173.0}, {"date": "2018-11-28", "close": 174.31, "volume": 613256.0}, {"date": "2018-11-29", "close": 171.52, "volume": 1079747.0}, {"date": "2018-11-30", "close": 171.35, "volume": 1360927.0}, {"date": "2018-12-03", "close": 177.66, "volume": 2413192.0}, {"date": "2018-12-04", "close": 169.64, "volume": 1625302.0}, {"date": "2018-12-06", "close": 166.35, "volume": 1097285.0}, {"date": "2018-12-07", "close": 159.53, "volume": 1412183.0}, {"date": "2018-12-10", "close": 161.41, "volume": 887411.0}, {"date": "2018-12-11", "close": 161.47, "volume": 1475544.0}, {"date": "2018-12-12", "close": 165.22, "volume": 917715.0}, {"date": "2018-12-13", "close": 164.09, "volume": 697905.0}, {"date": "2018-12-14", "close": 161.03, "volume": 692515.0}, {"date": "2018-12-17", "close": 160.6, "volume": 686481.0}, {"date": "2018-12-18", "close": 162.58, "volume": 705789.0}, {"date": "2018-12-19", "close": 153.88, "volume": 1580648.0}, {"date": "2018-12-20", "close": 152.68, "volume": 2719389.0}, {"date": "2018-12-21", "close": 148.45, "volume": 1805729.0}, {"date": "2018-12-24", "close": 145.01, "volume": 321523.0}, {"date": "2018-12-26", "close": 152.92, "volume": 624874.0}, {"date": "2018-12-27", "close": 154.39, "volume": 725797.0}, {"date": "2018-12-28", "close": 155.09, "volume": 676532.0}, {"date": "2018-12-31", "close": 155.62, "volume": 356542.0}, {"date": "2019-01-02", "close": 156.3, "volume": 599421.0}, {"date": "2019-01-03", "close": 147.68, "volume": 1075253.0}, {"date": "2019-01-04", "close": 154.07, "volume": 589459.0}, {"date": "2019-01-07", "close": 157.59, "volume": 960997.0}, {"date": "2019-01-08", "close": 156.43, "volume": 531710.0}, {"date": "2019-01-09", "close": 162.92, "volume": 779913.0}, {"date": "2019-01-10", "close": 162.61, "volume": 1028088.0}, {"date": "2019-01-11", "close": 162.02, "volume": 639623.0}, {"date": "2019-01-14", "close": 158.69, "volume": 680216.0}, {"date": "2019-01-15", "close": 159.23, "volume": 482691.0}, {"date": "2019-01-16", "close": 157.28, "volume": 537639.0}, {"date": "2019-01-17", "close": 157.54, "volume": 952893.0}, {"date": "2019-01-18", "close": 162.7, "volume": 1664748.0}, {"date": "2019-01-22", "close": 159.5, "volume": 968500.0}, {"date": "2019-01-23", "close": 162.12, "volume": 1458911.0}, {"date": "2019-01-24", "close": 168.9, "volume": 1385592.0}, {"date": "2019-01-25", "close": 176.66, "volume": 1352854.0}, {"date": "2019-01-28", "close": 174.15, "volume": 2261100.0}, {"date": "2019-01-29", "close": 174.61, "volume": 966690.0}, {"date": "2019-01-30", "close": 177.19, "volume": 687546.0}, {"date": "2019-01-31", "close": 175.03, "volume": 562088.0}, {"date": "2019-02-01", "close": 178.41, "volume": 795046.0}, {"date": "2019-02-04", "close": 179.56, "volume": 542958.0}, {"date": "2019-02-05", "close": 181.61, "volume": 650771.0}, {"date": "2019-02-06", "close": 186.86, "volume": 1554877.0}, {"date": "2019-02-07", "close": 181.1, "volume": 1474535.0}, {"date": "2019-02-08", "close": 181.07, "volume": 633096.0}, {"date": "2019-02-11", "close": 178.52, "volume": 653341.0}, {"date": "2019-02-12", "close": 182.79, "volume": 901517.0}, {"date": "2019-02-13", "close": 182.31, "volume": 653833.0}, {"date": "2019-02-14", "close": 184.33, "volume": 1060061.0}, {"date": "2019-02-15", "close": 184.37, "volume": 824398.0}, {"date": "2019-02-19", "close": 182.46, "volume": 899510.0}, {"date": "2019-02-20", "close": 183.85, "volume": 600373.0}, {"date": "2019-02-21", "close": 182.53, "volume": 712584.0}, {"date": "2019-02-22", "close": 184.89, "volume": 495574.0}, {"date": "2019-02-25", "close": 186.99, "volume": 737166.0}, {"date": "2019-02-26", "close": 185.36, "volume": 653712.0}, {"date": "2019-02-27", "close": 184.12, "volume": 387931.0}, {"date": "2019-02-28", "close": 182.87, "volume": 318483.0}, {"date": "2019-03-01", "close": 185.11, "volume": 389767.0}, {"date": "2019-03-04", "close": 185.66, "volume": 558255.0}, {"date": "2019-03-05", "close": 184.53, "volume": 258747.0}, {"date": "2019-03-06", "close": 181.16, "volume": 499251.0}, {"date": "2019-03-07", "close": 177.52, "volume": 648294.0}, {"date": "2019-03-08", "close": 178.84, "volume": 415704.0}, {"date": "2019-03-11", "close": 181.09, "volume": 609869.0}, {"date": "2019-03-12", "close": 182.51, "volume": 509045.0}, {"date": "2019-03-13", "close": 182.53, "volume": 418495.0}, {"date": "2019-03-14", "close": 183.29, "volume": 524086.0}, {"date": "2019-03-15", "close": 192.81, "volume": 1445067.0}, {"date": "2019-03-18", "close": 190.64, "volume": 589489.0}, {"date": "2019-03-19", "close": 190.81, "volume": 683435.0}, {"date": "2019-03-20", "close": 191.14, "volume": 583682.0}, {"date": "2019-03-21", "close": 194.36, "volume": 767474.0}, {"date": "2019-03-22", "close": 187.75, "volume": 930095.0}, {"date": "2019-03-25", "close": 186.33, "volume": 1027851.0}, {"date": "2019-03-26", "close": 187.29, "volume": 414810.0}, {"date": "2019-03-27", "close": 184.06, "volume": 786733.0}, {"date": "2019-03-28", "close": 184.2, "volume": 312074.0}, {"date": "2019-03-29", "close": 188.05, "volume": 687412.0}, {"date": "2019-04-01", "close": 192.48, "volume": 647523.0}, {"date": "2019-04-02", "close": 193.84, "volume": 498289.0}, {"date": "2019-04-03", "close": 197.74, "volume": 691712.0}, {"date": "2019-04-04", "close": 198.38, "volume": 437451.0}, {"date": "2019-04-05", "close": 201.39, "volume": 503219.0}, {"date": "2019-04-08", "close": 203.56, "volume": 503646.0}, {"date": "2019-04-09", "close": 201.57, "volume": 708322.0}, {"date": "2019-04-10", "close": 199.79, "volume": 611600.0}, {"date": "2019-04-11", "close": 197.91, "volume": 453259.0}, {"date": "2019-04-12", "close": 202.82, "volume": 430723.0}, {"date": "2019-04-15", "close": 199.84, "volume": 389440.0}, {"date": "2019-04-16", "close": 203.62, "volume": 755157.0}, {"date": "2019-04-17", "close": 203.36, "volume": 1280514.0}, {"date": "2019-04-18", "close": 205.91, "volume": 1007909.0}, {"date": "2019-04-22", "close": 205.51, "volume": 357497.0}, {"date": "2019-04-23", "close": 205.29, "volume": 438240.0}, {"date": "2019-04-24", "close": 205.41, "volume": 485529.0}, {"date": "2019-04-25", "close": 206.21, "volume": 756652.0}, {"date": "2019-04-26", "close": 207.2, "volume": 637927.0}, {"date": "2019-04-29", "close": 206.41, "volume": 363685.0}, {"date": "2019-04-30", "close": 208.82, "volume": 337454.0}, {"date": "2019-05-01", "close": 206.39, "volume": 391204.0}, {"date": "2019-05-02", "close": 205.93, "volume": 405461.0}, {"date": "2019-05-03", "close": 208.68, "volume": 345215.0}, {"date": "2019-05-06", "close": 205.17, "volume": 413270.0}, {"date": "2019-05-07", "close": 200.69, "volume": 623128.0}, {"date": "2019-05-08", "close": 201.43, "volume": 573425.0}, {"date": "2019-05-09", "close": 198.99, "volume": 687995.0}, {"date": "2019-05-10", "close": 198.74, "volume": 780170.0}, {"date": "2019-05-13", "close": 190.44, "volume": 993982.0}, {"date": "2019-05-14", "close": 198.04, "volume": 1036743.0}, {"date": "2019-05-15", "close": 200.63, "volume": 711293.0}, {"date": "2019-05-16", "close": 202.14, "volume": 708613.0}, {"date": "2019-05-17", "close": 201.2, "volume": 700321.0}, {"date": "2019-05-20", "close": 190.48, "volume": 1287293.0}, {"date": "2019-05-21", "close": 193.75, "volume": 736648.0}, {"date": "2019-05-22", "close": 191.53, "volume": 505261.0}, {"date": "2019-05-23", "close": 190.62, "volume": 835458.0}, {"date": "2019-05-24", "close": 189.8, "volume": 432246.0}, {"date": "2019-05-28", "close": 190.99, "volume": 665657.0}, {"date": "2019-05-29", "close": 188.56, "volume": 1154124.0}, {"date": "2019-05-30", "close": 189.89, "volume": 465508.0}, {"date": "2019-05-31", "close": 188.05, "volume": 777434.0}, {"date": "2019-06-03", "close": 186.98, "volume": 527304.0}, {"date": "2019-06-04", "close": 190.46, "volume": 922573.0}, {"date": "2019-06-05", "close": 189.4, "volume": 356430.0}, {"date": "2019-06-06", "close": 192.76, "volume": 399308.0}, {"date": "2019-06-07", "close": 196.62, "volume": 482324.0}, {"date": "2019-06-10", "close": 198.26, "volume": 755913.0}, {"date": "2019-06-11", "close": 200.1, "volume": 520439.0}, {"date": "2019-06-12", "close": 196.82, "volume": 464528.0}, {"date": "2019-06-13", "close": 197.93, "volume": 268328.0}, {"date": "2019-06-14", "close": 192.02, "volume": 482308.0}, {"date": "2019-06-17", "close": 189.64, "volume": 476368.0}, {"date": "2019-06-18", "close": 194.72, "volume": 1358913.0}, {"date": "2019-06-19", "close": 196.82, "volume": 358152.0}, {"date": "2019-06-20", "close": 201.66, "volume": 431123.0}, {"date": "2019-06-21", "close": 202.27, "volume": 562895.0}, {"date": "2019-06-24", "close": 202.8, "volume": 476826.0}, {"date": "2019-06-25", "close": 199.04, "volume": 535428.0}, {"date": "2019-06-26", "close": 204.39, "volume": 784528.0}, {"date": "2019-06-27", "close": 204.99, "volume": 345095.0}, {"date": "2019-06-28", "close": 207.93, "volume": 404955.0}, {"date": "2019-07-01", "close": 214.97, "volume": 634495.0}, {"date": "2019-07-02", "close": 214.42, "volume": 572416.0}, {"date": "2019-07-03", "close": 213.83, "volume": 297097.0}, {"date": "2019-07-05", "close": 209.75, "volume": 428588.0}, {"date": "2019-07-08", "close": 208.03, "volume": 425423.0}, {"date": "2019-07-09", "close": 206.61, "volume": 529993.0}, {"date": "2019-07-10", "close": 208.12, "volume": 986486.0}, {"date": "2019-07-11", "close": 208.74, "volume": 269588.0}, {"date": "2019-07-12", "close": 208.18, "volume": 427371.0}, {"date": "2019-07-15", "close": 206.76, "volume": 681252.0}, {"date": "2019-07-16", "close": 205.0, "volume": 639158.0}, {"date": "2019-07-17", "close": 217.67, "volume": 2050484.0}, {"date": "2019-07-18", "close": 226.65, "volume": 1753504.0}, {"date": "2019-07-19", "close": 223.62, "volume": 790548.0}, {"date": "2019-07-22", "close": 227.74, "volume": 787505.0}, {"date": "2019-07-23", "close": 230.21, "volume": 831074.0}, {"date": "2019-07-24", "close": 234.06, "volume": 786822.0}, {"date": "2019-07-25", "close": 230.05, "volume": 521705.0}, {"date": "2019-07-26", "close": 230.85, "volume": 399687.0}, {"date": "2019-07-29", "close": 230.97, "volume": 325862.0}, {"date": "2019-07-30", "close": 228.34, "volume": 465209.0}, {"date": "2019-07-31", "close": 222.81, "volume": 519500.0}, {"date": "2019-08-01", "close": 221.44, "volume": 834228.0}, {"date": "2019-08-02", "close": 219.91, "volume": 555708.0}, {"date": "2019-08-05", "close": 212.13, "volume": 693852.0}, {"date": "2019-08-06", "close": 214.89, "volume": 481421.0}, {"date": "2019-08-07", "close": 215.7, "volume": 428681.0}, {"date": "2019-08-08", "close": 220.03, "volume": 627846.0}, {"date": "2019-08-09", "close": 215.99, "volume": 415090.0}, {"date": "2019-08-12", "close": 214.45, "volume": 292047.0}, {"date": "2019-08-13", "close": 219.2, "volume": 598498.0}, {"date": "2019-08-14", "close": 208.72, "volume": 914050.0}, {"date": "2019-08-15", "close": 209.86, "volume": 678337.0}, {"date": "2019-08-16", "close": 212.85, "volume": 598405.0}, {"date": "2019-08-19", "close": 215.69, "volume": 337644.0}, {"date": "2019-08-20", "close": 214.69, "volume": 275212.0}, {"date": "2019-08-21", "close": 217.03, "volume": 298062.0}, {"date": "2019-08-22", "close": 215.26, "volume": 376117.0}, {"date": "2019-08-23", "close": 210.5, "volume": 602329.0}, {"date": "2019-08-26", "close": 213.99, "volume": 296765.0}, {"date": "2019-08-27", "close": 214.07, "volume": 359673.0}, {"date": "2019-08-28", "close": 215.75, "volume": 317536.0}, {"date": "2019-08-29", "close": 219.74, "volume": 370362.0}, {"date": "2019-08-30", "close": 222.61, "volume": 357642.0}, {"date": "2019-09-03", "close": 220.02, "volume": 613356.0}, {"date": "2019-09-04", "close": 227.27, "volume": 443777.0}, {"date": "2019-09-05", "close": 237.09, "volume": 982341.0}, {"date": "2019-09-06", "close": 238.56, "volume": 872124.0}, {"date": "2019-09-09", "close": 241.33, "volume": 536701.0}, {"date": "2019-09-10", "close": 241.67, "volume": 735545.0}, {"date": "2019-09-11", "close": 245.24, "volume": 782459.0}, {"date": "2019-09-12", "close": 246.83, "volume": 827995.0}, {"date": "2019-09-13", "close": 248.99, "volume": 934047.0}, {"date": "2019-09-16", "close": 246.21, "volume": 398937.0}, {"date": "2019-09-17", "close": 248.1, "volume": 735586.0}, {"date": "2019-09-18", "close": 249.79, "volume": 521048.0}, {"date": "2019-09-19", "close": 249.59, "volume": 416358.0}, {"date": "2019-09-20", "close": 245.79, "volume": 838119.0}, {"date": "2019-09-23", "close": 248.48, "volume": 349268.0}, {"date": "2019-09-24", "close": 246.39, "volume": 607357.0}, {"date": "2019-09-25", "close": 247.53, "volume": 541791.0}, {"date": "2019-09-26", "close": 248.04, "volume": 621176.0}, {"date": "2019-09-27", "close": 243.71, "volume": 571819.0}, {"date": "2019-09-30", "close": 248.42, "volume": 512091.0}, {"date": "2019-10-01", "close": 245.39, "volume": 656158.0}, {"date": "2019-10-02", "close": 240.29, "volume": 712471.0}, {"date": "2019-10-03", "close": 244.35, "volume": 548893.0}, {"date": "2019-10-04", "close": 246.04, "volume": 524443.0}, {"date": "2019-10-07", "close": 247.42, "volume": 562886.0}, {"date": "2019-10-08", "close": 242.08, "volume": 577353.0}, {"date": "2019-10-09", "close": 246.27, "volume": 437633.0}, {"date": "2019-10-10", "close": 251.49, "volume": 836633.0}, {"date": "2019-10-11", "close": 260.0, "volume": 1041100.0}, {"date": "2019-10-14", "close": 261.64, "volume": 731803.0}, {"date": "2019-10-15", "close": 267.54, "volume": 1269317.0}, {"date": "2019-10-16", "close": 254.47, "volume": 1731682.0}, {"date": "2019-10-17", "close": 253.76, "volume": 1546221.0}, {"date": "2019-10-18", "close": 254.42, "volume": 1645121.0}, {"date": "2019-10-21", "close": 260.43, "volume": 839647.0}, {"date": "2019-10-22", "close": 255.29, "volume": 828422.0}, {"date": "2019-10-23", "close": 257.66, "volume": 924662.0}, {"date": "2019-10-24", "close": 264.97, "volume": 647707.0}, {"date": "2019-10-25", "close": 263.99, "volume": 555802.0}, {"date": "2019-10-28", "close": 266.51, "volume": 684755.0}, {"date": "2019-10-29", "close": 264.6, "volume": 510496.0}, {"date": "2019-10-30", "close": 265.65, "volume": 497284.0}, {"date": "2019-10-31", "close": 261.97, "volume": 634995.0}, {"date": "2019-11-01", "close": 270.6, "volume": 619244.0}, {"date": "2019-11-04", "close": 273.18, "volume": 664631.0}, {"date": "2019-11-05", "close": 271.8, "volume": 406295.0}, {"date": "2019-11-06", "close": 268.74, "volume": 909455.0}, {"date": "2019-11-07", "close": 267.65, "volume": 564073.0}, {"date": "2019-11-08", "close": 267.29, "volume": 746548.0}, {"date": "2019-11-11", "close": 266.72, "volume": 454891.0}, {"date": "2019-11-12", "close": 267.59, "volume": 341242.0}, {"date": "2019-11-13", "close": 269.92, "volume": 426081.0}, {"date": "2019-11-14", "close": 269.73, "volume": 547428.0}, {"date": "2019-11-15", "close": 274.97, "volume": 670740.0}, {"date": "2019-11-18", "close": 273.47, "volume": 440469.0}, {"date": "2019-11-19", "close": 271.55, "volume": 470172.0}, {"date": "2019-11-20", "close": 268.87, "volume": 415565.0}, {"date": "2019-11-21", "close": 267.03, "volume": 655887.0}, {"date": "2019-11-22", "close": 266.22, "volume": 619728.0}, {"date": "2019-11-25", "close": 271.15, "volume": 412273.0}, {"date": "2019-11-26", "close": 271.47, "volume": 454831.0}, {"date": "2019-11-27", "close": 271.48, "volume": 383301.0}, {"date": "2019-11-29", "close": 270.62, "volume": 267557.0}, {"date": "2019-12-02", "close": 265.59, "volume": 777790.0}, {"date": "2019-12-03", "close": 264.84, "volume": 934456.0}, {"date": "2019-12-04", "close": 269.76, "volume": 447229.0}, {"date": "2019-12-05", "close": 273.84, "volume": 639258.0}, {"date": "2019-12-06", "close": 280.09, "volume": 724697.0}, {"date": "2019-12-09", "close": 277.52, "volume": 431136.0}, {"date": "2019-12-10", "close": 279.11, "volume": 380014.0}, {"date": "2019-12-11", "close": 284.04, "volume": 465664.0}, {"date": "2019-12-12", "close": 287.24, "volume": 856794.0}, {"date": "2019-12-13", "close": 289.89, "volume": 722969.0}, {"date": "2019-12-16", "close": 292.97, "volume": 552899.0}, {"date": "2019-12-17", "close": 294.84, "volume": 401128.0}, {"date": "2019-12-18", "close": 292.16, "volume": 478551.0}, {"date": "2019-12-19", "close": 291.82, "volume": 410055.0}, {"date": "2019-12-20", "close": 293.59, "volume": 824659.0}, {"date": "2019-12-23", "close": 296.14, "volume": 424873.0}, {"date": "2019-12-24", "close": 294.93, "volume": 219543.0}, {"date": "2019-12-26", "close": 296.34, "volume": 191258.0}, {"date": "2019-12-27", "close": 296.67, "volume": 316999.0}, {"date": "2019-12-30", "close": 294.89, "volume": 338891.0}, {"date": "2019-12-31", "close": 295.94, "volume": 298862.0}, {"date": "2020-01-02", "close": 302.83, "volume": 573580.0}, {"date": "2020-01-03", "close": 297.95, "volume": 410750.0}, {"date": "2020-01-06", "close": 295.58, "volume": 617579.0}, {"date": "2020-01-07", "close": 298.79, "volume": 478006.0}, {"date": "2020-01-08", "close": 301.89, "volume": 536875.0}, {"date": "2020-01-09", "close": 301.38, "volume": 579680.0}, {"date": "2020-01-10", "close": 296.18, "volume": 447694.0}, {"date": "2020-01-13", "close": 301.45, "volume": 405678.0}, {"date": "2020-01-14", "close": 302.55, "volume": 609646.0}, {"date": "2020-01-15", "close": 300.08, "volume": 505340.0}, {"date": "2020-01-16", "close": 301.08, "volume": 547912.0}, {"date": "2020-01-17", "close": 300.04, "volume": 743936.0}, {"date": "2020-01-21", "close": 298.4, "volume": 573174.0}, {"date": "2020-01-22", "close": 296.25, "volume": 1108613.0}, {"date": "2020-01-23", "close": 294.32, "volume": 712991.0}, {"date": "2020-01-24", "close": 295.83, "volume": 977783.0}, {"date": "2020-01-27", "close": 284.28, "volume": 889254.0}, {"date": "2020-01-28", "close": 290.18, "volume": 1636148.0}, {"date": "2020-01-29", "close": 296.14, "volume": 967502.0}, {"date": "2020-01-30", "close": 294.38, "volume": 794190.0}, {"date": "2020-01-31", "close": 280.66, "volume": 1272806.0}, {"date": "2020-02-03", "close": 288.16, "volume": 830843.0}, {"date": "2020-02-04", "close": 299.23, "volume": 795433.0}, {"date": "2020-02-05", "close": 306.32, "volume": 1042369.0}, {"date": "2020-02-06", "close": 309.55, "volume": 698031.0}, {"date": "2020-02-07", "close": 304.97, "volume": 1775905.0}, {"date": "2020-02-10", "close": 309.68, "volume": 373030.0}, {"date": "2020-02-11", "close": 316.01, "volume": 789870.0}, {"date": "2020-02-12", "close": 317.44, "volume": 656051.0}, {"date": "2020-02-13", "close": 317.25, "volume": 742245.0}, {"date": "2020-02-14", "close": 316.3, "volume": 661436.0}, {"date": "2020-02-18", "close": 309.18, "volume": 757296.0}, {"date": "2020-02-19", "close": 317.39, "volume": 1093927.0}, {"date": "2020-02-20", "close": 313.47, "volume": 1118367.0}, {"date": "2020-02-21", "close": 306.0, "volume": 1134696.0}, {"date": "2020-02-24", "close": 290.4, "volume": 1347506.0}, {"date": "2020-02-25", "close": 284.59, "volume": 1166764.0}, {"date": "2020-02-26", "close": 286.32, "volume": 861106.0}, {"date": "2020-02-27", "close": 277.23, "volume": 1374017.0}, {"date": "2020-02-28", "close": 276.71, "volume": 1649995.0}, {"date": "2020-03-02", "close": 287.49, "volume": 1081349.0}, {"date": "2020-03-03", "close": 284.3, "volume": 1916511.0}, {"date": "2020-03-04", "close": 301.61, "volume": 1289473.0}, {"date": "2020-03-05", "close": 288.25, "volume": 1454047.0}, {"date": "2020-03-06", "close": 288.11, "volume": 1148547.0}, {"date": "2020-03-09", "close": 263.91, "volume": 1759687.0}, {"date": "2020-03-10", "close": 279.76, "volume": 1699187.0}, {"date": "2020-03-11", "close": 264.14, "volume": 1195576.0}, {"date": "2020-03-12", "close": 240.75, "volume": 2779799.0}, {"date": "2020-03-13", "close": 256.95, "volume": 2637240.0}, {"date": "2020-03-16", "close": 229.36, "volume": 1496857.0}, {"date": "2020-03-17", "close": 238.34, "volume": 1642526.0}, {"date": "2020-03-18", "close": 196.99, "volume": 3131863.0}, {"date": "2020-03-19", "close": 214.03, "volume": 1634600.0}, {"date": "2020-03-20", "close": 216.1, "volume": 2317061.0}, {"date": "2020-03-23", "close": 233.15, "volume": 1731488.0}, {"date": "2020-03-24", "close": 260.21, "volume": 1427683.0}, {"date": "2020-03-25", "close": 262.07, "volume": 1211314.0}, {"date": "2020-03-26", "close": 275.9, "volume": 1018606.0}, {"date": "2020-03-27", "close": 252.62, "volume": 1518409.0}, {"date": "2020-03-30", "close": 268.03, "volume": 1142444.0}, {"date": "2020-03-31", "close": 261.64, "volume": 882245.0}, {"date": "2020-04-01", "close": 249.01, "volume": 715760.0}, {"date": "2020-04-02", "close": 247.28, "volume": 788593.0}, {"date": "2020-04-03", "close": 244.61, "volume": 571690.0}, {"date": "2020-04-06", "close": 271.13, "volume": 807554.0}, {"date": "2020-04-07", "close": 272.59, "volume": 768203.0}, {"date": "2020-04-08", "close": 278.58, "volume": 891687.0}, {"date": "2020-04-09", "close": 276.81, "volume": 728870.0}, {"date": "2020-04-13", "close": 274.1, "volume": 789364.0}, {"date": "2020-04-14", "close": 288.93, "volume": 1700721.0}, {"date": "2020-04-15", "close": 282.49, "volume": 1487648.0}, {"date": "2020-04-16", "close": 292.4, "volume": 1212108.0}, {"date": "2020-04-17", "close": 295.65, "volume": 899103.0}, {"date": "2020-04-20", "close": 291.58, "volume": 510071.0}, {"date": "2020-04-21", "close": 281.09, "volume": 663945.0}, {"date": "2020-04-22", "close": 294.97, "volume": 596091.0}, {"date": "2020-04-23", "close": 289.4, "volume": 730518.0}, {"date": "2020-04-24", "close": 291.84, "volume": 464217.0}, {"date": "2020-04-27", "close": 290.9, "volume": 689052.0}, {"date": "2020-04-28", "close": 291.42, "volume": 532014.0}, {"date": "2020-04-29", "close": 303.71, "volume": 968053.0}, {"date": "2020-04-30", "close": 288.43, "volume": 846377.0}, {"date": "2020-05-01", "close": 279.06, "volume": 862796.0}, {"date": "2020-05-04", "close": 283.18, "volume": 1036890.0}, {"date": "2020-05-05", "close": 288.35, "volume": 821558.0}, {"date": "2020-05-06", "close": 291.9, "volume": 552396.0}, {"date": "2020-05-07", "close": 299.59, "volume": 572565.0}, {"date": "2020-05-08", "close": 304.4, "volume": 680613.0}, {"date": "2020-05-11", "close": 304.39, "volume": 513752.0}, {"date": "2020-05-12", "close": 296.63, "volume": 481727.0}, {"date": "2020-05-13", "close": 294.23, "volume": 1142696.0}, {"date": "2020-05-14", "close": 302.55, "volume": 1296832.0}, {"date": "2020-05-15", "close": 292.54, "volume": 957224.0}, {"date": "2020-05-18", "close": 304.89, "volume": 996978.0}, {"date": "2020-05-19", "close": 306.25, "volume": 687447.0}, {"date": "2020-05-20", "close": 325.64, "volume": 1085140.0}, {"date": "2020-05-21", "close": 318.99, "volume": 639183.0}, {"date": "2020-05-22", "close": 319.36, "volume": 365449.0}, {"date": "2020-05-26", "close": 319.86, "volume": 540407.0}, {"date": "2020-05-27", "close": 318.53, "volume": 808165.0}, {"date": "2020-05-28", "close": 319.97, "volume": 798002.0}, {"date": "2020-05-29", "close": 329.51, "volume": 649625.0}, {"date": "2020-06-01", "close": 326.73, "volume": 526305.0}, {"date": "2020-06-02", "close": 334.73, "volume": 717348.0}, {"date": "2020-06-03", "close": 346.3, "volume": 693894.0}, {"date": "2020-06-04", "close": 353.11, "volume": 884685.0}, {"date": "2020-06-05", "close": 357.22, "volume": 899242.0}, {"date": "2020-06-08", "close": 349.25, "volume": 1001689.0}, {"date": "2020-06-09", "close": 349.33, "volume": 737187.0}, {"date": "2020-06-10", "close": 347.92, "volume": 997947.0}, {"date": "2020-06-11", "close": 332.89, "volume": 919350.0}, {"date": "2020-06-12", "close": 343.07, "volume": 845129.0}, {"date": "2020-06-15", "close": 350.01, "volume": 598297.0}, {"date": "2020-06-16", "close": 352.05, "volume": 864185.0}, {"date": "2020-06-17", "close": 362.41, "volume": 710382.0}, {"date": "2020-06-18", "close": 358.88, "volume": 494677.0}, {"date": "2020-06-19", "close": 360.67, "volume": 787088.0}, {"date": "2020-06-22", "close": 364.29, "volume": 554909.0}, {"date": "2020-06-23", "close": 366.64, "volume": 604161.0}, {"date": "2020-06-24", "close": 361.58, "volume": 613503.0}, {"date": "2020-06-25", "close": 366.55, "volume": 465134.0}, {"date": "2020-06-26", "close": 361.76, "volume": 493110.0}, {"date": "2020-06-29", "close": 364.81, "volume": 612793.0}, {"date": "2020-06-30", "close": 368.03, "volume": 678628.0}, {"date": "2020-07-01", "close": 367.59, "volume": 516687.0}, {"date": "2020-07-02", "close": 373.22, "volume": 449374.0}, {"date": "2020-07-06", "close": 385.46, "volume": 753175.0}, {"date": "2020-07-07", "close": 382.02, "volume": 411038.0}, {"date": "2020-07-08", "close": 391.93, "volume": 599359.0}, {"date": "2020-07-09", "close": 394.53, "volume": 644229.0}, {"date": "2020-07-10", "close": 395.85, "volume": 667219.0}, {"date": "2020-07-13", "close": 388.62, "volume": 1083664.0}, {"date": "2020-07-14", "close": 396.83, "volume": 880099.0}, {"date": "2020-07-15", "close": 375.43, "volume": 1640262.0}, {"date": "2020-07-16", "close": 385.22, "volume": 2240921.0}, {"date": "2020-07-17", "close": 383.59, "volume": 1048656.0}, {"date": "2020-07-20", "close": 391.48, "volume": 972587.0}, {"date": "2020-07-21", "close": 383.82, "volume": 824723.0}, {"date": "2020-07-22", "close": 392.6, "volume": 710393.0}, {"date": "2020-07-23", "close": 384.23, "volume": 990813.0}, {"date": "2020-07-24", "close": 367.68, "volume": 1628850.0}, {"date": "2020-07-27", "close": 381.78, "volume": 1080323.0}, {"date": "2020-07-28", "close": 376.36, "volume": 502037.0}, {"date": "2020-07-29", "close": 364.62, "volume": 1446738.0}, {"date": "2020-07-30", "close": 362.73, "volume": 1010681.0}, {"date": "2020-07-31", "close": 353.72, "volume": 955150.0}, {"date": "2020-08-03", "close": 366.61, "volume": 862525.0}, {"date": "2020-08-04", "close": 370.33, "volume": 833393.0}, {"date": "2020-08-05", "close": 368.51, "volume": 591410.0}, {"date": "2020-08-06", "close": 369.23, "volume": 402208.0}, {"date": "2020-08-07", "close": 366.07, "volume": 572522.0}, {"date": "2020-08-10", "close": 365.41, "volume": 548039.0}, {"date": "2020-08-11", "close": 361.31, "volume": 626975.0}, {"date": "2020-08-12", "close": 374.81, "volume": 565452.0}, {"date": "2020-08-13", "close": 374.76, "volume": 470694.0}, {"date": "2020-08-14", "close": 371.1, "volume": 543901.0}, {"date": "2020-08-17", "close": 378.51, "volume": 428473.0}, {"date": "2020-08-18", "close": 377.22, "volume": 466784.0}, {"date": "2020-08-19", "close": 374.94, "volume": 354439.0}, {"date": "2020-08-20", "close": 372.17, "volume": 498299.0}, {"date": "2020-08-21", "close": 372.12, "volume": 605460.0}, {"date": "2020-08-24", "close": 377.99, "volume": 590814.0}, {"date": "2020-08-25", "close": 380.83, "volume": 378636.0}, {"date": "2020-08-26", "close": 385.92, "volume": 417767.0}, {"date": "2020-08-27", "close": 376.22, "volume": 636264.0}, {"date": "2020-08-28", "close": 379.47, "volume": 490244.0}, {"date": "2020-08-31", "close": 374.18, "volume": 533313.0}, {"date": "2020-09-01", "close": 386.9, "volume": 635052.0}, {"date": "2020-09-02", "close": 398.49, "volume": 904307.0}, {"date": "2020-09-03", "close": 376.16, "volume": 1259673.0}, {"date": "2020-09-04", "close": 367.42, "volume": 1206478.0}, {"date": "2020-09-08", "close": 347.35, "volume": 1541235.0}, {"date": "2020-09-09", "close": 359.37, "volume": 847269.0}, {"date": "2020-09-10", "close": 357.0, "volume": 678610.0}, {"date": "2020-09-11", "close": 359.23, "volume": 678668.0}, {"date": "2020-09-14", "close": 367.94, "volume": 576035.0}, {"date": "2020-09-15", "close": 370.25, "volume": 717251.0}, {"date": "2020-09-16", "close": 362.38, "volume": 973894.0}, {"date": "2020-09-17", "close": 366.74, "volume": 901010.0}, {"date": "2020-09-18", "close": 366.34, "volume": 912176.0}, {"date": "2020-09-21", "close": 362.62, "volume": 658229.0}, {"date": "2020-09-22", "close": 364.64, "volume": 971263.0}, {"date": "2020-09-23", "close": 357.56, "volume": 709928.0}, {"date": "2020-09-24", "close": 360.16, "volume": 768490.0}, {"date": "2020-09-25", "close": 360.48, "volume": 724209.0}, {"date": "2020-09-28", "close": 371.06, "volume": 822036.0}, {"date": "2020-09-29", "close": 374.0, "volume": 608788.0}, {"date": "2020-09-30", "close": 369.27, "volume": 867970.0}, {"date": "2020-10-01", "close": 382.01, "volume": 891622.0}, {"date": "2020-10-02", "close": 370.0, "volume": 711586.0}, {"date": "2020-10-05", "close": 382.11, "volume": 650064.0}, {"date": "2020-10-06", "close": 370.11, "volume": 686794.0}, {"date": "2020-10-07", "close": 375.8, "volume": 550990.0}, {"date": "2020-10-08", "close": 380.89, "volume": 686942.0}, {"date": "2020-10-09", "close": 388.99, "volume": 539442.0}, {"date": "2020-10-12", "close": 399.04, "volume": 840385.0}, {"date": "2020-10-13", "close": 405.15, "volume": 1027851.0}, {"date": "2020-10-14", "close": 398.03, "volume": 954948.0}, {"date": "2020-10-15", "close": 386.57, "volume": 786450.0}, {"date": "2020-10-16", "close": 386.9, "volume": 594658.0}, {"date": "2020-10-19", "close": 385.31, "volume": 392789.0}, {"date": "2020-10-20", "close": 384.96, "volume": 357130.0}, {"date": "2020-10-21", "close": 383.0, "volume": 359349.0}, {"date": "2020-10-22", "close": 375.5, "volume": 613815.0}, {"date": "2020-10-23", "close": 378.56, "volume": 467587.0}, {"date": "2020-10-26", "close": 367.49, "volume": 900431.0}, {"date": "2020-10-27", "close": 366.37, "volume": 968738.0}, {"date": "2020-10-28", "close": 362.86, "volume": 953139.0}, {"date": "2020-10-29", "close": 370.86, "volume": 808829.0}, {"date": "2020-10-30", "close": 361.21, "volume": 821101.0}, {"date": "2020-11-02", "close": 365.21, "volume": 893331.0}, {"date": "2020-11-03", "close": 372.06, "volume": 813619.0}, {"date": "2020-11-04", "close": 383.0, "volume": 2451592.0}, {"date": "2020-11-05", "close": 398.19, "volume": 1115653.0}, {"date": "2020-11-06", "close": 406.24, "volume": 711030.0}, {"date": "2020-11-09", "close": 406.33, "volume": 1273787.0}, {"date": "2020-11-10", "close": 399.3, "volume": 1323152.0}, {"date": "2020-11-11", "close": 418.05, "volume": 933289.0}, {"date": "2020-11-12", "close": 412.72, "volume": 800794.0}, {"date": "2020-11-13", "close": 419.59, "volume": 582740.0}, {"date": "2020-11-16", "close": 426.51, "volume": 547329.0}, {"date": "2020-11-17", "close": 426.48, "volume": 524649.0}, {"date": "2020-11-18", "close": 423.81, "volume": 543662.0}, {"date": "2020-11-19", "close": 423.36, "volume": 914084.0}, {"date": "2020-11-20", "close": 423.59, "volume": 484007.0}, {"date": "2020-11-23", "close": 427.15, "volume": 598982.0}, {"date": "2020-11-24", "close": 424.27, "volume": 618392.0}, {"date": "2020-11-25", "close": 423.48, "volume": 308157.0}, {"date": "2020-11-27", "close": 437.77, "volume": 432496.0}, {"date": "2020-11-30", "close": 437.73, "volume": 508594.0}, {"date": "2020-12-01", "close": 449.24, "volume": 685072.0}, {"date": "2020-12-02", "close": 451.0, "volume": 1050658.0}, {"date": "2020-12-03", "close": 452.9, "volume": 677956.0}, {"date": "2020-12-04", "close": 464.39, "volume": 660883.0}, {"date": "2020-12-07", "close": 469.73, "volume": 632927.0}, {"date": "2020-12-08", "close": 468.57, "volume": 738863.0}, {"date": "2020-12-09", "close": 452.89, "volume": 868920.0}, {"date": "2020-12-10", "close": 457.8, "volume": 539329.0}, {"date": "2020-12-11", "close": 452.63, "volume": 512090.0}, {"date": "2020-12-14", "close": 452.99, "volume": 546087.0}, {"date": "2020-12-15", "close": 469.3, "volume": 640030.0}, {"date": "2020-12-16", "close": 471.53, "volume": 524912.0}, {"date": "2020-12-17", "close": 477.3, "volume": 477326.0}, {"date": "2020-12-18", "close": 477.24, "volume": 730750.0}, {"date": "2020-12-21", "close": 472.26, "volume": 622791.0}, {"date": "2020-12-22", "close": 476.18, "volume": 431436.0}, {"date": "2020-12-23", "close": 474.62, "volume": 389206.0}, {"date": "2020-12-24", "close": 483.09, "volume": 271917.0}, {"date": "2020-12-28", "close": 480.24, "volume": 449349.0}, {"date": "2020-12-29", "close": 484.01, "volume": 377154.0}, {"date": "2020-12-30", "close": 489.91, "volume": 381913.0}, {"date": "2020-12-31", "close": 487.72, "volume": 312790.0}, {"date": "2021-01-04", "close": 500.0, "volume": 1527642.0}, {"date": "2021-01-05", "close": 505.36, "volume": 1029887.0}, {"date": "2021-01-06", "close": 490.22, "volume": 978008.0}, {"date": "2021-01-07", "close": 501.43, "volume": 936230.0}, {"date": "2021-01-08", "close": 508.74, "volume": 734573.0}, {"date": "2021-01-11", "close": 507.95, "volume": 703828.0}, {"date": "2021-01-12", "close": 513.93, "volume": 651789.0}, {"date": "2021-01-13", "close": 514.06, "volume": 513719.0}, {"date": "2021-01-14", "close": 544.65, "volume": 1450578.0}, {"date": "2021-01-15", "close": 527.5, "volume": 869257.0}, {"date": "2021-01-19", "close": 549.5, "volume": 1504001.0}, {"date": "2021-01-20", "close": 549.38, "volume": 1122141.0}, {"date": "2021-01-21", "close": 570.74, "volume": 1273229.0}, {"date": "2021-01-22", "close": 569.45, "volume": 901640.0}, {"date": "2021-01-25", "close": 567.61, "volume": 966663.0}, {"date": "2021-01-26", "close": 549.0, "volume": 887698.0}, {"date": "2021-01-27", "close": 524.63, "volume": 1506824.0}, {"date": "2021-01-28", "close": 547.22, "volume": 968890.0}, {"date": "2021-01-29", "close": 534.16, "volume": 867310.0}, {"date": "2021-02-01", "close": 554.39, "volume": 849718.0}, {"date": "2021-02-02", "close": 553.5, "volume": 721677.0}, {"date": "2021-02-03", "close": 542.91, "volume": 635390.0}, {"date": "2021-02-04", "close": 555.44, "volume": 554596.0}, {"date": "2021-02-05", "close": 552.81, "volume": 461694.0}, {"date": "2021-02-08", "close": 564.0, "volume": 716933.0}, {"date": "2021-02-09", "close": 565.5, "volume": 483326.0}, {"date": "2021-02-10", "close": 566.89, "volume": 458702.0}, {"date": "2021-02-11", "close": 591.51, "volume": 975488.0}, {"date": "2021-02-12", "close": 597.99, "volume": 732508.0}, {"date": "2021-02-16", "close": 603.14, "volume": 621739.0}, {"date": "2021-02-17", "close": 587.58, "volume": 825131.0}, {"date": "2021-02-18", "close": 582.48, "volume": 716978.0}, {"date": "2021-02-19", "close": 594.4, "volume": 821530.0}, {"date": "2021-02-22", "close": 578.5, "volume": 753379.0}, {"date": "2021-02-23", "close": 576.07, "volume": 1004841.0}, {"date": "2021-02-24", "close": 595.01, "volume": 1023241.0}, {"date": "2021-02-25", "close": 559.77, "volume": 1288938.0}, {"date": "2021-02-26", "close": 567.09, "volume": 946636.0}, {"date": "2021-03-01", "close": 583.55, "volume": 679699.0}, {"date": "2021-03-02", "close": 563.14, "volume": 696344.0}, {"date": "2021-03-03", "close": 543.6, "volume": 1006896.0}, {"date": "2021-03-04", "close": 510.5, "volume": 1702546.0}, {"date": "2021-03-05", "close": 527.04, "volume": 1370149.0}, {"date": "2021-03-08", "close": 502.19, "volume": 1180748.0}, {"date": "2021-03-09", "close": 539.52, "volume": 1240467.0}, {"date": "2021-03-10", "close": 523.33, "volume": 876833.0}, {"date": "2021-03-11", "close": 544.4, "volume": 1009724.0}, {"date": "2021-03-12", "close": 537.63, "volume": 714993.0}, {"date": "2021-03-15", "close": 547.19, "volume": 582449.0}, {"date": "2021-03-16", "close": 549.38, "volume": 651569.0}, {"date": "2021-03-17", "close": 559.57, "volume": 841380.0}, {"date": "2021-03-18", "close": 539.19, "volume": 790141.0}, {"date": "2021-03-19", "close": 547.42, "volume": 1404627.0}, {"date": "2021-03-22", "close": 575.99, "volume": 1216927.0}, {"date": "2021-03-23", "close": 558.87, "volume": 866282.0}, {"date": "2021-03-24", "close": 578.58, "volume": 2121661.0}, {"date": "2021-03-25", "close": 584.0, "volume": 1088859.0}, {"date": "2021-03-26", "close": 625.67, "volume": 1933626.0}, {"date": "2021-03-29", "close": 608.0, "volume": 1214948.0}, {"date": "2021-03-30", "close": 601.29, "volume": 1071735.0}, {"date": "2021-03-31", "close": 617.36, "volume": 1579588.0}, {"date": "2021-04-01", "close": 637.1, "volume": 1908250.0}, {"date": "2021-04-05", "close": 640.49, "volume": 1530102.0}, {"date": "2021-04-06", "close": 628.0, "volume": 1282171.0}, {"date": "2021-04-07", "close": 626.56, "volume": 820558.0}, {"date": "2021-04-08", "close": 639.88, "volume": 865930.0}, {"date": "2021-04-09", "close": 634.32, "volume": 631241.0}, {"date": "2021-04-12", "close": 630.43, "volume": 739843.0}, {"date": "2021-04-13", "close": 629.12, "volume": 710547.0}, {"date": "2021-04-14", "close": 630.99, "volume": 718262.0}, {"date": "2021-04-15", "close": 642.09, "volume": 980433.0}, {"date": "2021-04-16", "close": 645.69, "volume": 605250.0}, {"date": "2021-04-19", "close": 630.11, "volume": 1139233.0}, {"date": "2021-04-20", "close": 616.94, "volume": 987974.0}, {"date": "2021-04-21", "close": 655.49, "volume": 2160897.0}, {"date": "2021-04-22", "close": 647.09, "volume": 1233352.0}, {"date": "2021-04-23", "close": 670.91, "volume": 1126087.0}, {"date": "2021-04-26", "close": 670.44, "volume": 801044.0}, {"date": "2021-04-27", "close": 672.81, "volume": 678244.0}, {"date": "2021-04-28", "close": 665.34, "volume": 571258.0}, {"date": "2021-04-29", "close": 662.48, "volume": 504371.0}, {"date": "2021-04-30", "close": 648.1, "volume": 575204.0}, {"date": "2021-05-03", "close": 654.43, "volume": 671995.0}, {"date": "2021-05-04", "close": 629.0, "volume": 1505801.0}, {"date": "2021-05-05", "close": 641.88, "volume": 948314.0}, {"date": "2021-05-06", "close": 644.34, "volume": 618482.0}, {"date": "2021-05-07", "close": 658.57, "volume": 573866.0}, {"date": "2021-05-10", "close": 627.26, "volume": 882685.0}, {"date": "2021-05-11", "close": 630.66, "volume": 891268.0}, {"date": "2021-05-12", "close": 601.88, "volume": 1107687.0}, {"date": "2021-05-13", "close": 623.09, "volume": 1436332.0}, {"date": "2021-05-14", "close": 647.76, "volume": 1331015.0}, {"date": "2021-05-17", "close": 635.35, "volume": 929393.0}, {"date": "2021-05-18", "close": 632.19, "volume": 644764.0}, {"date": "2021-05-19", "close": 630.78, "volume": 1049576.0}, {"date": "2021-05-20", "close": 648.77, "volume": 1087067.0}, {"date": "2021-05-21", "close": 639.22, "volume": 847521.0}, {"date": "2021-05-24", "close": 658.95, "volume": 794006.0}, {"date": "2021-05-25", "close": 672.29, "volume": 1088772.0}, {"date": "2021-05-26", "close": 665.77, "volume": 597065.0}, {"date": "2021-05-27", "close": 665.09, "volume": 652725.0}, {"date": "2021-05-28", "close": 675.47, "volume": 615672.0}, {"date": "2021-06-01", "close": 671.8, "volume": 1292132.0}, {"date": "2021-06-02", "close": 674.09, "volume": 597014.0}, {"date": "2021-06-03", "close": 665.89, "volume": 612070.0}, {"date": "2021-06-04", "close": 683.3, "volume": 531025.0}, {"date": "2021-06-07", "close": 681.98, "volume": 594261.0}, {"date": "2021-06-08", "close": 680.73, "volume": 563006.0}, {"date": "2021-06-09", "close": 682.59, "volume": 440722.0}, {"date": "2021-06-10", "close": 699.94, "volume": 800214.0}, {"date": "2021-06-11", "close": 697.03, "volume": 445099.0}, {"date": "2021-06-14", "close": 709.33, "volume": 636593.0}, {"date": "2021-06-15", "close": 701.78, "volume": 510680.0}, {"date": "2021-06-16", "close": 699.05, "volume": 591197.0}, {"date": "2021-06-17", "close": 698.83, "volume": 746709.0}, {"date": "2021-06-18", "close": 671.07, "volume": 1610887.0}, {"date": "2021-06-21", "close": 680.65, "volume": 565625.0}, {"date": "2021-06-22", "close": 685.81, "volume": 542248.0}, {"date": "2021-06-23", "close": 681.65, "volume": 523547.0}, {"date": "2021-06-24", "close": 695.0, "volume": 469425.0}, {"date": "2021-06-25", "close": 686.21, "volume": 431430.0}, {"date": "2021-06-28", "close": 704.11, "volume": 624071.0}, {"date": "2021-06-29", "close": 703.68, "volume": 399978.0}, {"date": "2021-06-30", "close": 690.84, "volume": 767489.0}, {"date": "2021-07-01", "close": 679.31, "volume": 997648.0}, {"date": "2021-07-02", "close": 687.54, "volume": 449766.0}, {"date": "2021-07-06", "close": 685.87, "volume": 788685.0}, {"date": "2021-07-07", "close": 690.18, "volume": 443002.0}, {"date": "2021-07-08", "close": 673.685, "volume": 849400.0}, {"date": "2021-07-09", "close": 691.36, "volume": 583669.0}, {"date": "2021-07-12", "close": 707.81, "volume": 618686.0}, {"date": "2021-07-13", "close": 706.42, "volume": 623343.0}, {"date": "2021-07-14", "close": 716.51, "volume": 852113.0}, {"date": "2021-07-15", "close": 703.94, "volume": 729392.0}, {"date": "2021-07-16", "close": 687.42, "volume": 578599.0}, {"date": "2021-07-19", "close": 684.0, "volume": 855276.0}, {"date": "2021-07-20", "close": 684.05, "volume": 805554.0}, {"date": "2021-07-21", "close": 721.0, "volume": 1281696.0}, {"date": "2021-07-22", "close": 729.92, "volume": 946261.0}, {"date": "2021-07-23", "close": 748.14, "volume": 1070166.0}, {"date": "2021-07-26", "close": 754.09, "volume": 691917.0}, {"date": "2021-07-27", "close": 745.6, "volume": 881425.0}, {"date": "2021-07-28", "close": 759.86, "volume": 716831.0}, {"date": "2021-07-29", "close": 765.71, "volume": 634041.0}, {"date": "2021-07-30", "close": 766.74, "volume": 488177.0}, {"date": "2021-08-02", "close": 769.65, "volume": 499943.0}, {"date": "2021-08-03", "close": 779.53, "volume": 533707.0}, {"date": "2021-08-04", "close": 795.48, "volume": 629844.0}, {"date": "2021-08-05", "close": 794.75, "volume": 723814.0}, {"date": "2021-08-06", "close": 783.28, "volume": 556983.0}, {"date": "2021-08-09", "close": 788.68, "volume": 477126.0}, {"date": "2021-08-10", "close": 789.29, "volume": 589603.0}, {"date": "2021-08-11", "close": 789.22, "volume": 421649.0}, {"date": "2021-08-12", "close": 781.07, "volume": 765088.0}, {"date": "2021-08-13", "close": 788.96, "volume": 454778.0}, {"date": "2021-08-16", "close": 787.35, "volume": 426734.0}, {"date": "2021-08-17", "close": 776.56, "volume": 483626.0}, {"date": "2021-08-18", "close": 772.45, "volume": 452683.0}, {"date": "2021-08-19", "close": 781.51, "volume": 514117.0}, {"date": "2021-08-20", "close": 788.18, "volume": 507760.0}, {"date": "2021-08-23", "close": 811.62, "volume": 724275.0}, {"date": "2021-08-24", "close": 805.61, "volume": 453813.0}, {"date": "2021-08-25", "close": 807.87, "volume": 471118.0}, {"date": "2021-08-26", "close": 810.94, "volume": 450126.0}, {"date": "2021-08-27", "close": 832.92, "volume": 659049.0}, {"date": "2021-08-30", "close": 839.59, "volume": 491038.0}, {"date": "2021-08-31", "close": 833.04, "volume": 579288.0}, {"date": "2021-09-01", "close": 842.17, "volume": 582148.0}, {"date": "2021-09-02", "close": 861.28, "volume": 747204.0}, {"date": "2021-09-03", "close": 858.105, "volume": 698291.0}, {"date": "2021-09-07", "close": 861.77, "volume": 781120.0}, {"date": "2021-09-08", "close": 857.99, "volume": 715114.0}, {"date": "2021-09-09", "close": 853.5, "volume": 642040.0}, {"date": "2021-09-10", "close": 858.87, "volume": 1137707.0}, {"date": "2021-09-13", "close": 871.24, "volume": 636279.0}, {"date": "2021-09-14", "close": 888.07, "volume": 978322.0}, {"date": "2021-09-15", "close": 889.33, "volume": 799950.0}, {"date": "2021-09-16", "close": 887.31, "volume": 811597.0}, {"date": "2021-09-17", "close": 859.85, "volume": 1670538.0}, {"date": "2021-09-20", "close": 840.74, "volume": 1122585.0}, {"date": "2021-09-21", "close": 854.73, "volume": 905714.0}, {"date": "2021-09-22", "close": 864.74, "volume": 669379.0}, {"date": "2021-09-23", "close": 879.78, "volume": 744483.0}, {"date": "2021-09-24", "close": 868.82, "volume": 510720.0}, {"date": "2021-09-27", "close": 835.31, "volume": 1063868.0}, {"date": "2021-09-28", "close": 780.17, "volume": 2390081.0}, {"date": "2021-09-29", "close": 750.42, "volume": 2215973.0}, {"date": "2021-09-30", "close": 745.11, "volume": 1079834.0}, {"date": "2021-10-01", "close": 741.81, "volume": 1180398.0}, {"date": "2021-10-04", "close": 712.94, "volume": 1663470.0}, {"date": "2021-10-05", "close": 732.87, "volume": 1201466.0}, {"date": "2021-10-06", "close": 732.5, "volume": 973045.0}, {"date": "2021-10-07", "close": 746.82, "volume": 1267539.0}, {"date": "2021-10-08", "close": 730.27, "volume": 1039660.0}, {"date": "2021-10-11", "close": 721.89, "volume": 702502.0}, {"date": "2021-10-12", "close": 725.05, "volume": 868419.0}, {"date": "2021-10-13", "close": 744.42, "volume": 1170587.0}, {"date": "2021-10-14", "close": 778.29, "volume": 1372973.0}, {"date": "2021-10-15", "close": 789.4, "volume": 877401.0}, {"date": "2021-10-18", "close": 788.22, "volume": 1014629.0}, {"date": "2021-10-19", "close": 800.96, "volume": 956612.0}, {"date": "2021-10-20", "close": 767.7, "volume": 1894907.0}, {"date": "2021-10-21", "close": 787.56, "volume": 1083087.0}, {"date": "2021-10-22", "close": 800.97, "volume": 1294777.0}, {"date": "2021-10-25", "close": 788.44, "volume": 786029.0}, {"date": "2021-10-26", "close": 791.23, "volume": 741388.0}, {"date": "2021-10-27", "close": 801.0, "volume": 949825.0}, {"date": "2021-10-28", "close": 813.19, "volume": 687512.0}, {"date": "2021-10-29", "close": 812.88, "volume": 583761.0}, {"date": "2021-11-01", "close": 807.45, "volume": 573771.0}, {"date": "2021-11-02", "close": 812.02, "volume": 504072.0}, {"date": "2021-11-03", "close": 830.02, "volume": 566909.0}, {"date": "2021-11-04", "close": 850.49, "volume": 1058483.0}, {"date": "2021-11-05", "close": 847.0, "volume": 735310.0}, {"date": "2021-11-08", "close": 849.93, "volume": 728399.0}, {"date": "2021-11-09", "close": 850.05, "volume": 676848.0}, {"date": "2021-11-10", "close": 817.85, "volume": 737728.0}, {"date": "2021-11-11", "close": 833.39, "volume": 416170.0}, {"date": "2021-11-12", "close": 851.63, "volume": 531257.0}, {"date": "2021-11-15", "close": 856.72, "volume": 638041.0}, {"date": "2021-11-16", "close": 860.55, "volume": 690879.0}, {"date": "2021-11-17", "close": 859.46, "volume": 549409.0}, {"date": "2021-11-18", "close": 879.12, "volume": 866036.0}, {"date": "2021-11-19", "close": 857.17, "volume": 778512.0}, {"date": "2021-11-22", "close": 825.75, "volume": 881599.0}, {"date": "2021-11-23", "close": 807.48, "volume": 1193564.0}, {"date": "2021-11-24", "close": 802.39, "volume": 1246741.0}, {"date": "2021-11-26", "close": 782.02, "volume": 786306.0}, {"date": "2021-11-29", "close": 815.01, "volume": 1410657.0}, {"date": "2021-11-30", "close": 791.51, "volume": 1144524.0}, {"date": "2021-12-01", "close": 804.0, "volume": 1201698.0}, {"date": "2021-12-02", "close": 789.38, "volume": 957060.0}, {"date": "2021-12-03", "close": 771.52, "volume": 1115592.0}, {"date": "2021-12-06", "close": 756.39, "volume": 1223247.0}, {"date": "2021-12-07", "close": 806.01, "volume": 983181.0}, {"date": "2021-12-08", "close": 803.92, "volume": 551528.0}, {"date": "2021-12-09", "close": 772.61, "volume": 709068.0}, {"date": "2021-12-10", "close": 781.84, "volume": 602664.0}, {"date": "2021-12-13", "close": 764.47, "volume": 615109.0}, {"date": "2021-12-14", "close": 754.39, "volume": 842445.0}, {"date": "2021-12-15", "close": 792.22, "volume": 910711.0}, {"date": "2021-12-16", "close": 755.0, "volume": 1006869.0}, {"date": "2021-12-17", "close": 749.87, "volume": 1658507.0}, {"date": "2021-12-20", "close": 752.88, "volume": 647130.0}, {"date": "2021-12-21", "close": 783.04, "volume": 838082.0}, {"date": "2021-12-22", "close": 792.12, "volume": 534970.0}, {"date": "2021-12-23", "close": 801.41, "volume": 496784.0}, {"date": "2021-12-27", "close": 811.43, "volume": 527705.0}, {"date": "2021-12-28", "close": 804.77, "volume": 548626.0}, {"date": "2021-12-29", "close": 801.98, "volume": 404983.0}, {"date": "2021-12-30", "close": 800.22, "volume": 412064.0}, {"date": "2021-12-31", "close": 796.14, "volume": 236528.0}, {"date": "2022-01-03", "close": 797.49, "volume": 720765.0}, {"date": "2022-01-04", "close": 779.19, "volume": 874092.0}, {"date": "2022-01-05", "close": 745.67, "volume": 1193232.0}, {"date": "2022-01-06", "close": 763.12, "volume": 2041214.0}, {"date": "2022-01-07", "close": 756.1, "volume": 1363367.0}, {"date": "2022-01-10", "close": 727.17, "volume": 1973435.0}, {"date": "2022-01-11", "close": 729.16, "volume": 2120708.0}, {"date": "2022-01-12", "close": 742.17, "volume": 959784.0}, {"date": "2022-01-13", "close": 730.08, "volume": 1628708.0}, {"date": "2022-01-14", "close": 744.53, "volume": 1313588.0}, {"date": "2022-01-18", "close": 715.23, "volume": 1180036.0}, {"date": "2022-01-19", "close": 698.82, "volume": 1593207.0}, {"date": "2022-01-20", "close": 706.46, "volume": 1536534.0}, {"date": "2022-01-21", "close": 694.73, "volume": 1689588.0}, {"date": "2022-01-24", "close": 687.42, "volume": 2834486.0}, {"date": "2022-01-25", "close": 648.57, "volume": 2095298.0}, {"date": "2022-01-26", "close": 653.26, "volume": 1376682.0}, {"date": "2022-01-27", "close": 634.66, "volume": 1465639.0}, {"date": "2022-01-28", "close": 644.97, "volume": 1339743.0}, {"date": "2022-01-31", "close": 677.2, "volume": 1357612.0}, {"date": "2022-02-01", "close": 681.48, "volume": 944978.0}, {"date": "2022-02-02", "close": 686.75, "volume": 713603.0}, {"date": "2022-02-03", "close": 645.93, "volume": 1211974.0}, {"date": "2022-02-04", "close": 652.81, "volume": 863271.0}, {"date": "2022-02-07", "close": 650.03, "volume": 520316.0}, {"date": "2022-02-08", "close": 653.47, "volume": 745527.0}, {"date": "2022-02-09", "close": 680.37, "volume": 841989.0}, {"date": "2022-02-10", "close": 656.88, "volume": 961205.0}, {"date": "2022-02-11", "close": 628.24, "volume": 1116281.0}, {"date": "2022-02-14", "close": 627.91, "volume": 890185.0}, {"date": "2022-02-15", "close": 656.41, "volume": 821707.0}, {"date": "2022-02-16", "close": 663.86, "volume": 610028.0}, {"date": "2022-02-17", "close": 650.43, "volume": 1020713.0}, {"date": "2022-02-18", "close": 647.83, "volume": 899509.0}, {"date": "2022-02-22", "close": 640.27, "volume": 933970.0}, {"date": "2022-02-23", "close": 631.73, "volume": 997023.0}, {"date": "2022-02-24", "close": 656.84, "volume": 2047756.0}, {"date": "2022-02-25", "close": 667.12, "volume": 1295521.0}, {"date": "2022-02-28", "close": 666.51, "volume": 1979009.0}, {"date": "2022-03-01", "close": 634.21, "volume": 1097339.0}, {"date": "2022-03-02", "close": 655.37, "volume": 1035669.0}, {"date": "2022-03-03", "close": 630.79, "volume": 1020212.0}, {"date": "2022-03-04", "close": 594.32, "volume": 2025752.0}, {"date": "2022-03-07", "close": 574.34, "volume": 1607234.0}, {"date": "2022-03-08", "close": 573.04, "volume": 1441787.0}, {"date": "2022-03-09", "close": 621.34, "volume": 1593366.0}, {"date": "2022-03-10", "close": 600.07, "volume": 735546.0}, {"date": "2022-03-11", "close": 585.85, "volume": 818991.0}, {"date": "2022-03-14", "close": 577.55, "volume": 1621681.0}, {"date": "2022-03-15", "close": 596.7, "volume": 1542638.0}, {"date": "2022-03-16", "close": 650.63, "volume": 1815184.0}, {"date": "2022-03-17", "close": 654.1, "volume": 854884.0}, {"date": "2022-03-18", "close": 679.86, "volume": 1689844.0}, {"date": "2022-03-21", "close": 682.91, "volume": 1293040.0}, {"date": "2022-03-22", "close": 688.74, "volume": 1111198.0}, {"date": "2022-03-23", "close": 665.36, "volume": 999050.0}, {"date": "2022-03-24", "close": 690.54, "volume": 1176673.0}, {"date": "2022-03-25", "close": 687.36, "volume": 775354.0}, {"date": "2022-03-28", "close": 694.83, "volume": 687308.0}, {"date": "2022-03-29", "close": 709.14, "volume": 1076191.0}, {"date": "2022-03-30", "close": 684.56, "volume": 1031932.0}, {"date": "2022-03-31", "close": 667.93, "volume": 780922.0}, {"date": "2022-04-01", "close": 667.73, "volume": 739406.0}, {"date": "2022-04-04", "close": 680.83, "volume": 731410.0}, {"date": "2022-04-05", "close": 646.46, "volume": 1251498.0}, {"date": "2022-04-06", "close": 628.51, "volume": 1110652.0}, {"date": "2022-04-07", "close": 625.3, "volume": 713506.0}, {"date": "2022-04-08", "close": 610.93, "volume": 840958.0}, {"date": "2022-04-11", "close": 597.74, "volume": 859587.0}, {"date": "2022-04-12", "close": 594.0, "volume": 1067881.0}, {"date": "2022-04-13", "close": 612.76, "volume": 934257.0}, {"date": "2022-04-14", "close": 597.87, "volume": 814154.0}, {"date": "2022-04-18", "close": 605.58, "volume": 576951.0}, {"date": "2022-04-19", "close": 617.15, "volume": 1230779.0}, {"date": "2022-04-20", "close": 633.91, "volume": 1857880.0}, {"date": "2022-04-21", "close": 619.98, "volume": 940668.0}, {"date": "2022-04-22", "close": 607.61, "volume": 1093400.0}, {"date": "2022-04-25", "close": 599.82, "volume": 2074708.0}, {"date": "2022-04-26", "close": 560.43, "volume": 1803116.0}, {"date": "2022-04-27", "close": 556.88, "volume": 1904378.0}, {"date": "2022-04-28", "close": 590.54, "volume": 1516807.0}, {"date": "2022-04-29", "close": 563.77, "volume": 1225253.0}, {"date": "2022-05-02", "close": 571.09, "volume": 1146662.0}, {"date": "2022-05-03", "close": 570.68, "volume": 825313.0}, {"date": "2022-05-04", "close": 592.64, "volume": 1112770.0}, {"date": "2022-05-05", "close": 564.17, "volume": 1231836.0}, {"date": "2022-05-06", "close": 551.0, "volume": 1214677.0}, {"date": "2022-05-09", "close": 512.66, "volume": 1714683.0}, {"date": "2022-05-10", "close": 523.37, "volume": 1232934.0}, {"date": "2022-05-11", "close": 521.3, "volume": 1302772.0}, {"date": "2022-05-12", "close": 522.36, "volume": 1134832.0}, {"date": "2022-05-13", "close": 548.32, "volume": 946832.0}, {"date": "2022-05-16", "close": 534.95, "volume": 757754.0}, {"date": "2022-05-17", "close": 561.63, "volume": 895821.0}, {"date": "2022-05-18", "close": 528.3, "volume": 1037850.0}, {"date": "2022-05-19", "close": 526.0, "volume": 905460.0}, {"date": "2022-05-20", "close": 532.84, "volume": 1205709.0}, {"date": "2022-05-23", "close": 554.61, "volume": 976952.0}, {"date": "2022-05-24", "close": 546.43, "volume": 1085532.0}, {"date": "2022-05-25", "close": 548.08, "volume": 832605.0}, {"date": "2022-05-26", "close": 560.07, "volume": 933779.0}, {"date": "2022-05-27", "close": 583.38, "volume": 844026.0}, {"date": "2022-05-31", "close": 576.29, "volume": 822372.0}, {"date": "2022-06-01", "close": 563.66, "volume": 542293.0}, {"date": "2022-06-02", "close": 580.54, "volume": 669300.0}, {"date": "2022-06-03", "close": 563.65, "volume": 530983.0}, {"date": "2022-06-06", "close": 571.69, "volume": 483303.0}, {"date": "2022-06-07", "close": 577.01, "volume": 479043.0}, {"date": "2022-06-08", "close": 567.44, "volume": 605691.0}, {"date": "2022-06-09", "close": 542.41, "volume": 658671.0}, {"date": "2022-06-10", "close": 521.53, "volume": 929163.0}, {"date": "2022-06-13", "close": 493.58, "volume": 1395134.0}, {"date": "2022-06-14", "close": 491.17, "volume": 965547.0}, {"date": "2022-06-15", "close": 505.33, "volume": 841667.0}, {"date": "2022-06-16", "close": 468.15, "volume": 1223063.0}, {"date": "2022-06-17", "close": 473.35, "volume": 1328686.0}, {"date": "2022-06-21", "close": 494.35, "volume": 1081416.0}, {"date": "2022-06-22", "close": 485.5, "volume": 846889.0}, {"date": "2022-06-23", "close": 485.5, "volume": 739198.0}, {"date": "2022-06-24", "close": 515.26, "volume": 907822.0}, {"date": "2022-06-27", "close": 508.04, "volume": 696539.0}, {"date": "2022-06-28", "close": 490.41, "volume": 847231.0}, {"date": "2022-06-29", "close": 484.62, "volume": 847449.0}, {"date": "2022-06-30", "close": 475.88, "volume": 866361.0}, {"date": "2022-07-01", "close": 449.83, "volume": 1570186.0}, {"date": "2022-07-05", "close": 432.4, "volume": 2779149.0}, {"date": "2022-07-06", "close": 428.88, "volume": 1464674.0}, {"date": "2022-07-07", "close": 451.9, "volume": 1400859.0}, {"date": "2022-07-08", "close": 452.95, "volume": 739084.0}, {"date": "2022-07-11", "close": 439.06, "volume": 746539.0}, {"date": "2022-07-12", "close": 434.49, "volume": 847963.0}, {"date": "2022-07-13", "close": 447.01, "volume": 1052532.0}, {"date": "2022-07-14", "close": 456.9, "volume": 1075883.0}, {"date": "2022-07-15", "close": 475.63, "volume": 1630450.0}, {"date": "2022-07-18", "close": 473.48, "volume": 1039505.0}, {"date": "2022-07-19", "close": 498.36, "volume": 1414995.0}, {"date": "2022-07-20", "close": 514.42, "volume": 2294895.0}, {"date": "2022-07-21", "close": 542.27, "volume": 2281878.0}, {"date": "2022-07-22", "close": 534.26, "volume": 1459897.0}, {"date": "2022-07-25", "close": 538.97, "volume": 1194647.0}, {"date": "2022-07-26", "close": 524.17, "volume": 1029494.0}, {"date": "2022-07-27", "close": 546.18, "volume": 1111109.0}, {"date": "2022-07-28", "close": 560.71, "volume": 1216750.0}, {"date": "2022-07-29", "close": 574.44, "volume": 1210937.0}, {"date": "2022-08-01", "close": 578.15, "volume": 895489.0}, {"date": "2022-08-02", "close": 565.6, "volume": 876642.0}, {"date": "2022-08-03", "close": 583.86, "volume": 825927.0}, {"date": "2022-08-04", "close": 588.46, "volume": 680053.0}, {"date": "2022-08-05", "close": 577.31, "volume": 768062.0}, {"date": "2022-08-08", "close": 572.75, "volume": 700830.0}, {"date": "2022-08-09", "close": 541.11, "volume": 1138610.0}, {"date": "2022-08-10", "close": 566.05, "volume": 1075197.0}, {"date": "2022-08-11", "close": 562.41, "volume": 833321.0}, {"date": "2022-08-12", "close": 575.96, "volume": 811553.0}, {"date": "2022-08-15", "close": 574.94, "volume": 783140.0}, {"date": "2022-08-16", "close": 566.68, "volume": 696994.0}, {"date": "2022-08-17", "close": 557.28, "volume": 667733.0}, {"date": "2022-08-18", "close": 561.3, "volume": 580681.0}, {"date": "2022-08-19", "close": 545.26, "volume": 794633.0}, {"date": "2022-08-22", "close": 520.07, "volume": 795758.0}, {"date": "2022-08-23", "close": 525.75, "volume": 592895.0}, {"date": "2022-08-24", "close": 525.44, "volume": 485202.0}, {"date": "2022-08-25", "close": 539.74, "volume": 758470.0}, {"date": "2022-08-26", "close": 509.94, "volume": 1229747.0}, {"date": "2022-08-29", "close": 499.88, "volume": 754177.0}, {"date": "2022-08-30", "close": 493.02, "volume": 1006438.0}, {"date": "2022-08-31", "close": 489.94, "volume": 936038.0}, {"date": "2022-09-01", "close": 469.92, "volume": 1665456.0}, {"date": "2022-09-02", "close": 467.19, "volume": 1145446.0}, {"date": "2022-09-06", "close": 469.92, "volume": 996864.0}, {"date": "2022-09-07", "close": 476.68, "volume": 745453.0}, {"date": "2022-09-08", "close": 482.75, "volume": 943302.0}, {"date": "2022-09-09", "close": 501.0, "volume": 1013170.0}, {"date": "2022-09-12", "close": 504.93, "volume": 1041396.0}, {"date": "2022-09-13", "close": 471.1, "volume": 1188236.0}, {"date": "2022-09-14", "close": 478.1, "volume": 663752.0}, {"date": "2022-09-15", "close": 465.65, "volume": 853481.0}, {"date": "2022-09-16", "close": 467.25, "volume": 914232.0}, {"date": "2022-09-19", "close": 471.11, "volume": 646680.0}, {"date": "2022-09-20", "close": 461.96, "volume": 906836.0}, {"date": "2022-09-21", "close": 454.92, "volume": 783909.0}, {"date": "2022-09-22", "close": 441.04, "volume": 952914.0}, {"date": "2022-09-23", "close": 436.14, "volume": 1362330.0}, {"date": "2022-09-26", "close": 430.81, "volume": 1163965.0}, {"date": "2022-09-27", "close": 433.29, "volume": 876440.0}, {"date": "2022-09-28", "close": 441.23, "volume": 957081.0}, {"date": "2022-09-29", "close": 427.78, "volume": 1141766.0}, {"date": "2022-09-30", "close": 415.35, "volume": 1084927.0}, {"date": "2022-10-03", "close": 431.68, "volume": 1452377.0}, {"date": "2022-10-04", "close": 465.11, "volume": 1954605.0}, {"date": "2022-10-05", "close": 469.29, "volume": 1193823.0}, {"date": "2022-10-06", "close": 462.14, "volume": 926083.0}, {"date": "2022-10-07", "close": 434.26, "volume": 1412443.0}, {"date": "2022-10-10", "close": 421.89, "volume": 1383703.0}, {"date": "2022-10-11", "close": 399.56, "volume": 2044221.0}, {"date": "2022-10-12", "close": 398.33, "volume": 1277290.0}, {"date": "2022-10-13", "close": 405.4, "volume": 2782200.0}, {"date": "2022-10-14", "close": 379.13, "volume": 1728277.0}, {"date": "2022-10-17", "close": 392.22, "volume": 1417884.0}, {"date": "2022-10-18", "close": 398.99, "volume": 1324796.0}, {"date": "2022-10-19", "close": 424.02, "volume": 2435199.0}, {"date": "2022-10-20", "close": 437.27, "volume": 2090904.0}, {"date": "2022-10-21", "close": 462.23, "volume": 2756622.0}, {"date": "2022-10-24", "close": 472.97, "volume": 2389298.0}, {"date": "2022-10-25", "close": 486.01, "volume": 2047240.0}, {"date": "2022-10-26", "close": 484.09, "volume": 1880258.0}, {"date": "2022-10-27", "close": 474.41, "volume": 1075721.0}, {"date": "2022-10-28", "close": 489.18, "volume": 1436089.0}, {"date": "2022-10-31", "close": 472.42, "volume": 1063626.0}, {"date": "2022-11-01", "close": 475.38, "volume": 760658.0}, {"date": "2022-11-02", "close": 446.33, "volume": 1892931.0}, {"date": "2022-11-03", "close": 439.92, "volume": 1615727.0}, {"date": "2022-11-04", "close": 468.76, "volume": 1587772.0}, {"date": "2022-11-07", "close": 483.39, "volume": 1429441.0}, {"date": "2022-11-08", "close": 503.59, "volume": 2316058.0}, {"date": "2022-11-09", "close": 489.46, "volume": 1302642.0}, {"date": "2022-11-10", "close": 560.79, "volume": 3517983.0}, {"date": "2022-11-11", "close": 576.44, "volume": 1982801.0}, {"date": "2022-11-14", "close": 577.82, "volume": 1806448.0}, {"date": "2022-11-15", "close": 597.47, "volume": 1669434.0}, {"date": "2022-11-16", "close": 576.7, "volume": 1418854.0}, {"date": "2022-11-17", "close": 589.03, "volume": 919492.0}, {"date": "2022-11-18", "close": 593.16, "volume": 1115574.0}, {"date": "2022-11-21", "close": 580.29, "volume": 849765.0}, {"date": "2022-11-22", "close": 596.21, "volume": 1082364.0}, {"date": "2022-11-23", "close": 603.85, "volume": 874969.0}, {"date": "2022-11-25", "close": 591.84, "volume": 408888.0}, {"date": "2022-11-28", "close": 583.34, "volume": 1056628.0}, {"date": "2022-11-29", "close": 578.82, "volume": 562921.0}, {"date": "2022-11-30", "close": 608.12, "volume": 1569707.0}, {"date": "2022-12-01", "close": 611.26, "volume": 1245926.0}, {"date": "2022-12-02", "close": 605.71, "volume": 719750.0}, {"date": "2022-12-05", "close": 600.79, "volume": 873922.0}, {"date": "2022-12-06", "close": 593.05, "volume": 839158.0}, {"date": "2022-12-07", "close": 601.35, "volume": 878632.0}, {"date": "2022-12-08", "close": 606.89, "volume": 1019310.0}, {"date": "2022-12-09", "close": 597.7, "volume": 870651.0}, {"date": "2022-12-12", "close": 609.99, "volume": 819564.0}, {"date": "2022-12-13", "close": 628.27, "volume": 1334042.0}, {"date": "2022-12-14", "close": 615.86, "volume": 1167486.0}, {"date": "2022-12-15", "close": 586.34, "volume": 1422357.0}, {"date": "2022-12-16", "close": 574.32, "volume": 2097256.0}, {"date": "2022-12-19", "close": 568.61, "volume": 906783.0}, {"date": "2022-12-20", "close": 563.16, "volume": 845742.0}, {"date": "2022-12-21", "close": 580.96, "volume": 797740.0}, {"date": "2022-12-22", "close": 555.95, "volume": 1352175.0}, {"date": "2022-12-23", "close": 551.37, "volume": 602760.0}, {"date": "2022-12-27", "close": 537.18, "volume": 802566.0}, {"date": "2022-12-28", "close": 531.64, "volume": 609886.0}, {"date": "2022-12-29", "close": 551.47, "volume": 840970.0}, {"date": "2022-12-30", "close": 546.4, "volume": 703202.0}, {"date": "2023-01-03", "close": 549.57, "volume": 675329.0}, {"date": "2023-01-04", "close": 570.83, "volume": 1087337.0}, {"date": "2023-01-05", "close": 565.32, "volume": 710977.0}, {"date": "2023-01-06", "close": 595.85, "volume": 1025980.0}, {"date": "2023-01-09", "close": 621.33, "volume": 1348760.0}, {"date": "2023-01-10", "close": 633.39, "volume": 873868.0}, {"date": "2023-01-11", "close": 644.68, "volume": 806541.0}, {"date": "2023-01-12", "close": 652.56, "volume": 1322167.0}, {"date": "2023-01-13", "close": 659.69, "volume": 649673.0}, {"date": "2023-01-17", "close": 658.19, "volume": 902621.0}, {"date": "2023-01-18", "close": 652.29, "volume": 1152730.0}, {"date": "2023-01-19", "close": 630.25, "volume": 1534063.0}, {"date": "2023-01-20", "close": 648.85, "volume": 1033429.0}, {"date": "2023-01-23", "close": 676.03, "volume": 1780878.0}, {"date": "2023-01-24", "close": 670.01, "volume": 1066929.0}, {"date": "2023-01-25", "close": 681.53, "volume": 1569162.0}, {"date": "2023-01-26", "close": 683.9, "volume": 1593320.0}, {"date": "2023-01-27", "close": 667.39, "volume": 1249660.0}, {"date": "2023-01-30", "close": 650.31, "volume": 1209934.0}, {"date": "2023-01-31", "close": 660.84, "volume": 801830.0}, {"date": "2023-02-01", "close": 678.53, "volume": 1274210.0}, {"date": "2023-02-02", "close": 696.55, "volume": 1318561.0}, {"date": "2023-02-03", "close": 679.62, "volume": 1015824.0}, {"date": "2023-02-06", "close": 661.97, "volume": 783292.0}, {"date": "2023-02-07", "close": 678.72, "volume": 1236130.0}, {"date": "2023-02-08", "close": 662.79, "volume": 764130.0}, {"date": "2023-02-09", "close": 664.13, "volume": 686509.0}, {"date": "2023-02-10", "close": 656.35, "volume": 731822.0}, {"date": "2023-02-13", "close": 668.74, "volume": 596038.0}, {"date": "2023-02-14", "close": 677.48, "volume": 1013442.0}, {"date": "2023-02-15", "close": 676.81, "volume": 684204.0}, {"date": "2023-02-16", "close": 656.28, "volume": 946256.0}, {"date": "2023-02-17", "close": 651.93, "volume": 1149817.0}, {"date": "2023-02-21", "close": 629.78, "volume": 1022709.0}, {"date": "2023-02-22", "close": 624.21, "volume": 1017324.0}, {"date": "2023-02-23", "close": 638.09, "volume": 1093010.0}, {"date": "2023-02-24", "close": 618.38, "volume": 995900.0}, {"date": "2023-02-27", "close": 632.08, "volume": 804637.0}, {"date": "2023-02-28", "close": 617.73, "volume": 1381716.0}, {"date": "2023-03-01", "close": 614.95, "volume": 794299.0}, {"date": "2023-03-02", "close": 624.17, "volume": 796377.0}, {"date": "2023-03-03", "close": 637.38, "volume": 1024304.0}, {"date": "2023-03-06", "close": 620.97, "volume": 1403001.0}, {"date": "2023-03-07", "close": 609.11, "volume": 1033002.0}, {"date": "2023-03-08", "close": 619.4, "volume": 1081775.0}, {"date": "2023-03-09", "close": 604.74, "volume": 983793.0}, {"date": "2023-03-10", "close": 601.21, "volume": 1043598.0}, {"date": "2023-03-13", "close": 604.78, "volume": 967134.0}, {"date": "2023-03-14", "close": 620.3, "volume": 844573.0}, {"date": "2023-03-15", "close": 606.69, "volume": 1047244.0}, {"date": "2023-03-16", "close": 630.56, "volume": 1063789.0}, {"date": "2023-03-17", "close": 633.69, "volume": 1109252.0}, {"date": "2023-03-20", "close": 646.33, "volume": 935589.0}, {"date": "2023-03-21", "close": 642.13, "volume": 848736.0}, {"date": "2023-03-22", "close": 640.37, "volume": 955486.0}, {"date": "2023-03-23", "close": 664.16, "volume": 1171487.0}, {"date": "2023-03-24", "close": 647.53, "volume": 842922.0}, {"date": "2023-03-27", "close": 644.05, "volume": 800543.0}, {"date": "2023-03-28", "close": 639.71, "volume": 793445.0}, {"date": "2023-03-29", "close": 659.12, "volume": 1101775.0}, {"date": "2023-03-30", "close": 676.68, "volume": 892461.0}, {"date": "2023-03-31", "close": 680.71, "volume": 681621.0}, {"date": "2023-04-03", "close": 673.99, "volume": 657225.0}, {"date": "2023-04-04", "close": 668.68, "volume": 877943.0}, {"date": "2023-04-05", "close": 663.9, "volume": 850433.0}, {"date": "2023-04-06", "close": 657.12, "volume": 679595.0}, {"date": "2023-04-10", "close": 661.64, "volume": 688657.0}, {"date": "2023-04-11", "close": 659.77, "volume": 787448.0}, {"date": "2023-04-12", "close": 654.66, "volume": 897284.0}, {"date": "2023-04-13", "close": 665.41, "volume": 1118638.0}, {"date": "2023-04-14", "close": 666.2, "volume": 645933.0}, {"date": "2023-04-17", "close": 639.04, "volume": 1536533.0}, {"date": "2023-04-18", "close": 643.33, "volume": 910261.0}, {"date": "2023-04-19", "close": 623.6, "volume": 2266075.0}, {"date": "2023-04-20", "close": 633.57, "volume": 1692932.0}, {"date": "2023-04-21", "close": 634.47, "volume": 982051.0}, {"date": "2023-04-24", "close": 627.38, "volume": 1431396.0}, {"date": "2023-04-25", "close": 605.76, "volume": 1404899.0}, {"date": "2023-04-26", "close": 609.1, "volume": 844220.0}, {"date": "2023-04-27", "close": 629.24, "volume": 1126984.0}, {"date": "2023-04-28", "close": 636.86, "volume": 823066.0}, {"date": "2023-05-01", "close": 635.2, "volume": 469549.0}, {"date": "2023-05-02", "close": 634.05, "volume": 738054.0}, {"date": "2023-05-03", "close": 634.74, "volume": 582898.0}, {"date": "2023-05-04", "close": 635.05, "volume": 614042.0}, {"date": "2023-05-05", "close": 650.32, "volume": 801536.0}, {"date": "2023-05-08", "close": 654.99, "volume": 518976.0}, {"date": "2023-05-09", "close": 643.05, "volume": 746124.0}, {"date": "2023-05-10", "close": 657.14, "volume": 813707.0}, {"date": "2023-05-11", "close": 650.19, "volume": 560670.0}, {"date": "2023-05-12", "close": 647.51, "volume": 375389.0}, {"date": "2023-05-15", "close": 655.69, "volume": 893445.0}, {"date": "2023-05-16", "close": 652.05, "volume": 710054.0}, {"date": "2023-05-17", "close": 670.5, "volume": 1162722.0}, {"date": "2023-05-18", "close": 695.93, "volume": 1458993.0}, {"date": "2023-05-19", "close": 694.0, "volume": 949713.0}, {"date": "2023-05-22", "close": 698.64, "volume": 856004.0}, {"date": "2023-05-23", "close": 681.45, "volume": 958820.0}, {"date": "2023-05-24", "close": 666.79, "volume": 1159282.0}, {"date": "2023-05-25", "close": 708.48, "volume": 1929808.0}, {"date": "2023-05-26", "close": 735.93, "volume": 2349129.0}, {"date": "2023-05-30", "close": 728.26, "volume": 1411133.0}, {"date": "2023-05-31", "close": 722.93, "volume": 1347615.0}, {"date": "2023-06-01", "close": 726.77, "volume": 992226.0}, {"date": "2023-06-02", "close": 724.65, "volume": 813874.0}, {"date": "2023-06-05", "close": 722.2, "volume": 663685.0}, {"date": "2023-06-06", "close": 716.63, "volume": 845359.0}, {"date": "2023-06-07", "close": 710.21, "volume": 921363.0}, {"date": "2023-06-08", "close": 720.05, "volume": 763385.0}, {"date": "2023-06-09", "close": 715.86, "volume": 864810.0}, {"date": "2023-06-12", "close": 730.17, "volume": 1059629.0}, {"date": "2023-06-13", "close": 737.27, "volume": 876117.0}, {"date": "2023-06-14", "close": 740.21, "volume": 821480.0}, {"date": "2023-06-15", "close": 738.69, "volume": 820496.0}, {"date": "2023-06-16", "close": 721.88, "volume": 1337386.0}, {"date": "2023-06-20", "close": 720.41, "volume": 799845.0}, {"date": "2023-06-21", "close": 707.3, "volume": 820333.0}, {"date": "2023-06-22", "close": 717.41, "volume": 699946.0}, {"date": "2023-06-23", "close": 697.89, "volume": 916915.0}, {"date": "2023-06-26", "close": 700.24, "volume": 714236.0}, {"date": "2023-06-27", "close": 725.08, "volume": 1115827.0}, {"date": "2023-06-28", "close": 724.19, "volume": 866363.0}, {"date": "2023-06-29", "close": 723.35, "volume": 768106.0}, {"date": "2023-06-30", "close": 724.75, "volume": 963683.0}, {"date": "2023-07-03", "close": 733.88, "volume": 451028.0}, {"date": "2023-07-05", "close": 715.67, "volume": 955904.0}, {"date": "2023-07-06", "close": 699.31, "volume": 1219055.0}, {"date": "2023-07-07", "close": 696.74, "volume": 1352009.0}, {"date": "2023-07-10", "close": 709.83, "volume": 930948.0}, {"date": "2023-07-11", "close": 705.0, "volume": 623362.0}, {"date": "2023-07-12", "close": 724.86, "volume": 1311669.0}, {"date": "2023-07-13", "close": 750.74, "volume": 1209126.0}, {"date": "2023-07-14", "close": 754.02, "volume": 1843906.0}, {"date": "2023-07-17", "close": 754.49, "volume": 1356686.0}, {"date": "2023-07-18", "close": 757.03, "volume": 1221958.0}, {"date": "2023-07-19", "close": 715.78, "volume": 2406177.0}, {"date": "2023-07-20", "close": 676.13, "volume": 2918817.0}, {"date": "2023-07-21", "close": 693.36, "volume": 2524143.0}, {"date": "2023-07-24", "close": 684.48, "volume": 1145762.0}, {"date": "2023-07-25", "close": 687.3, "volume": 1061851.0}, {"date": "2023-07-26", "close": 684.3, "volume": 752174.0}, {"date": "2023-07-27", "close": 708.12, "volume": 1488794.0}, {"date": "2023-07-28", "close": 718.37, "volume": 950074.0}, {"date": "2023-07-31", "close": 716.41, "volume": 789344.0}, {"date": "2023-08-01", "close": 708.71, "volume": 556132.0}, {"date": "2023-08-02", "close": 683.06, "volume": 1026333.0}, {"date": "2023-08-03", "close": 681.01, "volume": 920641.0}, {"date": "2023-08-04", "close": 678.04, "volume": 891904.0}, {"date": "2023-08-07", "close": 693.42, "volume": 663546.0}, {"date": "2023-08-08", "close": 679.37, "volume": 746653.0}, {"date": "2023-08-09", "close": 672.49, "volume": 685209.0}, {"date": "2023-08-10", "close": 677.81, "volume": 913936.0}, {"date": "2023-08-11", "close": 661.78, "volume": 806033.0}, {"date": "2023-08-14", "close": 666.55, "volume": 957439.0}, {"date": "2023-08-15", "close": 651.7, "volume": 633315.0}, {"date": "2023-08-16", "close": 646.44, "volume": 665282.0}, {"date": "2023-08-17", "close": 644.34, "volume": 797145.0}, {"date": "2023-08-18", "close": 655.33, "volume": 937622.0}, {"date": "2023-08-21", "close": 662.52, "volume": 1104303.0}, {"date": "2023-08-22", "close": 667.52, "volume": 760393.0}, {"date": "2023-08-23", "close": 677.12, "volume": 908104.0}, {"date": "2023-08-24", "close": 647.82, "volume": 1336817.0}, {"date": "2023-08-25", "close": 651.01, "volume": 986326.0}, {"date": "2023-08-28", "close": 658.99, "volume": 535943.0}, {"date": "2023-08-29", "close": 667.51, "volume": 757934.0}, {"date": "2023-08-30", "close": 669.56, "volume": 564113.0}, {"date": "2023-08-31", "close": 660.53, "volume": 1100066.0}, {"date": "2023-09-01", "close": 662.52, "volume": 592889.0}, {"date": "2023-09-05", "close": 663.56, "volume": 592227.0}, {"date": "2023-09-06", "close": 666.04, "volume": 870805.0}, {"date": "2023-09-07", "close": 637.79, "volume": 1236170.0}, {"date": "2023-09-08", "close": 627.86, "volume": 873500.0}, {"date": "2023-09-11", "close": 627.71, "volume": 1066319.0}, {"date": "2023-09-12", "close": 618.8, "volume": 1311339.0}, {"date": "2023-09-13", "close": 617.05, "volume": 1076953.0}, {"date": "2023-09-14", "close": 621.9, "volume": 1236974.0}, {"date": "2023-09-15", "close": 596.66, "volume": 2841373.0}, {"date": "2023-09-18", "close": 597.73, "volume": 1071711.0}, {"date": "2023-09-19", "close": 593.77, "volume": 893597.0}, {"date": "2023-09-20", "close": 589.88, "volume": 1095461.0}, {"date": "2023-09-21", "close": 582.12, "volume": 1313752.0}, {"date": "2023-09-22", "close": 587.1, "volume": 837536.0}, {"date": "2023-09-25", "close": 586.13, "volume": 607302.0}, {"date": "2023-09-26", "close": 572.71, "volume": 1471035.0}, {"date": "2023-09-27", "close": 574.53, "volume": 1477556.0}, {"date": "2023-09-28", "close": 580.65, "volume": 1112470.0}, {"date": "2023-09-29", "close": 588.66, "volume": 1017496.0}, {"date": "2023-10-02", "close": 582.18, "volume": 811480.0}, {"date": "2023-10-03", "close": 570.6, "volume": 1101284.0}, {"date": "2023-10-04", "close": 590.86, "volume": 1325855.0}, {"date": "2023-10-05", "close": 581.69, "volume": 865460.0}, {"date": "2023-10-06", "close": 597.36, "volume": 1042234.0}, {"date": "2023-10-09", "close": 591.37, "volume": 738536.0}, {"date": "2023-10-10", "close": 602.15, "volume": 1086984.0}, {"date": "2023-10-11", "close": 606.19, "volume": 981779.0}, {"date": "2023-10-12", "close": 616.76, "volume": 1618423.0}, {"date": "2023-10-13", "close": 599.75, "volume": 1098593.0}, {"date": "2023-10-16", "close": 603.8, "volume": 1154101.0}, {"date": "2023-10-17", "close": 608.63, "volume": 1535709.0}, {"date": "2023-10-18", "close": 583.25, "volume": 2401708.0}, {"date": "2023-10-19", "close": 587.73, "volume": 1475528.0}, {"date": "2023-10-20", "close": 580.1, "volume": 1035123.0}, {"date": "2023-10-23", "close": 587.79, "volume": 905051.0}, {"date": "2023-10-24", "close": 600.75, "volume": 1333863.0}, {"date": "2023-10-25", "close": 583.34, "volume": 1322662.0}, {"date": "2023-10-26", "close": 588.2, "volume": 1092950.0}, {"date": "2023-10-27", "close": 590.0, "volume": 819484.0}, {"date": "2023-10-30", "close": 588.88, "volume": 746696.0}, {"date": "2023-10-31", "close": 598.81, "volume": 1020360.0}, {"date": "2023-11-01", "close": 608.27, "volume": 1005847.0}, {"date": "2023-11-02", "close": 631.39, "volume": 1527442.0}, {"date": "2023-11-03", "close": 642.41, "volume": 907022.0}, {"date": "2023-11-06", "close": 637.44, "volume": 651254.0}, {"date": "2023-11-07", "close": 636.31, "volume": 529070.0}, {"date": "2023-11-08", "close": 639.29, "volume": 726957.0}, {"date": "2023-11-09", "close": 634.26, "volume": 1221623.0}, {"date": "2023-11-10", "close": 661.28, "volume": 1247006.0}, {"date": "2023-11-13", "close": 654.6, "volume": 641151.0}, {"date": "2023-11-14", "close": 675.41, "volume": 1166755.0}, {"date": "2023-11-15", "close": 678.0, "volume": 918711.0}, {"date": "2023-11-16", "close": 680.87, "volume": 854670.0}, {"date": "2023-11-17", "close": 686.09, "volume": 627685.0}, {"date": "2023-11-20", "close": 694.31, "volume": 675094.0}, {"date": "2023-11-21", "close": 684.42, "volume": 705427.0}, {"date": "2023-11-22", "close": 684.8, "volume": 523137.0}, {"date": "2023-11-24", "close": 691.18, "volume": 352123.0}, {"date": "2023-11-27", "close": 688.38, "volume": 545480.0}, {"date": "2023-11-28", "close": 675.99, "volume": 644544.0}, {"date": "2023-11-29", "close": 687.61, "volume": 795479.0}, {"date": "2023-11-30", "close": 683.76, "volume": 753777.0}, {"date": "2023-12-01", "close": 692.2, "volume": 857676.0}, {"date": "2023-12-04", "close": 690.32, "volume": 748733.0}, {"date": "2023-12-05", "close": 694.53, "volume": 609964.0}, {"date": "2023-12-06", "close": 692.08, "volume": 657084.0}, {"date": "2023-12-07", "close": 699.65, "volume": 780804.0}, {"date": "2023-12-08", "close": 696.43, "volume": 920784.0}, {"date": "2023-12-11", "close": 710.24, "volume": 1584983.0}, {"date": "2023-12-12", "close": 720.56, "volume": 880117.0}, {"date": "2023-12-13", "close": 735.29, "volume": 1037213.0}, {"date": "2023-12-14", "close": 753.71, "volume": 1446583.0}, {"date": "2023-12-15", "close": 752.96, "volume": 1507015.0}, {"date": "2023-12-18", "close": 742.06, "volume": 808878.0}, {"date": "2023-12-19", "close": 744.72, "volume": 571110.0}, {"date": "2023-12-20", "close": 729.61, "volume": 1007641.0}, {"date": "2023-12-21", "close": 755.27, "volume": 868434.0}, {"date": "2023-12-22", "close": 752.53, "volume": 597364.0}, {"date": "2023-12-26", "close": 762.68, "volume": 509242.0}, {"date": "2023-12-27", "close": 764.03, "volume": 487076.0}, {"date": "2023-12-28", "close": 757.85, "volume": 467953.0}, {"date": "2023-12-29", "close": 756.92, "volume": 518006.0}, {"date": "2024-01-02", "close": 716.92, "volume": 1368749.0}, {"date": "2024-01-03", "close": 703.37, "volume": 952098.0}, {"date": "2024-01-04", "close": 700.29, "volume": 752138.0}, {"date": "2024-01-05", "close": 703.34, "volume": 579264.0}, {"date": "2024-01-08", "close": 720.84, "volume": 835357.0}, {"date": "2024-01-09", "close": 715.95, "volume": 587084.0}, {"date": "2024-01-10", "close": 717.79, "volume": 506404.0}, {"date": "2024-01-11", "close": 718.53, "volume": 603971.0}, {"date": "2024-01-12", "close": 713.22, "volume": 580513.0}, {"date": "2024-01-16", "close": 706.5, "volume": 913070.0}, {"date": "2024-01-17", "close": 712.27, "volume": 835089.0}, {"date": "2024-01-18", "close": 744.53, "volume": 2230440.0}, {"date": "2024-01-19", "close": 757.83, "volume": 1796062.0}, {"date": "2024-01-22", "close": 766.68, "volume": 1418602.0}, {"date": "2024-01-23", "close": 778.39, "volume": 1800676.0}, {"date": "2024-01-24", "close": 847.31, "volume": 7754261.0}, {"date": "2024-01-25", "close": 869.08, "volume": 3449540.0}, {"date": "2024-01-26", "close": 867.75, "volume": 1614811.0}, {"date": "2024-01-29", "close": 882.62, "volume": 1034546.0}, {"date": "2024-01-30", "close": 868.03, "volume": 895609.0}, {"date": "2024-01-31", "close": 869.82, "volume": 1251446.0}, {"date": "2024-02-01", "close": 890.54, "volume": 1040199.0}, {"date": "2024-02-02", "close": 890.66, "volume": 896464.0}, {"date": "2024-02-05", "close": 898.54, "volume": 950108.0}, {"date": "2024-02-06", "close": 904.89, "volume": 1409497.0}, {"date": "2024-02-07", "close": 922.23, "volume": 1492165.0}, {"date": "2024-02-08", "close": 922.94, "volume": 1150985.0}, {"date": "2024-02-09", "close": 949.6, "volume": 1588795.0}, {"date": "2024-02-12", "close": 929.21, "volume": 1033552.0}, {"date": "2024-02-13", "close": 903.32, "volume": 1297216.0}, {"date": "2024-02-14", "close": 924.44, "volume": 1206429.0}, {"date": "2024-02-15", "close": 929.84, "volume": 884296.0}, {"date": "2024-02-16", "close": 928.94, "volume": 1161340.0}, {"date": "2024-02-20", "close": 909.57, "volume": 1044138.0}, {"date": "2024-02-21", "close": 908.21, "volume": 870746.0}, {"date": "2024-02-22", "close": 951.85, "volume": 1780845.0}, {"date": "2024-02-23", "close": 933.25, "volume": 878996.0}, {"date": "2024-02-26", "close": 947.59, "volume": 671256.0}, {"date": "2024-02-27", "close": 941.37, "volume": 807706.0}, {"date": "2024-02-28", "close": 939.5, "volume": 519732.0}, {"date": "2024-02-29", "close": 951.68, "volume": 777558.0}, {"date": "2024-03-01", "close": 990.94, "volume": 1698220.0}, {"date": "2024-03-04", "close": 998.04, "volume": 1432966.0}, {"date": "2024-03-05", "close": 968.84, "volume": 1259548.0}, {"date": "2024-03-06", "close": 1003.93, "volume": 1304450.0}, {"date": "2024-03-07", "close": 1047.39, "volume": 1580298.0}, {"date": "2024-03-08", "close": 994.33, "volume": 1638526.0}, {"date": "2024-03-11", "close": 962.67, "volume": 1432110.0}, {"date": "2024-03-12", "close": 984.29, "volume": 1165183.0}, {"date": "2024-03-13", "close": 968.78, "volume": 851105.0}, {"date": "2024-03-14", "close": 959.78, "volume": 876562.0}, {"date": "2024-03-15", "close": 940.21, "volume": 1727397.0}, {"date": "2024-03-18", "close": 941.34, "volume": 821446.0}, {"date": "2024-03-19", "close": 951.91, "volume": 817593.0}, {"date": "2024-03-20", "close": 970.92, "volume": 838613.0}, {"date": "2024-03-21", "close": 990.79, "volume": 1112386.0}, {"date": "2024-03-22", "close": 979.96, "volume": 692811.0}, {"date": "2024-03-25", "close": 978.93, "volume": 860868.0}, {"date": "2024-03-26", "close": 971.3, "volume": 705963.0}, {"date": "2024-03-27", "close": 974.01, "volume": 572349.0}, {"date": "2024-03-28", "close": 970.47, "volume": 685856.0}, {"date": "2024-04-01", "close": 992.95, "volume": 1108469.0}, {"date": "2024-04-02", "close": 966.71, "volume": 964241.0}, {"date": "2024-04-03", "close": 980.27, "volume": 892087.0}, {"date": "2024-04-04", "close": 953.41, "volume": 1269667.0}, {"date": "2024-04-05", "close": 979.55, "volume": 878362.0}, {"date": "2024-04-08", "close": 982.71, "volume": 928955.0}, {"date": "2024-04-09", "close": 989.83, "volume": 719577.0}, {"date": "2024-04-10", "close": 974.61, "volume": 722837.0}, {"date": "2024-04-11", "close": 992.18, "volume": 964745.0}, {"date": "2024-04-12", "close": 961.84, "volume": 1031000.0}, {"date": "2024-04-15", "close": 954.82, "volume": 1077502.0}, {"date": "2024-04-16", "close": 976.92, "volume": 1506517.0}, {"date": "2024-04-17", "close": 907.61, "volume": 3774130.0}, {"date": "2024-04-18", "close": 889.03, "volume": 1653731.0}, {"date": "2024-04-19", "close": 859.54, "volume": 2486841.0}, {"date": "2024-04-22", "close": 872.05, "volume": 1143919.0}, {"date": "2024-04-23", "close": 901.57, "volume": 991302.0}, {"date": "2024-04-24", "close": 892.32, "volume": 860552.0}, {"date": "2024-04-25", "close": 902.51, "volume": 1114156.0}, {"date": "2024-04-26", "close": 918.97, "volume": 865078.0}, {"date": "2024-04-29", "close": 909.77, "volume": 650763.0}, {"date": "2024-04-30", "close": 872.47, "volume": 1093044.0}, {"date": "2024-05-01", "close": 852.84, "volume": 1458201.0}, {"date": "2024-05-02", "close": 870.28, "volume": 876821.0}, {"date": "2024-05-03", "close": 901.63, "volume": 1038174.0}, {"date": "2024-05-06", "close": 916.92, "volume": 641954.0}, {"date": "2024-05-07", "close": 908.22, "volume": 655004.0}, {"date": "2024-05-08", "close": 911.47, "volume": 555748.0}, {"date": "2024-05-09", "close": 913.54, "volume": 755992.0}, {"date": "2024-05-10", "close": 930.29, "volume": 814077.0}, {"date": "2024-05-13", "close": 917.24, "volume": 745777.0}, {"date": "2024-05-14", "close": 915.03, "volume": 592139.0}, {"date": "2024-05-15", "close": 937.42, "volume": 882999.0}, {"date": "2024-05-16", "close": 919.54, "volume": 811169.0}, {"date": "2024-05-17", "close": 924.97, "volume": 703789.0}, {"date": "2024-05-20", "close": 939.44, "volume": 669308.0}, {"date": "2024-05-21", "close": 925.27, "volume": 746425.0}, {"date": "2024-05-22", "close": 922.33, "volume": 668645.0}, {"date": "2024-05-23", "close": 934.25, "volume": 1357183.0}, {"date": "2024-05-24", "close": 956.22, "volume": 685071.0}, {"date": "2024-05-28", "close": 991.85, "volume": 1183953.0}, {"date": "2024-05-29", "close": 957.88, "volume": 901954.0}, {"date": "2024-05-30", "close": 966.12, "volume": 847037.0}, {"date": "2024-05-31", "close": 960.35, "volume": 1040377.0}, {"date": "2024-06-03", "close": 965.48, "volume": 752998.0}, {"date": "2024-06-04", "close": 950.81, "volume": 765369.0}, {"date": "2024-06-05", "close": 1041.34, "volume": 2586499.0}, {"date": "2024-06-06", "close": 1052.61, "volume": 1370689.0}, {"date": "2024-06-07", "close": 1028.42, "volume": 936155.0}, {"date": "2024-06-10", "close": 1041.71, "volume": 1039636.0}, {"date": "2024-06-11", "close": 1036.01, "volume": 789544.0}, {"date": "2024-06-12", "close": 1068.86, "volume": 978383.0}, {"date": "2024-06-13", "close": 1052.71, "volume": 1106337.0}, {"date": "2024-06-14", "close": 1027.9, "volume": 1047213.0}, {"date": "2024-06-17", "close": 1052.47, "volume": 844443.0}, {"date": "2024-06-18", "close": 1061.38, "volume": 1025328.0}, {"date": "2024-06-20", "close": 1050.74, "volume": 1150337.0}, {"date": "2024-06-21", "close": 1036.6, "volume": 1626737.0}, {"date": "2024-06-24", "close": 1002.01, "volume": 1026966.0}, {"date": "2024-06-25", "close": 1023.34, "volume": 801092.0}, {"date": "2024-06-26", "close": 1016.6, "volume": 885119.0}, {"date": "2024-06-27", "close": 1028.01, "volume": 784296.0}, {"date": "2024-06-28", "close": 1022.73, "volume": 837765.0}, {"date": "2024-07-01", "close": 1033.49, "volume": 790961.0}, {"date": "2024-07-02", "close": 1047.89, "volume": 748733.0}, {"date": "2024-07-03", "close": 1071.41, "volume": 779820.0}, {"date": "2024-07-05", "close": 1074.48, "volume": 771089.0}, {"date": "2024-07-08", "close": 1077.39, "volume": 882141.0}, {"date": "2024-07-09", "close": 1059.97, "volume": 926706.0}, {"date": "2024-07-10", "close": 1098.95, "volume": 925424.0}, {"date": "2024-07-11", "close": 1062.5, "volume": 1152209.0}, {"date": "2024-07-12", "close": 1085.26, "volume": 1053757.0}, {"date": "2024-07-15", "close": 1063.63, "volume": 1365618.0}, {"date": "2024-07-16", "close": 1068.19, "volume": 1197588.0}, {"date": "2024-07-17", "close": 932.055, "volume": 5188361.0}, {"date": "2024-07-18", "close": 924.15, "volume": 2242199.0}, {"date": "2024-07-19", "close": 895.37, "volume": 2133629.0}, {"date": "2024-07-22", "close": 941.26, "volume": 1926830.0}, {"date": "2024-07-23", "close": 932.81, "volume": 1056217.0}, {"date": "2024-07-24", "close": 872.75, "volume": 1911957.0}, {"date": "2024-07-25", "close": 862.63, "volume": 2075913.0}, {"date": "2024-07-26", "close": 888.39, "volume": 1681620.0}, {"date": "2024-07-29", "close": 870.55, "volume": 1231493.0}, {"date": "2024-07-30", "close": 860.24, "volume": 1682082.0}, {"date": "2024-07-31", "close": 936.7, "volume": 2406778.0}, {"date": "2024-08-01", "close": 883.71, "volume": 1808505.0}, {"date": "2024-08-02", "close": 809.35, "volume": 3624112.0}, {"date": "2024-08-05", "close": 820.35, "volume": 2815627.0}, {"date": "2024-08-06", "close": 843.01, "volume": 1995749.0}, {"date": "2024-08-07", "close": 836.35, "volume": 1521637.0}, {"date": "2024-08-08", "close": 876.65, "volume": 1447676.0}, {"date": "2024-08-09", "close": 860.55, "volume": 950463.0}, {"date": "2024-08-12", "close": 852.86, "volume": 1151189.0}, {"date": "2024-08-13", "close": 869.49, "volume": 1526599.0}, {"date": "2024-08-14", "close": 879.58, "volume": 887660.0}, {"date": "2024-08-15", "close": 928.25, "volume": 1459010.0}, {"date": "2024-08-16", "close": 918.66, "volume": 804217.0}, {"date": "2024-08-19", "close": 933.15, "volume": 1024623.0}, {"date": "2024-08-20", "close": 926.18, "volume": 921260.0}, {"date": "2024-08-21", "close": 943.61, "volume": 646457.0}, {"date": "2024-08-22", "close": 907.71, "volume": 1092616.0}, {"date": "2024-08-23", "close": 907.26, "volume": 1396044.0}, {"date": "2024-08-26", "close": 883.31, "volume": 1251479.0}, {"date": "2024-08-27", "close": 889.88, "volume": 661612.0}, {"date": "2024-08-28", "close": 888.13, "volume": 727340.0}, {"date": "2024-08-29", "close": 887.71, "volume": 1173798.0}, {"date": "2024-08-30", "close": 903.87, "volume": 991244.0}, {"date": "2024-09-03", "close": 845.39, "volume": 1870843.0}, {"date": "2024-09-04", "close": 811.48, "volume": 2350942.0}, {"date": "2024-09-05", "close": 795.6, "volume": 1671952.0}, {"date": "2024-09-06", "close": 752.79, "volume": 3286765.0}, {"date": "2024-09-09", "close": 749.82, "volume": 2539926.0}, {"date": "2024-09-10", "close": 751.38, "volume": 1524027.0}, {"date": "2024-09-11", "close": 800.14, "volume": 2559122.0}, {"date": "2024-09-12", "close": 800.17, "volume": 1318852.0}, {"date": "2024-09-13", "close": 816.36, "volume": 1069219.0}, {"date": "2024-09-16", "close": 803.04, "volume": 1150141.0}, {"date": "2024-09-17", "close": 805.69, "volume": 734551.0}, {"date": "2024-09-18", "close": 787.84, "volume": 1249010.0}, {"date": "2024-09-19", "close": 828.16, "volume": 1644266.0}, {"date": "2024-09-20", "close": 795.28, "volume": 2748626.0}, {"date": "2024-09-23", "close": 803.5, "volume": 965578.0}, {"date": "2024-09-24", "close": 814.0, "volume": 881228.0}, {"date": "2024-09-25", "close": 818.18, "volume": 878178.0}, {"date": "2024-09-26", "close": 852.44, "volume": 1566429.0}, {"date": "2024-09-27", "close": 841.54, "volume": 1038367.0}, {"date": "2024-09-30", "close": 833.25, "volume": 995071.0}, {"date": "2024-10-01", "close": 822.35, "volume": 1244096.0}, {"date": "2024-10-02", "close": 832.19, "volume": 898367.0}, {"date": "2024-10-03", "close": 832.41, "volume": 651879.0}, {"date": "2024-10-04", "close": 833.0, "volume": 862835.0}, {"date": "2024-10-07", "close": 817.25, "volume": 898156.0}, {"date": "2024-10-08", "close": 824.26, "volume": 1265934.0}, {"date": "2024-10-09", "close": 845.9, "volume": 1004859.0}, {"date": "2024-10-10", "close": 833.97, "volume": 876274.0}, {"date": "2024-10-11", "close": 840.69, "volume": 964926.0}, {"date": "2024-10-14", "close": 872.27, "volume": 1769183.0}, {"date": "2024-10-15", "close": 730.43, "volume": 9350715.0}, {"date": "2024-10-16", "close": 683.52, "volume": 10296200.0}, {"date": "2024-10-17", "close": 700.6, "volume": 7209119.0}, {"date": "2024-10-18", "close": 723.26, "volume": 4537798.0}, {"date": "2024-10-21", "close": 714.1, "volume": 2184820.0}, {"date": "2024-10-22", "close": 720.91, "volume": 2066983.0}, {"date": "2024-10-23", "close": 708.62, "volume": 1681361.0}, {"date": "2024-10-24", "close": 710.81, "volume": 1854661.0}, {"date": "2024-10-25", "close": 711.7, "volume": 1380123.0}, {"date": "2024-10-28", "close": 708.65, "volume": 1182820.0}, {"date": "2024-10-29", "close": 715.14, "volume": 1445456.0}, {"date": "2024-10-30", "close": 683.83, "volume": 3085186.0}, {"date": "2024-10-31", "close": 672.55, "volume": 2398265.0}, {"date": "2024-11-01", "close": 674.73, "volume": 1801716.0}, {"date": "2024-11-04", "close": 671.16, "volume": 1232509.0}, {"date": "2024-11-05", "close": 676.46, "volume": 1282017.0}, {"date": "2024-11-06", "close": 661.43, "volume": 3208584.0}, {"date": "2024-11-07", "close": 677.21, "volume": 1758311.0}, {"date": "2024-11-08", "close": 669.47, "volume": 1726789.0}, {"date": "2024-11-11", "close": 671.31, "volume": 1520061.0}, {"date": "2024-11-12", "close": 669.18, "volume": 1710979.0}, {"date": "2024-11-13", "close": 673.41, "volume": 2453675.0}, {"date": "2024-11-14", "close": 692.96, "volume": 3925296.0}, {"date": "2024-11-15", "close": 658.63, "volume": 3063214.0}, {"date": "2024-11-18", "close": 665.23, "volume": 2012643.0}, {"date": "2024-11-19", "close": 662.16, "volume": 1640722.0}, {"date": "2024-11-20", "close": 658.43, "volume": 1677808.0}, {"date": "2024-11-21", "close": 672.16, "volume": 2859043.0}, {"date": "2024-11-22", "close": 672.88, "volume": 1275596.0}, {"date": "2024-11-25", "close": 684.47, "volume": 1511334.0}, {"date": "2024-11-26", "close": 671.97, "volume": 1424053.0}, {"date": "2024-11-27", "close": 670.48, "volume": 1231751.0}, {"date": "2024-11-29", "close": 686.61, "volume": 1706533.0}, {"date": "2024-12-02", "close": 711.47, "volume": 2325913.0}, {"date": "2024-12-03", "close": 718.06, "volume": 1647225.0}, {"date": "2024-12-04", "close": 719.92, "volume": 1529828.0}, {"date": "2024-12-05", "close": 711.5, "volume": 1801140.0}, {"date": "2024-12-06", "close": 708.98, "volume": 1215435.0}, {"date": "2024-12-09", "close": 706.52, "volume": 1267465.0}, {"date": "2024-12-10", "close": 705.27, "volume": 1214669.0}, {"date": "2024-12-11", "close": 714.43, "volume": 1217552.0}, {"date": "2024-12-12", "close": 713.1, "volume": 868707.0}, {"date": "2024-12-13", "close": 718.58, "volume": 1455664.0}, {"date": "2024-12-16", "close": 722.38, "volume": 1542830.0}, {"date": "2024-12-17", "close": 735.19, "volume": 1753262.0}, {"date": "2024-12-18", "close": 719.49, "volume": 2257042.0}, {"date": "2024-12-19", "close": 710.26, "volume": 1622759.0}, {"date": "2024-12-20", "close": 705.68, "volume": 2701763.0}, {"date": "2024-12-23", "close": 721.04, "volume": 1232626.0}, {"date": "2024-12-24", "close": 719.71, "volume": 586834.0}, {"date": "2024-12-26", "close": 715.86, "volume": 734798.0}, {"date": "2024-12-27", "close": 713.59, "volume": 942319.0}, {"date": "2024-12-30", "close": 696.15, "volume": 1202603.0}, {"date": "2024-12-31", "close": 693.08, "volume": 964971.0}, {"date": "2025-01-02", "close": 700.42, "volume": 1116282.0}, {"date": "2025-01-03", "close": 714.36, "volume": 1064105.0}, {"date": "2025-01-06", "close": 768.51, "volume": 2761133.0}, {"date": "2025-01-07", "close": 757.58, "volume": 1490168.0}, {"date": "2025-01-08", "close": 743.98, "volume": 1185356.0}, {"date": "2025-01-10", "close": 739.01, "volume": 1515810.0}, {"date": "2025-01-13", "close": 727.41, "volume": 1321847.0}, {"date": "2025-01-14", "close": 736.29, "volume": 1022576.0}, {"date": "2025-01-15", "close": 726.3, "volume": 1864362.0}, {"date": "2025-01-16", "close": 750.28, "volume": 2407611.0}, {"date": "2025-01-17", "close": 756.33, "volume": 1933558.0}, {"date": "2025-01-21", "close": 763.0, "volume": 1332045.0}, {"date": "2025-01-22", "close": 766.71, "volume": 1699875.0}, {"date": "2025-01-23", "close": 746.24, "volume": 1751059.0}, {"date": "2025-01-24", "close": 732.25, "volume": 1505743.0}, {"date": "2025-01-27", "close": 690.15, "volume": 4947774.0}, {"date": "2025-01-28", "close": 683.35, "volume": 2811890.0}, {"date": "2025-01-29", "close": 712.65, "volume": 4971530.0}, {"date": "2025-01-30", "close": 736.99, "volume": 2745560.0}, {"date": "2025-01-31", "close": 739.31, "volume": 2127326.0}, {"date": "2025-02-03", "close": 731.055, "volume": 1647169.0}, {"date": "2025-02-04", "close": 731.41, "volume": 1496994.0}, {"date": "2025-02-05", "close": 742.59, "volume": 1251740.0}, {"date": "2025-02-06", "close": 739.13, "volume": 1120244.0}, {"date": "2025-02-07", "close": 727.7, "volume": 1312394.0}, {"date": "2025-02-10", "close": 744.08, "volume": 986103.0}, {"date": "2025-02-11", "close": 752.98, "volume": 1096746.0}, {"date": "2025-02-12", "close": 756.17, "volume": 1077846.0}, {"date": "2025-02-13", "close": 776.99, "volume": 1674122.0}, {"date": "2025-02-14", "close": 751.55, "volume": 2047268.0}, {"date": "2025-02-18", "close": 744.22, "volume": 1715357.0}, {"date": "2025-02-19", "close": 744.8, "volume": 1457873.0}, {"date": "2025-02-20", "close": 743.09, "volume": 1185949.0}, {"date": "2025-02-21", "close": 737.21, "volume": 1472315.0}, {"date": "2025-02-24", "close": 735.96, "volume": 1471150.0}, {"date": "2025-02-25", "close": 730.19, "volume": 1691183.0}, {"date": "2025-02-26", "close": 746.93, "volume": 1401441.0}, {"date": "2025-02-27", "close": 697.7, "volume": 2342831.0}, {"date": "2025-02-28", "close": 709.08, "volume": 1773419.0}, {"date": "2025-03-03", "close": 699.86, "volume": 2284110.0}, {"date": "2025-03-04", "close": 708.22, "volume": 2044726.0}, {"date": "2025-03-05", "close": 739.75, "volume": 1754290.0}, {"date": "2025-03-06", "close": 714.84, "volume": 1427928.0}, {"date": "2025-03-07", "close": 732.22, "volume": 1426613.0}, {"date": "2025-03-10", "close": 683.11, "volume": 2321496.0}, {"date": "2025-03-11", "close": 690.21, "volume": 1616844.0}, {"date": "2025-03-12", "close": 703.37, "volume": 1306300.0}, {"date": "2025-03-13", "close": 694.59, "volume": 1399468.0}, {"date": "2025-03-14", "close": 714.0, "volume": 1367524.0}, {"date": "2025-03-17", "close": 730.33, "volume": 1423286.0}, {"date": "2025-03-18", "close": 731.11, "volume": 1007257.0}, {"date": "2025-03-19", "close": 734.91, "volume": 1080488.0}, {"date": "2025-03-20", "close": 734.06, "volume": 1282411.0}, {"date": "2025-03-21", "close": 716.22, "volume": 1967217.0}, {"date": "2025-03-24", "close": 727.84, "volume": 1104367.0}, {"date": "2025-03-25", "close": 726.74, "volume": 1244301.0}, {"date": "2025-03-26", "close": 705.76, "volume": 1270018.0}, {"date": "2025-03-27", "close": 690.63, "volume": 1285455.0}, {"date": "2025-03-28", "close": 674.58, "volume": 1393008.0}, {"date": "2025-03-31", "close": 662.63, "volume": 1684953.0}, {"date": "2025-04-01", "close": 667.34, "volume": 1212618.0}, {"date": "2025-04-02", "close": 669.01, "volume": 1119008.0}, {"date": "2025-04-03", "close": 623.22, "volume": 2877114.0}, {"date": "2025-04-04", "close": 605.55, "volume": 4016981.0}, {"date": "2025-04-07", "close": 615.84, "volume": 4179143.0}, {"date": "2025-04-08", "close": 595.37, "volume": 2585227.0}, {"date": "2025-04-09", "close": 687.26, "volume": 3866703.0}, {"date": "2025-04-10", "close": 649.55, "volume": 2989944.0}, {"date": "2025-04-11", "close": 668.81, "volume": 2163570.0}, {"date": "2025-04-14", "close": 672.87, "volume": 1574032.0}, {"date": "2025-04-15", "close": 683.16, "volume": 2105587.0}, {"date": "2025-04-16", "close": 634.93, "volume": 4028280.0}, {"date": "2025-04-17", "close": 640.16, "volume": 1439852.0}, {"date": "2025-04-21", "close": 624.69, "volume": 1555135.0}, {"date": "2025-04-22", "close": 638.69, "volume": 1967022.0}, {"date": "2025-04-23", "close": 657.98, "volume": 1849690.0}, {"date": "2025-04-24", "close": 675.0, "volume": 1770710.0}, {"date": "2025-04-25", "close": 677.27, "volume": 1281108.0}, {"date": "2025-04-28", "close": 672.76, "volume": 1008014.0}, {"date": "2025-04-29", "close": 666.11, "volume": 1104016.0}, {"date": "2025-04-30", "close": 668.08, "volume": 1042119.0}, {"date": "2025-05-01", "close": 666.72, "volume": 1066308.0}, {"date": "2025-05-02", "close": 690.33, "volume": 1215548.0}, {"date": "2025-05-05", "close": 683.36, "volume": 903997.0}, {"date": "2025-05-06", "close": 679.99, "volume": 765138.0}, {"date": "2025-05-07", "close": 700.39, "volume": 1042544.0}, {"date": "2025-05-08", "close": 708.03, "volume": 1040537.0}, {"date": "2025-05-09", "close": 706.21, "volume": 884243.0}, {"date": "2025-05-12", "close": 750.2, "volume": 2571454.0}, {"date": "2025-05-13", "close": 763.9, "volume": 1815615.0}, {"date": "2025-05-14", "close": 768.91, "volume": 1156129.0}, {"date": "2025-05-15", "close": 758.36, "volume": 1510982.0}, {"date": "2025-05-16", "close": 748.1, "volume": 1095121.0}, {"date": "2025-05-19", "close": 749.13, "volume": 977869.0}, {"date": "2025-05-20", "close": 748.76, "volume": 777181.0}, {"date": "2025-05-21", "close": 737.17, "volume": 1058736.0}, {"date": "2025-05-22", "close": 740.7, "volume": 863926.0}, {"date": "2025-05-23", "close": 732.49, "volume": 1525225.0}, {"date": "2025-05-27", "close": 756.79, "volume": 1385099.0}, {"date": "2025-05-28", "close": 746.51, "volume": 1243956.0}, {"date": "2025-05-29", "close": 747.065, "volume": 1166416.0}, {"date": "2025-05-30", "close": 736.77, "volume": 1785806.0}, {"date": "2025-06-02", "close": 746.53, "volume": 812602.0}, {"date": "2025-06-03", "close": 747.25, "volume": 1085080.0}, {"date": "2025-06-04", "close": 742.78, "volume": 1160375.0}, {"date": "2025-06-05", "close": 747.76, "volume": 1507318.0}, {"date": "2025-06-06", "close": 753.02, "volume": 1345389.0}, {"date": "2025-06-09", "close": 770.2, "volume": 1769425.0}, {"date": "2025-06-10", "close": 784.97, "volume": 1715548.0}, {"date": "2025-06-11", "close": 784.09, "volume": 1365886.0}, {"date": "2025-06-12", "close": 786.21, "volume": 999568.0}, {"date": "2025-06-13", "close": 761.0, "volume": 1742859.0}, {"date": "2025-06-16", "close": 775.23, "volume": 1454490.0}, {"date": "2025-06-17", "close": 759.86, "volume": 1422774.0}, {"date": "2025-06-18", "close": 761.64, "volume": 1372544.0}, {"date": "2025-06-20", "close": 756.53, "volume": 2303859.0}, {"date": "2025-06-23", "close": 779.72, "volume": 1302753.0}, {"date": "2025-06-24", "close": 813.36, "volume": 2039644.0}, {"date": "2025-06-25", "close": 815.24, "volume": 1400090.0}, {"date": "2025-06-26", "close": 798.09, "volume": 1705753.0}, {"date": "2025-06-27", "close": 795.95, "volume": 1201022.0}, {"date": "2025-06-30", "close": 801.39, "volume": 1080826.0}, {"date": "2025-07-01", "close": 790.47, "volume": 1066115.0}, {"date": "2025-07-02", "close": 799.59, "volume": 1382989.0}, {"date": "2025-07-03", "close": 794.5, "volume": 910715.0}, {"date": "2025-07-07", "close": 785.09, "volume": 1363742.0}, {"date": "2025-07-08", "close": 794.1, "volume": 1327752.0}, {"date": "2025-07-09", "close": 799.83, "volume": 1334286.0}, {"date": "2025-07-10", "close": 802.09, "volume": 1500053.0}, {"date": "2025-07-11", "close": 801.93, "volume": 932666.0}, {"date": "2025-07-14", "close": 806.73, "volume": 1456895.0}, {"date": "2025-07-15", "close": 823.02, "volume": 2099641.0}, {"date": "2025-07-16", "close": 754.45, "volume": 10789550.0}, {"date": "2025-07-17", "close": 744.91, "volume": 4078476.0}, {"date": "2025-07-18", "close": 734.58, "volume": 2567221.0}, {"date": "2025-07-21", "close": 719.68, "volume": 2650344.0}, {"date": "2025-07-22", "close": 705.48, "volume": 3425061.0}, {"date": "2025-07-23", "close": 716.93, "volume": 3379367.0}, {"date": "2025-07-24", "close": 725.08, "volume": 2037055.0}, {"date": "2025-07-25", "close": 711.25, "volume": 2312071.0}, {"date": "2025-07-28", "close": 729.99, "volume": 2253865.0}, {"date": "2025-07-29", "close": 718.49, "volume": 2292900.0}, {"date": "2025-07-30", "close": 721.45, "volume": 1407034.0}, {"date": "2025-07-31", "close": 694.71, "volume": 2892155.0}, {"date": "2025-08-01", "close": 689.82, "volume": 1627113.0}, {"date": "2025-08-04", "close": 699.36, "volume": 1025554.0}, {"date": "2025-08-05", "close": 689.63, "volume": 1261219.0}, {"date": "2025-08-06", "close": 690.96, "volume": 1218701.0}, {"date": "2025-08-07", "close": 713.12, "volume": 1723821.0}, {"date": "2025-08-08", "close": 722.32, "volume": 1042936.0}, {"date": "2025-08-11", "close": 721.31, "volume": 1179742.0}, {"date": "2025-08-12", "close": 741.79, "volume": 1463882.0}, {"date": "2025-08-13", "close": 755.57, "volume": 2011885.0}, {"date": "2025-08-14", "close": 755.21, "volume": 1577397.0}, {"date": "2025-08-15", "close": 742.16, "volume": 1635071.0}, {"date": "2025-08-18", "close": 747.55, "volume": 1086381.0}, {"date": "2025-08-19", "close": 743.61, "volume": 1121286.0}, {"date": "2025-08-20", "close": 749.49, "volume": 1368382.0}, {"date": "2025-08-21", "close": 735.4, "volume": 952689.0}, {"date": "2025-08-22", "close": 754.89, "volume": 1455979.0}, {"date": "2025-08-25", "close": 754.46, "volume": 731124.0}, {"date": "2025-08-26", "close": 763.2, "volume": 860093.0}, {"date": "2025-08-27", "close": 770.0, "volume": 1140737.0}, {"date": "2025-08-28", "close": 763.46, "volume": 985360.0}, {"date": "2025-08-29", "close": 742.62, "volume": 1317792.0}, {"date": "2025-09-02", "close": 725.85, "volume": 1867363.0}, {"date": "2025-09-03", "close": 736.82, "volume": 1330252.0}, {"date": "2025-09-04", "close": 753.43, "volume": 1532740.0}, {"date": "2025-09-05", "close": 781.7, "volume": 1887344.0}, {"date": "2025-09-08", "close": 796.25, "volume": 1284454.0}, {"date": "2025-09-09", "close": 805.13, "volume": 1324125.0}, {"date": "2025-09-10", "close": 793.14, "volume": 1634290.0}, {"date": "2025-09-11", "close": 804.16, "volume": 1297847.0}, {"date": "2025-09-12", "close": 813.87, "volume": 1019692.0}, {"date": "2025-09-15", "close": 867.3, "volume": 2702283.0}, {"date": "2025-09-16", "close": 878.42, "volume": 1832378.0}, {"date": "2025-09-17", "close": 872.27, "volume": 1553313.0}, {"date": "2025-09-18", "close": 927.8, "volume": 3176125.0}, {"date": "2025-09-19", "close": 932.15, "volume": 2410535.0}, {"date": "2025-09-22", "close": 957.8, "volume": 1885014.0}, {"date": "2025-09-23", "close": 963.51, "volume": 1664763.0}, {"date": "2025-09-24", "close": 946.94, "volume": 1400746.0}, {"date": "2025-09-25", "close": 949.55, "volume": 1272550.0}, {"date": "2025-09-26", "close": 951.52, "volume": 955167.0}, {"date": "2025-09-29", "close": 962.61, "volume": 1213774.0}, {"date": "2025-09-30", "close": 968.09, "volume": 1303600.0}, {"date": "2025-10-01", "close": 1003.27, "volume": 1963844.0}, {"date": "2025-10-02", "close": 1030.17, "volume": 1689112.0}, {"date": "2025-10-03", "close": 1032.22, "volume": 1352255.0}, {"date": "2025-10-06", "close": 1043.3, "volume": 1385409.0}, {"date": "2025-10-07", "close": 1002.3, "volume": 1667799.0}, {"date": "2025-10-08", "close": 987.81, "volume": 1946965.0}, {"date": "2025-10-09", "close": 980.54, "volume": 1496016.0}, {"date": "2025-10-10", "close": 936.19, "volume": 2933917.0}, {"date": "2025-10-13", "close": 984.66, "volume": 2223867.0}, {"date": "2025-10-14", "close": 983.18, "volume": 2422053.0}, {"date": "2025-10-15", "close": 1009.81, "volume": 2900314.0}, {"date": "2025-10-16", "close": 1019.59, "volume": 1938400.0}, {"date": "2025-10-17", "close": 1029.27, "volume": 1663654.0}, {"date": "2025-10-20", "close": 1042.15, "volume": 1271713.0}, {"date": "2025-10-21", "close": 1025.02, "volume": 1072158.0}, {"date": "2025-10-22", "close": 1011.565, "volume": 1328598.0}, {"date": "2025-10-23", "close": 1036.41, "volume": 1318221.0}, {"date": "2025-10-24", "close": 1033.1, "volume": 1032742.0}, {"date": "2025-10-27", "close": 1059.98, "volume": 1265556.0}, {"date": "2025-10-28", "close": 1052.48, "volume": 856901.0}, {"date": "2025-10-29", "close": 1070.84, "volume": 1530027.0}, {"date": "2025-10-30", "close": 1075.45, "volume": 1283093.0}, {"date": "2025-10-31", "close": 1059.23, "volume": 1179839.0}, {"date": "2025-11-03", "close": 1066.82, "volume": 868132.0}, {"date": "2025-11-04", "close": 1030.14, "volume": 1735144.0}, {"date": "2025-11-05", "close": 1043.75, "volume": 1169376.0}, {"date": "2025-11-06", "close": 1029.2, "volume": 1073024.0}, {"date": "2025-11-07", "close": 1016.96, "volume": 1841935.0}, {"date": "2025-11-10", "close": 1038.79, "volume": 992919.0}, {"date": "2025-11-11", "close": 1022.42, "volume": 1025984.0}, {"date": "2025-11-12", "close": 1037.33, "volume": 961862.0}, {"date": "2025-11-13", "close": 1019.86, "volume": 1406283.0}, {"date": "2025-11-14", "close": 1006.98, "volume": 1308114.0}, {"date": "2025-11-17", "close": 1020.0, "volume": 1691487.0}, {"date": "2025-11-18", "close": 1004.06, "volume": 1414014.0}, {"date": "2025-11-19", "close": 1039.33, "volume": 1587782.0}, {"date": "2025-11-20", "close": 981.04, "volume": 2055079.0}, {"date": "2025-11-21", "close": 966.57, "volume": 2481789.0}, {"date": "2025-11-24", "close": 987.82, "volume": 1628053.0}, {"date": "2025-11-25", "close": 1003.22, "volume": 1193049.0}, {"date": "2025-11-26", "close": 1040.97, "volume": 1572350.0}, {"date": "2025-11-28", "close": 1060.0, "volume": 939654.0}, {"date": "2025-12-01", "close": 1087.99, "volume": 2103117.0}, {"date": "2025-12-02", "close": 1108.78, "volume": 1425973.0}, {"date": "2025-12-03", "close": 1140.92, "volume": 2059508.0}, {"date": "2025-12-04", "close": 1110.08, "volume": 1511799.0}, {"date": "2025-12-05", "close": 1099.47, "volume": 1054353.0}, {"date": "2025-12-08", "close": 1119.69, "volume": 1118835.0}, {"date": "2025-12-09", "close": 1111.44, "volume": 904939.0}, {"date": "2025-12-10", "close": 1119.32, "volume": 1093577.0}, {"date": "2025-12-11", "close": 1122.84, "volume": 1403626.0}, {"date": "2025-12-12", "close": 1080.85, "volume": 1622974.0}, {"date": "2025-12-15", "close": 1087.82, "volume": 1283419.0}, {"date": "2025-12-16", "close": 1076.05, "volume": 956300.0}, {"date": "2025-12-17", "close": 1015.43, "volume": 2140860.0}, {"date": "2025-12-18", "close": 1036.31, "volume": 1645770.0}, {"date": "2025-12-19", "close": 1056.02, "volume": 2319777.0}, {"date": "2025-12-22", "close": 1056.98, "volume": 703674.0}, {"date": "2025-12-23", "close": 1061.84, "volume": 543828.0}, {"date": "2025-12-24", "close": 1065.52, "volume": 229835.0}, {"date": "2025-12-26", "close": 1072.75, "volume": 364055.0}, {"date": "2025-12-29", "close": 1065.995, "volume": 424273.0}, {"date": "2025-12-30", "close": 1072.14, "volume": 807741.0}, {"date": "2025-12-31", "close": 1069.86, "volume": 561668.0}, {"date": "2026-01-02", "close": 1163.78, "volume": 2697944.0}, {"date": "2026-01-05", "close": 1228.19, "volume": 3290571.0}, {"date": "2026-01-06", "close": 1242.19, "volume": 1895825.0}, {"date": "2026-01-07", "close": 1228.47, "volume": 1351231.0}, {"date": "2026-01-08", "close": 1194.32, "volume": 1682340.0}, {"date": "2026-01-09", "close": 1273.88, "volume": 2394482.0}, {"date": "2026-01-12", "close": 1281.23, "volume": 1488621.0}, {"date": "2026-01-13", "close": 1270.16, "volume": 1374151.0}, {"date": "2026-01-14", "close": 1263.72, "volume": 1536542.0}, {"date": "2026-01-15", "close": 1331.6, "volume": 2858388.0}, {"date": "2026-01-16", "close": 1358.57, "volume": 2469093.0}, {"date": "2026-01-20", "close": 1326.07, "volume": 2970754.0}, {"date": "2026-01-21", "close": 1360.09, "volume": 2387170.0}, {"date": "2026-01-22", "close": 1395.0, "volume": 1844197.0}, {"date": "2026-01-23", "close": 1389.04, "volume": 1556330.0}, {"date": "2026-01-26", "close": 1413.35, "volume": 2001284.0}, {"date": "2026-01-27", "close": 1454.59, "volume": 3473865.0}, {"date": "2026-01-28", "close": 1422.92, "volume": 5036812.0}, {"date": "2026-01-29", "close": 1455.16, "volume": 2818923.0}, {"date": "2026-01-30", "close": 1423.0, "volume": 2358843.0}, {"date": "2026-02-02", "close": 1441.39, "volume": 1766645.0}, {"date": "2026-02-03", "close": 1395.88, "volume": 2205095.0}, {"date": "2026-02-04", "close": 1339.13, "volume": 2479419.0}, {"date": "2026-02-05", "close": 1350.16, "volume": 1790238.0}, {"date": "2026-02-06", "close": 1413.01, "volume": 1970991.0}, {"date": "2026-02-09", "close": 1429.49, "volume": 1125090.0}, {"date": "2026-02-10", "close": 1413.62, "volume": 1200609.0}, {"date": "2026-02-11", "close": 1435.63, "volume": 1139284.0}, {"date": "2026-02-12", "close": 1406.87, "volume": 1518087.0}, {"date": "2026-02-13", "close": 1406.61, "volume": 1249325.0}, {"date": "2026-02-17", "close": 1419.78, "volume": 1097175.0}, {"date": "2026-02-18", "close": 1468.72, "volume": 1334359.0}, {"date": "2026-02-19", "close": 1458.93, "volume": 1135216.0}, {"date": "2026-02-20", "close": 1469.59, "volume": 1102465.0}, {"date": "2026-02-23", "close": 1485.99, "volume": 1284188.0}, {"date": "2026-02-24", "close": 1497.8, "volume": 1538909.0}, {"date": "2026-02-25", "close": 1526.51, "volume": 1306850.0}, {"date": "2026-02-26", "close": 1463.8, "volume": 2177889.0}, {"date": "2026-02-27", "close": 1450.56, "volume": 1358271.0}, {"date": "2026-03-02", "close": 1423.54, "volume": 1492377.0}, {"date": "2026-03-03", "close": 1360.94, "volume": 2012456.0}, {"date": "2026-03-04", "close": 1399.37, "volume": 1486729.0}, {"date": "2026-03-05", "close": 1368.36, "volume": 1806155.0}, {"date": "2026-03-06", "close": 1292.8, "volume": 1900072.0}, {"date": "2026-03-09", "close": 1357.42, "volume": 1808899.0}, {"date": "2026-03-10", "close": 1383.4, "volume": 1650928.0}, {"date": "2026-03-11", "close": 1386.68, "volume": 1171989.0}, {"date": "2026-03-12", "close": 1351.58, "volume": 1780185.0}, {"date": "2026-03-13", "close": 1345.69, "volume": 1179035.0}, {"date": "2026-03-16", "close": 1375.56, "volume": 1310431.0}, {"date": "2026-03-17", "close": 1389.16, "volume": 1135989.0}, {"date": "2026-03-18", "close": 1355.17, "volume": 1391446.0}, {"date": "2026-03-19", "close": 1366.39, "volume": 1619149.0}, {"date": "2026-03-20", "close": 1317.25, "volume": 2645128.0}, {"date": "2026-03-23", "close": 1369.62, "volume": 1983247.0}, {"date": "2026-03-24", "close": 1399.42, "volume": 1801003.0}, {"date": "2026-03-25", "close": 1393.89, "volume": 1610003.0}, {"date": "2026-03-26", "close": 1329.5, "volume": 1721069.0}, {"date": "2026-03-27", "close": 1302.47, "volume": 1759696.0}, {"date": "2026-03-30", "close": 1253.96, "volume": 2144468.0}, {"date": "2026-03-31", "close": 1320.83, "volume": 1731472.0}, {"date": "2026-04-01", "close": 1359.76, "volume": 1744981.0}, {"date": "2026-04-02", "close": 1317.23, "volume": 1883406.0}, {"date": "2026-04-06", "close": 1304.01, "volume": 1299180.0}, {"date": "2026-04-07", "close": 1306.45, "volume": 1368911.0}, {"date": "2026-04-08", "close": 1421.05, "volume": 2427277.0}, {"date": "2026-04-09", "close": 1448.64, "volume": 1579677.0}, {"date": "2026-04-10", "close": 1478.28, "volume": 1519599.0}, {"date": "2026-04-13", "close": 1500.2, "volume": 1709372.0}, {"date": "2026-04-14", "close": 1518.3, "volume": 1769180.0}, {"date": "2026-04-15", "close": 1481.77, "volume": 4251666.0}, {"date": "2026-04-16", "close": 1410.83, "volume": 2626711.0}, {"date": "2026-04-17", "close": 1459.8, "volume": 1876496.0}, {"date": "2026-04-20", "close": 1476.5, "volume": 1091852.0}, {"date": "2026-04-21", "close": 1458.97, "volume": 1274593.0}, {"date": "2026-04-22", "close": 1443.66, "volume": 2621794.0}, {"date": "2026-04-23", "close": 1417.8, "volume": 1800477.0}, {"date": "2026-04-24", "close": 1457.7, "volume": 1751836.0}, {"date": "2026-04-27", "close": 1432.44, "volume": 1326230.0}, {"date": "2026-04-28", "close": 1384.56, "volume": 1926876.0}, {"date": "2026-04-29", "close": 1394.08, "volume": 1256470.0}, {"date": "2026-04-30", "close": 1438.99, "volume": 1414445.0}, {"date": "2026-05-01", "close": 1427.02, "volume": 707124.0}, {"date": "2026-05-04", "close": 1386.21, "volume": 1755713.0}, {"date": "2026-05-05", "close": 1442.92, "volume": 1621394.0}, {"date": "2026-05-06", "close": 1544.74, "volume": 2312386.0}, {"date": "2026-05-07", "close": 1516.6, "volume": 1726651.0}, {"date": "2026-05-08", "close": 1592.02, "volume": 2288336.0}, {"date": "2026-05-11", "close": 1565.81, "volume": 2191329.0}, {"date": "2026-05-12", "close": 1520.94, "volume": 1846830.0}, {"date": "2026-05-13", "close": 1581.58, "volume": 1691220.0}, {"date": "2026-05-14", "close": 1584.51, "volume": 1412600.0}, {"date": "2026-05-15", "close": 1501.81, "volume": 1807381.0}, {"date": "2026-05-18", "close": 1472.39, "volume": 1664400.0}, {"date": "2026-05-19", "close": 1459.44, "volume": 1395420.0}, {"date": "2026-05-20", "close": 1550.13, "volume": 1744537.0}, {"date": "2026-05-21", "close": 1592.0, "volume": 1358415.0}, {"date": "2026-05-22", "close": 1632.9, "volume": 1669568.0}, {"date": "2026-05-26", "close": 1632.03, "volume": 1653188.0}, {"date": "2026-05-27", "close": 1597.87, "volume": 1363624.0}, {"date": "2026-05-28", "close": 1605.77, "volume": 972545.0}, {"date": "2026-05-29", "close": 1612.76, "volume": 1070357.0}, {"date": "2026-06-01", "close": 1628.57, "volume": 1058867.0}, {"date": "2026-06-02", "close": 1705.37, "volume": 1484001.0}, {"date": "2026-06-03", "close": 1726.36, "volume": 1826858.0}, {"date": "2026-06-04", "close": 1757.47, "volume": 2248204.0}, {"date": "2026-06-05", "close": 1641.74, "volume": 2744563.0}, {"date": "2026-06-08", "close": 1749.04, "volume": 2062087.0}, {"date": "2026-06-09", "close": 1777.77, "volume": 3151378.0}, {"date": "2026-06-10", "close": 1734.19, "volume": 2586351.0}, {"date": "2026-06-11", "close": 1899.48, "volume": 2965648.0}, {"date": "2026-06-12", "close": 1863.55, "volume": 2531327.0}, {"date": "2026-06-15", "close": 1892.66, "volume": 2339110.0}, {"date": "2026-06-16", "close": 1803.89, "volume": 1797560.0}, {"date": "2026-06-17", "close": 1867.83, "volume": 2322928.0}, {"date": "2026-06-18", "close": 1929.68, "volume": 2406148.0}, {"date": "2026-06-22", "close": 1929.25, "volume": 1793261.0}, {"date": "2026-06-23", "close": 1778.46, "volume": 2415719.0}, {"date": "2026-06-24", "close": 1762.77, "volume": 2028155.0}, {"date": "2026-06-25", "close": 1841.18, "volume": 2199736.0}, {"date": "2026-06-26", "close": 1794.62, "volume": 2839951.0}, {"date": "2026-06-29", "close": 1883.11, "volume": 1760518.0}, {"date": "2026-06-30", "close": 1989.44, "volume": 2712566.0}, {"date": "2026-07-01", "close": 1843.04, "volume": 2584671.0}, {"date": "2026-07-02", "close": 1769.32, "volume": 2700984.0}, {"date": "2026-07-06", "close": 1825.07, "volume": 1944969.0}, {"date": "2026-07-07", "close": 1747.28, "volume": 1863937.0}, {"date": "2026-07-08", "close": 1768.65, "volume": 1424503.0}, {"date": "2026-07-09", "close": 1804.25, "volume": 1547375.0}, {"date": "2026-07-10", "close": 1797.32, "volume": 1218431.0}, {"date": "2026-07-13", "close": 1726.04, "volume": 1419848.0}, {"date": "2026-07-14", "close": 1775.64, "volume": 2529139.0}, {"date": "2026-07-15", "close": 1815.27, "volume": 4189308.0}, {"date": "2026-07-16", "close": 1784.87, "volume": 2581408.0}, {"date": "2026-07-17", "close": 1747.58, "volume": 2209396.0}, {"date": "2026-07-20", "close": 1739.02, "volume": 1639049.0}, {"date": "2026-07-21", "close": 1801.51, "volume": 1681073.0}, {"date": "2026-07-22", "close": 1801.86, "volume": 1007366.0}, {"date": "2026-07-23", "close": 1803.0, "volume": 1106723.0}, {"date": "2026-07-24", "close": 1757.09, "volume": 1314987.0}, {"date": "2026-07-27", "close": 1655.26, "volume": 3330930.0}, {"date": "2026-07-28", "close": 1582.95, "volume": 3010051.0}, {"date": "2026-07-29", "close": 1550.69, "volume": 2545724.0}, {"date": "2026-07-30", "close": 1651.44, "volume": 2174737.0}, {"date": "2026-07-31", "close": 1629.0, "volume": 1601445.0}, {"date": "2026-08-03", "close": 1642.52, "volume": 1437354.0}, {"date": "2026-08-04", "close": 1711.89, "volume": 1526748.0}, {"date": "2026-08-05", "close": 1678.22, "volume": 1221009.0}, {"date": "2026-08-06", "close": 1704.37, "volume": 1072473.0}, {"date": "2026-08-07", "close": 1740.99, "volume": 1064936.0}], "refreshing": true}