{"ticker": "BLK", "overview": {"cik": "2012383", "ticker": "BLK", "name": "BlackRock, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003951", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003950", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003948", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003945", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003943", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003942", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003941", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003937", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003935", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003934", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003933", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003920", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003919", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003917", "price_sensitive": false}]}, "description": "BlackRock, Inc. trades as BLK on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 236 insider filings for the company, from March 2007 to July 2026. Across those, 12 insiders disclosed 37 open-market purchases totalling $8.61M against 26 sales totalling $306.75M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 37, "buy_sum": 8614474.1363, "sell_n": 26, "sell_sum": 306745171.9268, "net": -298130697.7905, "insiders": 12, "first_date": "2007-03-06", "last_date": "2026-07-16"}, "metrics": {"ticker": "BLK", "has_prices": true, "as_of": "2026-10-26", "last": 1127.66, "prev_close": 1118.25, "change": 9.410000000000082, "change_pct": 0.008414934048736939, "session_volume": 454368.0, "vwap_5": 1132.045706651831, "vwap_20": 1100.6358682195983, "vwap_60": 1112.1935140806775, "vwap_250": 1056.7020788882007, "high_52w": 1182.84, "low_52w": 922.9, "avg_volume_20": 665000.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002012383-26-003952", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "J. Richard Kushel", "who_key": "Kushel J. Richard", "role": "Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326003952/0002012383-26-003952-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0002012383-26-003341", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Marc D. Comerchero", "who_key": "Comerchero Marc D.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326003341/0002012383-26-003341-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "HOUSE-2026-20035204-T6", "src": "CONGRESS", "ticker": "BLK", "cik": "", "company": "BlackRock, Inc.", "company_raw": "0\nF S: New\nS O: Growth Partners Roth IRA\nBlackRock, Inc. Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells BLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0002012383-26-001978", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Laurence Fink", "who_key": "FINK LAURENCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001978/0002012383-26-001978-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0002012383-26-001976", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Christopher J. Meade", "who_key": "Meade Christopher J.", "role": "General Counsel and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19942340.132, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $19.9M of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001976/0002012383-26-001976-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "0002012383-26-001977", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Laurence Fink", "who_key": "FINK LAURENCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2058485.8499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO offloads $2.1M of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001977/0002012383-26-001977-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}, {"id": "HOUSE-2026-20035180-T2", "src": "CONGRESS", "ticker": "BLK", "cik": "", "company": "BlackRock, Inc.", "company_raw": "0\nF S: New\nS O: Merrill Lynch SEP IRA\nSP BlackRock, Inc. Common Stock", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05", "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. John J Mr McGuire III dumps BLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035180.pdf", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "HOUSE-2026-20035180-T1", "src": "CONGRESS", "ticker": "BLK", "cik": "", "company": "BlackRock, Inc.", "company_raw": "0\nF S: New\nS O: Merrill Lynch SEP IRA\nSP BlackRock, Inc. Common Stock", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05 \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": "Capitol Hill trade: Hon. John J Mr McGuire III dumps BLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035180.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}, {"id": "HOUSE-2026-20034942-T0", "src": "CONGRESS", "ticker": "BLK", "cik": "", "company": "BlackRock, Inc.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP BlackRock, Inc. Common Stock", "who": "Hon. John McGuire", "who_key": "Hon. John McGuire", "role": "House \u00b7 VA05", "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. John McGuire offloads BLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034942.pdf", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}, {"id": "0002012383-26-001873", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Pamela Daley", "who_key": "Daley Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001873/0002012383-26-001873-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001874", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "William E. Ford", "who_key": "FORD WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001874/0002012383-26-001874-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001875", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Fabrizio Freda", "who_key": "Freda Fabrizio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001875/0002012383-26-001875-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001876", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Margaret L. Johnson", "who_key": "Johnson Margaret L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001876/0002012383-26-001876-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001877", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Gregg Lemkau", "who_key": "LEMKAU GREGG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001877/0002012383-26-001877-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001878", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Kathleen Murphy", "who_key": "Murphy Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001878/0002012383-26-001878-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001879", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Amin H. Nasser", "who_key": "Nasser Amin H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001879/0002012383-26-001879-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001880", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Gordon M. Nixon", "who_key": "Nixon Gordon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001880/0002012383-26-001880-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001881", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Kristin C. Peck", "who_key": "PECK KRISTIN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001881/0002012383-26-001881-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001882", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Charles Robbins", "who_key": "Robbins Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001882/0002012383-26-001882-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002012383-26-001883", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Hans Erik Vestberg", "who_key": "Vestberg Hans Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001883/0002012383-26-001883-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "HOUSE-2026-20034954-T2", "src": "CONGRESS", "ticker": "BLK", "cik": "", "company": "BlackRock, Inc.", "company_raw": ": New\nS O: Growth Partners IRA\nBlackRock, Inc. Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick sells BLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0002012383-26-001857", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Laurence Fink", "who_key": "FINK LAURENCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001857/0002012383-26-001857-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0002012383-26-001792", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Laurence Fink", "who_key": "FINK LAURENCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35613716.6519, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO offloads $35.6M of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001792/0002012383-26-001792-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "0002012383-26-001776", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Robert Kapito", "who_key": "KAPITO ROBERT", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9233595.7715, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $9.2M of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001776/0002012383-26-001776-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0002100119-26-000002", "src": "13DG", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of BLK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002100119-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "0002012383-26-000939", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Pamela Daley", "who_key": "Daley Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000939/0002012383-26-000939-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0002012383-26-000940", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "William E. Ford", "who_key": "FORD WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000940/0002012383-26-000940-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0002012383-26-000941", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Fabrizio Freda", "who_key": "Freda Fabrizio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000941/0002012383-26-000941-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0002012383-26-000942", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Margaret L. Johnson", "who_key": "Johnson Margaret L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000942/0002012383-26-000942-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0002012383-26-000943", "src": "INSIDERS", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "Gregg Lemkau", "who_key": "LEMKAU GREGG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on BLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000943/0002012383-26-000943-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}], "recent_buys": [{"id": "0001140361-11-031448", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1675698.8028, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member picks up $1.7M of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036111031448/0001140361-11-031448-index.htm", "trade_date": "2011-04-20", "timestamp": "2011-04-20", "mins": 8172950}, {"id": "0000903423-09-000528", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15139.5, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member picks up $15K of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000528/0000903423-09-000528-index.htm", "trade_date": "2009-05-26", "timestamp": "2009-05-26", "mins": 9172310}, {"id": "0000903423-09-000496", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7062.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member picks up $7K of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000496/0000903423-09-000496-index.htm", "trade_date": "2009-05-15", "timestamp": "2009-05-15", "mins": 9188150}, {"id": "0000903423-09-000483", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14012.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $14K of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000483/0000903423-09-000483-index.htm", "trade_date": "2009-05-14", "timestamp": "2009-05-14", "mins": 9189590}, {"id": "0000903423-09-000415", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6739.5, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $7K of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000090342309000415/0000903423-09-000415-index.htm", "trade_date": "2009-04-22", "timestamp": "2009-04-22", "mins": 9221270}, {"id": "0001209191-09-005675", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 106049.9, "score": 36.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Big holder adds $106K of BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919109005675/0001209191-09-005675-index.htm", "trade_date": "2009-01-22", "timestamp": "2009-01-22", "mins": 9350870}, {"id": "0001209191-09-005280", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4965.5235, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying BLK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919109005280/0001209191-09-005280-index.htm", "trade_date": "2009-01-20", "timestamp": "2009-01-20", "mins": 9353750}, {"id": "0001209191-09-004346", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11710.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 3 buying BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919109004346/0001209191-09-004346-index.htm", "trade_date": "2009-01-14", "timestamp": "2009-01-14", "mins": 9362390}, {"id": "0001209191-09-004348", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13218.45, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying BLK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919109004348/0001209191-09-004348-index.htm", "trade_date": "2008-12-26", "timestamp": "2008-12-26", "mins": 9389750}, {"id": "0001209191-09-000099", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co., Inc.", "who_key": "MERRILL LYNCH & CO., INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13218.45, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying BLK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919109000099/0001209191-09-000099-index.htm", "trade_date": "2008-12-26", "timestamp": "2008-12-26", "mins": 9389750}, {"id": "0001209191-08-066406", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26970.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders pile into BLK", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108066406/0001209191-08-066406-index.htm", "trade_date": "2008-12-08", "timestamp": "2008-12-08", "mins": 9415670}, {"id": "0001209191-08-063520", "src": "INSIDERS", "ticker": "BLK", "cik": "1364742", "company": "BlackRock Inc.", "company_raw": "BlackRock Inc.", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9963.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying BLK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108063520/0001209191-08-063520-index.htm", "trade_date": "2008-11-20", "timestamp": "2008-11-20", "mins": 9441590}], "institutional": [{"id": "13DG-0002100119-26-000002", "src": "13DG", "ticker": "BLK", "cik": "2012383", "company": "BlackRock, Inc.", "company_raw": "BlackRock, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of BLK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002100119-26-000002-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock, Inc. Common Stock", "new_value": "BlackRock, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002012383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002012383", "applied": 1, "detected_at": "2026-09-10T16:51:44.096704"}]}, "key_people": [{"who": "Laurence Fink", "who_key": "FINK LAURENCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 67879228.9577, "net": -67879228.9577, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2058485.8499999999, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001977/0002012383-26-001977-index.htm"}, {"action": "SELL", "amount": 35613716.6519, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001792/0002012383-26-001792-index.htm"}, {"action": "SELL", "amount": 30207026.4558, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000112760225019608/0001127602-25-019608-index.htm"}], "latest": {"action": "SELL", "amount": 2058485.8499999999, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001977/0002012383-26-001977-index.htm"}}, {"who": "Robert L. Goldstein", "who_key": "Goldstein Robert L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 64658976.766899996, "net": -64658976.766899996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64658976.766899996, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000921/0002012383-26-000921-index.htm"}], "latest": {"action": "SELL", "amount": 64658976.766899996, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000921/0002012383-26-000921-index.htm"}}, {"who": "J. Richard Kushel", "who_key": "Kushel J. Richard", "role": "Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 44291352.4107, "net": -44291352.4107, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2583790.3885, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000926/0002012383-26-000926-index.htm"}, {"action": "SELL", "amount": 22500000.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000839/0002012383-26-000839-index.htm"}, {"action": "SELL", "amount": 19207562.0222, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000112760225019888/0001127602-25-019888-index.htm"}], "latest": {"action": "SELL", "amount": 2583790.3885, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000926/0002012383-26-000926-index.htm"}}, {"who": "Rachel Lord", "who_key": "Lord Rachel", "role": "Senior Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34281801.959699996, "net": -34281801.959699996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13980505.876799999, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238325002923/0002012383-25-002923-index.htm"}, {"action": "SELL", "amount": 20301296.0829, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000112760225019609/0001127602-25-019609-index.htm"}], "latest": {"action": "SELL", "amount": 13980505.876799999, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238325002923/0002012383-25-002923-index.htm"}}, {"who": "Martin Small", "who_key": "Small Martin", "role": "CFO & Senior Managing Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32988384.950099997, "net": -32988384.950099997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31675812.910099998, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000836/0002012383-26-000836-index.htm"}, {"action": "SELL", "amount": 1312572.04, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238325002970/0002012383-25-002970-index.htm"}], "latest": {"action": "SELL", "amount": 31675812.910099998, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326000836/0002012383-26-000836-index.htm"}}, {"who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6746660.01, "sold": 25910338.1, "net": -19163678.090000004, "trades": 37, "top_score": 54.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1231654.6, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067655/0001209191-08-067655-index.htm"}, {"action": "SELL", "amount": 1671319.6199999999, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067657/0001209191-08-067657-index.htm"}, {"action": "SELL", "amount": 2990118.57, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067659/0001209191-08-067659-index.htm"}, {"action": "SELL", "amount": 6584827.08, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067660/0001209191-08-067660-index.htm"}, {"action": "SELL", "amount": 1886126.7, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067662/0001209191-08-067662-index.htm"}, {"action": "SELL", "amount": 1527779.59, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067664/0001209191-08-067664-index.htm"}, {"action": "SELL", "amount": 1911399.03, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067666/0001209191-08-067666-index.htm"}, {"action": "SELL", "amount": 3249142.35, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067668/0001209191-08-067668-index.htm"}, {"action": "SELL", "amount": 1959965.55, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067670/0001209191-08-067670-index.htm"}, {"action": "SELL", "amount": 2898005.0100000002, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067672/0001209191-08-067672-index.htm"}, {"action": "BUY", "amount": 26970.0, "date": "2008-12-08", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108066406/0001209191-08-066406-index.htm"}, {"action": "BUY", "amount": 9963.0, "date": "2008-11-20", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108063520/0001209191-08-063520-index.htm"}, {"action": "BUY", "amount": 35271.01, "date": "2008-11-18", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108061784/0001209191-08-061784-index.htm"}, {"action": "BUY", "amount": 53368.56, "date": "2008-10-13", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108057025/0001209191-08-057025-index.htm"}, {"action": "BUY", "amount": 34820.75, "date": "2008-10-08", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108056476/0001209191-08-056476-index.htm"}, {"action": "BUY", "amount": 104568.05, "date": "2008-10-01", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108055106/0001209191-08-055106-index.htm"}, {"action": "BUY", "amount": 3843.2, "date": "2008-09-25", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108053872/0001209191-08-053872-index.htm"}, {"action": "BUY", "amount": 13517.5, "date": "2008-09-18", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108053111/0001209191-08-053111-index.htm"}, {"action": "BUY", "amount": 9982.5, "date": "2008-09-18", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108055647/0001209191-08-055647-index.htm"}, {"action": "BUY", "amount": 44001.7, "date": "2008-09-11", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108052003/0001209191-08-052003-index.htm"}, {"action": "BUY", "amount": 53202.55, "date": "2008-07-30", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108045350/0001209191-08-045350-index.htm"}, {"action": "BUY", "amount": 20101.8, "date": "2008-06-19", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108039419/0001209191-08-039419-index.htm"}, {"action": "BUY", "amount": 83172.97, "date": "2008-06-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108038319/0001209191-08-038319-index.htm"}, {"action": "BUY", "amount": 6233.7, "date": "2008-06-12", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108037255/0001209191-08-037255-index.htm"}, {"action": "BUY", "amount": 65177.72, "date": "2008-05-29", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108034629/0001209191-08-034629-index.htm"}], "latest": {"action": "SELL", "amount": 1231654.6, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000120919108067655/0001209191-08-067655-index.htm"}}, {"who": "Christopher J. Meade", "who_key": "Meade Christopher J.", "role": "General Counsel and CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19942340.132, "net": -19942340.132, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19942340.132, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001976/0002012383-26-001976-index.htm"}], "latest": {"action": "SELL", "amount": 19942340.132, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001976/0002012383-26-001976-index.htm"}}, {"who": "Robert Kapito", "who_key": "KAPITO ROBERT", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9233595.7715, "net": -9233595.7715, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9233595.7715, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001776/0002012383-26-001776-index.htm"}], "latest": {"action": "SELL", "amount": 9233595.7715, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/000201238326001776/0002012383-26-001776-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003951", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003950", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003948", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003946", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003945", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003943", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003942", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003941", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003940", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003937", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003935", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003934", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003933", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003929", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003920", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003919", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003917", "price_sensitive": false}], "performance": {"ticker": "BLK", "has_prices": true, "summary": {"n": 66, "avg": 1.6119029057356515, "win_rate": 1.0, "best": 2.3151844774364254, "worst": 0.04196850975753998, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 969.6, "return": 0.16301567656765684}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 1082.24, "return": 0.04196850975753998}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 817.5, "return": 0.3794006116207952}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 946.48, "return": 0.19142506973205992}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 951.79, "return": 0.1847781548450815}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 1017.4, "return": 0.1083742873992531}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-12-19", "score": 0.0, "ref_price": 1016.33, "return": 0.10954119232926317}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 983.17, "return": 0.14696339391966814}, {"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": 945.02, "return": 0.19326575098939716}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 665.0, "return": 0.6957293233082708}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 625.47, "return": 0.8029002190352855}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 646.72, "return": 0.7436603166749135}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 697.23, "return": 0.6173429141029503}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 631.74, "return": 0.7850064900117137}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-02-02", "score": 0.0, "ref_price": 770.73, "return": 0.4631064056154556}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 753.96, "return": 0.49564963658549527}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-06-01", "score": 0.0, "ref_price": 660.51, "return": 0.7072565139059214}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 662.87, "return": 0.7011782099054115}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 947.85, "return": 0.1897030120799705}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-07-28", "score": 0.0, "ref_price": 860.71, "return": 0.3101509219133042}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-03-09", "score": 0.0, "ref_price": 722.0, "return": 0.5618559556786705}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-24", "score": 0.0, "ref_price": 442.12, "return": 1.5505745046593686}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 513.7, "return": 1.195172279540588}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 513.7, "return": 1.195172279540588}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 538.4, "return": 1.0944650817236259}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 538.4, "return": 1.0944650817236259}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-17", "score": 0.0, "ref_price": 475.55, "return": 1.371275365366418}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1675698.8028, "date": "2011-04-20", "score": 61.5, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15139.5, "date": "2009-05-26", "score": 29.5, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7062.0, "date": "2009-05-15", "score": 25.9, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14012.0, "date": "2009-05-14", "score": 29.1, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6739.5, "date": "2009-04-22", "score": 25.7, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106049.9, "date": "2009-01-22", "score": 36.9, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4965.5235, "date": "2009-01-20", "score": 21.8, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11710.0, "date": "2009-01-14", "score": 25.8, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13218.45, "date": "2008-12-26", "score": 26.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13218.45, "date": "2008-12-26", "score": 26.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26970.0, "date": "2008-12-08", "score": 29.9, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9963.0, "date": "2008-11-20", "score": 25.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35271.01, "date": "2008-11-18", "score": 31.2, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53368.56, "date": "2008-10-13", "score": 33.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34820.75, "date": "2008-10-08", "score": 31.1, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104568.05, "date": "2008-10-01", "score": 36.8, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3843.2, "date": "2008-09-25", "score": 20.7, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9982.5, "date": "2008-09-18", "score": 25.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13517.5, "date": "2008-09-18", "score": 26.4, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44001.7, "date": "2008-09-11", "score": 32.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53202.55, "date": "2008-07-30", "score": 33.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20101.8, "date": "2008-06-19", "score": 28.4, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83172.97, "date": "2008-06-17", "score": 35.6, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6233.7, "date": "2008-06-12", "score": 22.8, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65177.72, "date": "2008-05-29", "score": 34.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102836.0, "date": "2008-04-16", "score": 36.7, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10085.4, "date": "2008-03-26", "score": 25.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58757.75, "date": "2008-03-25", "score": 33.8, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16004.82, "date": "2008-03-24", "score": 27.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7130.3099999999995, "date": "2008-03-17", "score": 23.4, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5391.0, "date": "2008-03-14", "score": 22.2, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4124.0, "date": "2008-02-12", "score": 21.0, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 209960.0, "date": "2008-01-24", "score": 40.4, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1804644.57, "date": "2007-12-31", "score": 51.6, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 359196.8, "date": "2007-12-06", "score": 43.2, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3044295.25, "date": "2007-10-30", "score": 54.3, "ref_price": 340.15, "return": 2.3151844774364254}, {"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 560039.1, "date": "2007-03-06", "score": 45.5, "ref_price": 340.15, "return": 2.3151844774364254}]}, "price_series": [{"date": "2016-10-26", "close": 340.15, "volume": 1149195.0}, {"date": "2016-10-27", "close": 340.28, "volume": 703282.0}, {"date": "2016-10-28", "close": 339.69, "volume": 614011.0}, {"date": "2016-10-31", "close": 341.24, "volume": 809108.0}, {"date": "2016-11-01", "close": 340.96, "volume": 795902.0}, {"date": "2016-11-02", "close": 338.61, "volume": 666882.0}, {"date": "2016-11-03", "close": 341.14, "volume": 713009.0}, {"date": "2016-11-04", "close": 345.8, "volume": 1034792.0}, {"date": "2016-11-07", "close": 357.64, "volume": 1079188.0}, {"date": "2016-11-08", "close": 353.49, "volume": 777296.0}, {"date": "2016-11-09", "close": 364.42, "volume": 1106543.0}, {"date": "2016-11-10", "close": 375.01, "volume": 1441036.0}, {"date": "2016-11-11", "close": 371.19, "volume": 658596.0}, {"date": "2016-11-14", "close": 373.81, "volume": 772902.0}, {"date": "2016-11-15", "close": 372.15, "volume": 1096757.0}, {"date": "2016-11-16", "close": 367.45, "volume": 658354.0}, {"date": "2016-11-17", "close": 371.37, "volume": 568755.0}, {"date": "2016-11-18", "close": 372.78, "volume": 467107.0}, {"date": "2016-11-21", "close": 374.57, "volume": 374201.0}, {"date": "2016-11-22", "close": 373.06, "volume": 529095.0}, {"date": "2016-11-23", "close": 372.99, "volume": 517837.0}, {"date": "2016-11-25", "close": 373.67, "volume": 227062.0}, {"date": "2016-11-28", "close": 368.65, "volume": 499519.0}, {"date": "2016-11-29", "close": 368.55, "volume": 694626.0}, {"date": "2016-11-30", "close": 370.79, "volume": 619961.0}, {"date": "2016-12-01", "close": 377.2, "volume": 929061.0}, {"date": "2016-12-02", "close": 371.36, "volume": 569010.0}, {"date": "2016-12-05", "close": 374.35, "volume": 589242.0}, {"date": "2016-12-06", "close": 373.97, "volume": 644176.0}, {"date": "2016-12-07", "close": 379.81, "volume": 503808.0}, {"date": "2016-12-08", "close": 390.33, "volume": 1115137.0}, {"date": "2016-12-09", "close": 388.54, "volume": 934898.0}, {"date": "2016-12-12", "close": 390.28, "volume": 1460876.0}, {"date": "2016-12-13", "close": 392.64, "volume": 898310.0}, {"date": "2016-12-14", "close": 390.0, "volume": 942369.0}, {"date": "2016-12-15", "close": 393.75, "volume": 628384.0}, {"date": "2016-12-16", "close": 392.62, "volume": 1023375.0}, {"date": "2016-12-19", "close": 389.77, "volume": 812183.0}, {"date": "2016-12-20", "close": 398.45, "volume": 716418.0}, {"date": "2016-12-21", "close": 393.53, "volume": 671739.0}, {"date": "2016-12-22", "close": 387.12, "volume": 863153.0}, {"date": "2016-12-23", "close": 385.74, "volume": 579761.0}, {"date": "2016-12-27", "close": 387.49, "volume": 285646.0}, {"date": "2016-12-28", "close": 381.03, "volume": 501389.0}, {"date": "2016-12-29", "close": 379.0, "volume": 485336.0}, {"date": "2016-12-30", "close": 380.54, "volume": 515629.0}, {"date": "2017-01-03", "close": 386.43, "volume": 743987.0}, {"date": "2017-01-04", "close": 386.66, "volume": 680833.0}, {"date": "2017-01-05", "close": 382.54, "volume": 468371.0}, {"date": "2017-01-06", "close": 384.3, "volume": 453412.0}, {"date": "2017-01-09", "close": 380.42, "volume": 505259.0}, {"date": "2017-01-10", "close": 380.31, "volume": 452773.0}, {"date": "2017-01-11", "close": 380.95, "volume": 948840.0}, {"date": "2017-01-12", "close": 378.29, "volume": 776672.0}, {"date": "2017-01-13", "close": 379.35, "volume": 620408.0}, {"date": "2017-01-17", "close": 374.8, "volume": 647525.0}, {"date": "2017-01-18", "close": 378.0, "volume": 508506.0}, {"date": "2017-01-19", "close": 377.35, "volume": 456074.0}, {"date": "2017-01-20", "close": 381.4, "volume": 660866.0}, {"date": "2017-01-23", "close": 378.06, "volume": 503295.0}, {"date": "2017-01-24", "close": 381.38, "volume": 614681.0}, {"date": "2017-01-25", "close": 388.33, "volume": 596299.0}, {"date": "2017-01-26", "close": 379.42, "volume": 837096.0}, {"date": "2017-01-27", "close": 375.06, "volume": 686846.0}, {"date": "2017-01-30", "close": 375.18, "volume": 591815.0}, {"date": "2017-01-31", "close": 373.98, "volume": 714491.0}, {"date": "2017-02-01", "close": 373.0, "volume": 619436.0}, {"date": "2017-02-02", "close": 371.64, "volume": 832437.0}, {"date": "2017-02-03", "close": 378.0, "volume": 953646.0}, {"date": "2017-02-06", "close": 377.42, "volume": 546494.0}, {"date": "2017-02-07", "close": 376.89, "volume": 547663.0}, {"date": "2017-02-08", "close": 374.56, "volume": 433765.0}, {"date": "2017-02-09", "close": 378.57, "volume": 493692.0}, {"date": "2017-02-10", "close": 382.89, "volume": 578683.0}, {"date": "2017-02-13", "close": 385.83, "volume": 453258.0}, {"date": "2017-02-14", "close": 384.98, "volume": 749152.0}, {"date": "2017-02-15", "close": 393.04, "volume": 639834.0}, {"date": "2017-02-16", "close": 391.97, "volume": 503653.0}, {"date": "2017-02-17", "close": 388.76, "volume": 606070.0}, {"date": "2017-02-21", "close": 390.1, "volume": 432718.0}, {"date": "2017-02-22", "close": 390.71, "volume": 422219.0}, {"date": "2017-02-23", "close": 390.61, "volume": 387262.0}, {"date": "2017-02-24", "close": 389.16, "volume": 482249.0}, {"date": "2017-02-27", "close": 391.0, "volume": 368616.0}, {"date": "2017-02-28", "close": 387.46, "volume": 780540.0}, {"date": "2017-03-01", "close": 397.81, "volume": 791512.0}, {"date": "2017-03-02", "close": 391.65, "volume": 475213.0}, {"date": "2017-03-03", "close": 390.17, "volume": 340929.0}, {"date": "2017-03-06", "close": 387.66, "volume": 366369.0}, {"date": "2017-03-07", "close": 385.35, "volume": 360683.0}, {"date": "2017-03-08", "close": 384.55, "volume": 416108.0}, {"date": "2017-03-09", "close": 384.27, "volume": 393669.0}, {"date": "2017-03-10", "close": 384.58, "volume": 483357.0}, {"date": "2017-03-13", "close": 384.89, "volume": 353804.0}, {"date": "2017-03-14", "close": 383.29, "volume": 353423.0}, {"date": "2017-03-15", "close": 388.22, "volume": 433500.0}, {"date": "2017-03-16", "close": 390.0, "volume": 535611.0}, {"date": "2017-03-17", "close": 382.85, "volume": 672190.0}, {"date": "2017-03-20", "close": 380.45, "volume": 435896.0}, {"date": "2017-03-21", "close": 375.16, "volume": 596812.0}, {"date": "2017-03-22", "close": 375.47, "volume": 342413.0}, {"date": "2017-03-23", "close": 375.4, "volume": 418130.0}, {"date": "2017-03-24", "close": 374.41, "volume": 316700.0}, {"date": "2017-03-27", "close": 375.0, "volume": 613085.0}, {"date": "2017-03-28", "close": 380.63, "volume": 592706.0}, {"date": "2017-03-29", "close": 379.41, "volume": 461607.0}, {"date": "2017-03-30", "close": 383.04, "volume": 483874.0}, {"date": "2017-03-31", "close": 383.51, "volume": 435100.0}, {"date": "2017-04-03", "close": 382.09, "volume": 502221.0}, {"date": "2017-04-04", "close": 380.8, "volume": 407515.0}, {"date": "2017-04-05", "close": 380.91, "volume": 467344.0}, {"date": "2017-04-06", "close": 384.1, "volume": 330738.0}, {"date": "2017-04-07", "close": 386.02, "volume": 550686.0}, {"date": "2017-04-10", "close": 385.89, "volume": 390267.0}, {"date": "2017-04-11", "close": 384.05, "volume": 441952.0}, {"date": "2017-04-12", "close": 381.44, "volume": 377921.0}, {"date": "2017-04-13", "close": 379.0, "volume": 366678.0}, {"date": "2017-04-17", "close": 383.8, "volume": 426694.0}, {"date": "2017-04-18", "close": 383.61, "volume": 498525.0}, {"date": "2017-04-19", "close": 377.1, "volume": 687499.0}, {"date": "2017-04-20", "close": 381.59, "volume": 725756.0}, {"date": "2017-04-21", "close": 378.06, "volume": 493845.0}, {"date": "2017-04-24", "close": 386.65, "volume": 590908.0}, {"date": "2017-04-25", "close": 388.19, "volume": 545058.0}, {"date": "2017-04-26", "close": 388.87, "volume": 465320.0}, {"date": "2017-04-27", "close": 390.71, "volume": 371750.0}, {"date": "2017-04-28", "close": 384.57, "volume": 581279.0}, {"date": "2017-05-01", "close": 383.0, "volume": 583990.0}, {"date": "2017-05-02", "close": 384.5, "volume": 378301.0}, {"date": "2017-05-03", "close": 384.29, "volume": 374354.0}, {"date": "2017-05-04", "close": 383.31, "volume": 460334.0}, {"date": "2017-05-05", "close": 383.76, "volume": 536309.0}, {"date": "2017-05-08", "close": 382.38, "volume": 336936.0}, {"date": "2017-05-09", "close": 380.5, "volume": 473041.0}, {"date": "2017-05-10", "close": 382.27, "volume": 403933.0}, {"date": "2017-05-11", "close": 382.87, "volume": 454346.0}, {"date": "2017-05-12", "close": 385.12, "volume": 457217.0}, {"date": "2017-05-15", "close": 389.36, "volume": 554457.0}, {"date": "2017-05-16", "close": 391.3, "volume": 593121.0}, {"date": "2017-05-17", "close": 383.67, "volume": 859397.0}, {"date": "2017-05-18", "close": 388.48, "volume": 1010499.0}, {"date": "2017-05-19", "close": 393.32, "volume": 682234.0}, {"date": "2017-05-22", "close": 396.28, "volume": 663907.0}, {"date": "2017-05-23", "close": 395.97, "volume": 726220.0}, {"date": "2017-05-24", "close": 396.31, "volume": 494457.0}, {"date": "2017-05-25", "close": 406.36, "volume": 969637.0}, {"date": "2017-05-26", "close": 407.02, "volume": 737435.0}, {"date": "2017-05-30", "close": 406.82, "volume": 746524.0}, {"date": "2017-05-31", "close": 409.24, "volume": 916340.0}, {"date": "2017-06-01", "close": 413.38, "volume": 1324134.0}, {"date": "2017-06-02", "close": 414.71, "volume": 879041.0}, {"date": "2017-06-05", "close": 414.22, "volume": 424693.0}, {"date": "2017-06-06", "close": 413.83, "volume": 667911.0}, {"date": "2017-06-07", "close": 413.8, "volume": 584332.0}, {"date": "2017-06-08", "close": 415.23, "volume": 681464.0}, {"date": "2017-06-09", "close": 418.5, "volume": 679228.0}, {"date": "2017-06-12", "close": 418.31, "volume": 784198.0}, {"date": "2017-06-13", "close": 419.31, "volume": 373820.0}, {"date": "2017-06-14", "close": 421.49, "volume": 519275.0}, {"date": "2017-06-15", "close": 422.37, "volume": 475746.0}, {"date": "2017-06-16", "close": 420.51, "volume": 1177642.0}, {"date": "2017-06-19", "close": 428.38, "volume": 573046.0}, {"date": "2017-06-20", "close": 424.69, "volume": 487404.0}, {"date": "2017-06-21", "close": 420.74, "volume": 580530.0}, {"date": "2017-06-22", "close": 423.17, "volume": 358402.0}, {"date": "2017-06-23", "close": 421.62, "volume": 811734.0}, {"date": "2017-06-26", "close": 424.69, "volume": 389196.0}, {"date": "2017-06-27", "close": 422.13, "volume": 416891.0}, {"date": "2017-06-28", "close": 426.85, "volume": 391399.0}, {"date": "2017-06-29", "close": 423.24, "volume": 748851.0}, {"date": "2017-06-30", "close": 422.41, "volume": 501996.0}, {"date": "2017-07-03", "close": 428.82, "volume": 379890.0}, {"date": "2017-07-05", "close": 428.77, "volume": 444544.0}, {"date": "2017-07-06", "close": 425.19, "volume": 336154.0}, {"date": "2017-07-07", "close": 432.38, "volume": 379196.0}, {"date": "2017-07-10", "close": 436.24, "volume": 517048.0}, {"date": "2017-07-11", "close": 431.91, "volume": 507367.0}, {"date": "2017-07-12", "close": 435.29, "volume": 468611.0}, {"date": "2017-07-13", "close": 437.88, "volume": 477610.0}, {"date": "2017-07-14", "close": 438.34, "volume": 766189.0}, {"date": "2017-07-17", "close": 424.63, "volume": 1246830.0}, {"date": "2017-07-18", "close": 426.88, "volume": 848066.0}, {"date": "2017-07-19", "close": 426.46, "volume": 517563.0}, {"date": "2017-07-20", "close": 427.28, "volume": 396240.0}, {"date": "2017-07-21", "close": 428.65, "volume": 440343.0}, {"date": "2017-07-24", "close": 428.32, "volume": 372349.0}, {"date": "2017-07-25", "close": 431.35, "volume": 530778.0}, {"date": "2017-07-26", "close": 432.71, "volume": 739222.0}, {"date": "2017-07-27", "close": 425.51, "volume": 536459.0}, {"date": "2017-07-28", "close": 424.0, "volume": 445234.0}, {"date": "2017-07-31", "close": 426.53, "volume": 585370.0}, {"date": "2017-08-01", "close": 429.98, "volume": 440747.0}, {"date": "2017-08-02", "close": 425.55, "volume": 394855.0}, {"date": "2017-08-03", "close": 426.01, "volume": 441273.0}, {"date": "2017-08-04", "close": 426.51, "volume": 412611.0}, {"date": "2017-08-07", "close": 427.87, "volume": 278727.0}, {"date": "2017-08-08", "close": 428.82, "volume": 397705.0}, {"date": "2017-08-09", "close": 431.34, "volume": 351009.0}, {"date": "2017-08-10", "close": 422.69, "volume": 488153.0}, {"date": "2017-08-11", "close": 424.16, "volume": 807059.0}, {"date": "2017-08-14", "close": 428.06, "volume": 453972.0}, {"date": "2017-08-15", "close": 428.25, "volume": 372825.0}, {"date": "2017-08-16", "close": 427.07, "volume": 326149.0}, {"date": "2017-08-17", "close": 419.94, "volume": 435246.0}, {"date": "2017-08-18", "close": 416.55, "volume": 1010420.0}, {"date": "2017-08-21", "close": 415.37, "volume": 497511.0}, {"date": "2017-08-22", "close": 421.37, "volume": 356589.0}, {"date": "2017-08-23", "close": 418.07, "volume": 387412.0}, {"date": "2017-08-24", "close": 415.94, "volume": 308493.0}, {"date": "2017-08-25", "close": 416.37, "volume": 466698.0}, {"date": "2017-08-28", "close": 414.34, "volume": 497783.0}, {"date": "2017-08-29", "close": 414.13, "volume": 504591.0}, {"date": "2017-08-30", "close": 416.2, "volume": 404781.0}, {"date": "2017-08-31", "close": 419.01, "volume": 502230.0}, {"date": "2017-09-01", "close": 421.78, "volume": 441960.0}, {"date": "2017-09-05", "close": 413.65, "volume": 616128.0}, {"date": "2017-09-06", "close": 412.19, "volume": 428871.0}, {"date": "2017-09-07", "close": 414.25, "volume": 483306.0}, {"date": "2017-09-08", "close": 415.95, "volume": 316395.0}, {"date": "2017-09-11", "close": 424.04, "volume": 443206.0}, {"date": "2017-09-12", "close": 428.57, "volume": 331523.0}, {"date": "2017-09-13", "close": 425.52, "volume": 401393.0}, {"date": "2017-09-14", "close": 425.69, "volume": 467396.0}, {"date": "2017-09-15", "close": 428.72, "volume": 844000.0}, {"date": "2017-09-18", "close": 429.44, "volume": 456054.0}, {"date": "2017-09-19", "close": 432.39, "volume": 361913.0}, {"date": "2017-09-20", "close": 434.07, "volume": 398882.0}, {"date": "2017-09-21", "close": 433.63, "volume": 293317.0}, {"date": "2017-09-22", "close": 435.49, "volume": 276658.0}, {"date": "2017-09-25", "close": 437.63, "volume": 288569.0}, {"date": "2017-09-26", "close": 434.4, "volume": 307565.0}, {"date": "2017-09-27", "close": 438.4, "volume": 408606.0}, {"date": "2017-09-28", "close": 446.11, "volume": 473541.0}, {"date": "2017-09-29", "close": 447.09, "volume": 456365.0}, {"date": "2017-10-02", "close": 449.95, "volume": 416949.0}, {"date": "2017-10-03", "close": 450.79, "volume": 540638.0}, {"date": "2017-10-04", "close": 457.91, "volume": 840060.0}, {"date": "2017-10-05", "close": 464.43, "volume": 642288.0}, {"date": "2017-10-06", "close": 463.22, "volume": 458566.0}, {"date": "2017-10-09", "close": 462.45, "volume": 339624.0}, {"date": "2017-10-10", "close": 465.49, "volume": 687452.0}, {"date": "2017-10-11", "close": 473.93, "volume": 1031676.0}, {"date": "2017-10-12", "close": 480.59, "volume": 1247355.0}, {"date": "2017-10-13", "close": 475.49, "volume": 639780.0}, {"date": "2017-10-16", "close": 477.96, "volume": 425378.0}, {"date": "2017-10-17", "close": 475.55, "volume": 419106.0}, {"date": "2017-10-18", "close": 477.5, "volume": 414918.0}, {"date": "2017-10-19", "close": 476.79, "volume": 464164.0}, {"date": "2017-10-20", "close": 476.62, "volume": 532146.0}, {"date": "2017-10-23", "close": 474.39, "volume": 436872.0}, {"date": "2017-10-24", "close": 473.72, "volume": 507244.0}, {"date": "2017-10-25", "close": 469.15, "volume": 643981.0}, {"date": "2017-10-26", "close": 473.48, "volume": 495196.0}, {"date": "2017-10-27", "close": 475.13, "volume": 432631.0}, {"date": "2017-10-30", "close": 472.29, "volume": 321074.0}, {"date": "2017-10-31", "close": 470.83, "volume": 413065.0}, {"date": "2017-11-01", "close": 469.29, "volume": 449755.0}, {"date": "2017-11-02", "close": 474.92, "volume": 527485.0}, {"date": "2017-11-03", "close": 479.11, "volume": 435634.0}, {"date": "2017-11-06", "close": 475.61, "volume": 240408.0}, {"date": "2017-11-07", "close": 473.37, "volume": 240440.0}, {"date": "2017-11-08", "close": 472.2, "volume": 362202.0}, {"date": "2017-11-09", "close": 466.6, "volume": 454974.0}, {"date": "2017-11-10", "close": 465.83, "volume": 304532.0}, {"date": "2017-11-13", "close": 465.11, "volume": 499094.0}, {"date": "2017-11-14", "close": 470.45, "volume": 365975.0}, {"date": "2017-11-15", "close": 470.5, "volume": 470414.0}, {"date": "2017-11-16", "close": 474.02, "volume": 247499.0}, {"date": "2017-11-17", "close": 473.99, "volume": 505577.0}, {"date": "2017-11-20", "close": 474.77, "volume": 392224.0}, {"date": "2017-11-21", "close": 481.36, "volume": 439740.0}, {"date": "2017-11-22", "close": 478.94, "volume": 265359.0}, {"date": "2017-11-24", "close": 479.74, "volume": 134441.0}, {"date": "2017-11-27", "close": 481.96, "volume": 339337.0}, {"date": "2017-11-28", "close": 493.06, "volume": 447598.0}, {"date": "2017-11-29", "close": 500.82, "volume": 685005.0}, {"date": "2017-11-30", "close": 501.19, "volume": 1071210.0}, {"date": "2017-12-01", "close": 502.08, "volume": 574691.0}, {"date": "2017-12-04", "close": 513.5, "volume": 716880.0}, {"date": "2017-12-05", "close": 512.12, "volume": 501537.0}, {"date": "2017-12-06", "close": 511.82, "volume": 386891.0}, {"date": "2017-12-07", "close": 512.41, "volume": 416743.0}, {"date": "2017-12-08", "close": 515.49, "volume": 471686.0}, {"date": "2017-12-11", "close": 512.13, "volume": 398137.0}, {"date": "2017-12-12", "close": 517.73, "volume": 430666.0}, {"date": "2017-12-13", "close": 512.55, "volume": 481517.0}, {"date": "2017-12-14", "close": 506.75, "volume": 336332.0}, {"date": "2017-12-15", "close": 511.87, "volume": 896396.0}, {"date": "2017-12-18", "close": 518.86, "volume": 433278.0}, {"date": "2017-12-19", "close": 515.82, "volume": 407843.0}, {"date": "2017-12-20", "close": 514.55, "volume": 294654.0}, {"date": "2017-12-21", "close": 513.59, "volume": 374923.0}, {"date": "2017-12-22", "close": 512.12, "volume": 258244.0}, {"date": "2017-12-26", "close": 513.72, "volume": 177023.0}, {"date": "2017-12-27", "close": 514.32, "volume": 216019.0}, {"date": "2017-12-28", "close": 517.98, "volume": 221036.0}, {"date": "2017-12-29", "close": 513.71, "volume": 306692.0}, {"date": "2018-01-02", "close": 508.97, "volume": 527132.0}, {"date": "2018-01-03", "close": 514.34, "volume": 448724.0}, {"date": "2018-01-04", "close": 521.13, "volume": 389830.0}, {"date": "2018-01-05", "close": 525.57, "volume": 482968.0}, {"date": "2018-01-08", "close": 529.49, "volume": 561517.0}, {"date": "2018-01-09", "close": 533.94, "volume": 542590.0}, {"date": "2018-01-10", "close": 531.57, "volume": 483672.0}, {"date": "2018-01-11", "close": 537.92, "volume": 765761.0}, {"date": "2018-01-12", "close": 555.53, "volume": 940499.0}, {"date": "2018-01-16", "close": 563.0, "volume": 1362120.0}, {"date": "2018-01-17", "close": 576.51, "volume": 982199.0}, {"date": "2018-01-18", "close": 579.22, "volume": 819780.0}, {"date": "2018-01-19", "close": 590.26, "volume": 591414.0}, {"date": "2018-01-22", "close": 593.26, "volume": 843284.0}, {"date": "2018-01-23", "close": 589.68, "volume": 634089.0}, {"date": "2018-01-24", "close": 587.67, "volume": 622950.0}, {"date": "2018-01-25", "close": 575.5, "volume": 848818.0}, {"date": "2018-01-26", "close": 586.8, "volume": 516332.0}, {"date": "2018-01-29", "close": 574.42, "volume": 609210.0}, {"date": "2018-01-30", "close": 562.29, "volume": 839905.0}, {"date": "2018-01-31", "close": 561.8, "volume": 664876.0}, {"date": "2018-02-01", "close": 565.19, "volume": 658919.0}, {"date": "2018-02-02", "close": 548.32, "volume": 794113.0}, {"date": "2018-02-05", "close": 524.97, "volume": 1118713.0}, {"date": "2018-02-06", "close": 535.22, "volume": 1069478.0}, {"date": "2018-02-07", "close": 532.26, "volume": 662817.0}, {"date": "2018-02-08", "close": 509.38, "volume": 1034454.0}, {"date": "2018-02-09", "close": 521.51, "volume": 936235.0}, {"date": "2018-02-12", "close": 525.38, "volume": 604248.0}, {"date": "2018-02-13", "close": 521.27, "volume": 516598.0}, {"date": "2018-02-14", "close": 539.94, "volume": 657375.0}, {"date": "2018-02-15", "close": 540.65, "volume": 646683.0}, {"date": "2018-02-16", "close": 541.1, "volume": 533622.0}, {"date": "2018-02-20", "close": 542.6, "volume": 532116.0}, {"date": "2018-02-21", "close": 543.56, "volume": 483460.0}, {"date": "2018-02-22", "close": 539.53, "volume": 626081.0}, {"date": "2018-02-23", "close": 549.75, "volume": 366613.0}, {"date": "2018-02-26", "close": 563.97, "volume": 577523.0}, {"date": "2018-02-27", "close": 552.77, "volume": 614518.0}, {"date": "2018-02-28", "close": 549.43, "volume": 712641.0}, {"date": "2018-03-01", "close": 535.58, "volume": 778930.0}, {"date": "2018-03-02", "close": 537.58, "volume": 635666.0}, {"date": "2018-03-05", "close": 545.26, "volume": 384595.0}, {"date": "2018-03-06", "close": 548.66, "volume": 387420.0}, {"date": "2018-03-07", "close": 547.43, "volume": 465676.0}, {"date": "2018-03-08", "close": 553.39, "volume": 610783.0}, {"date": "2018-03-09", "close": 577.18, "volume": 814694.0}, {"date": "2018-03-12", "close": 571.79, "volume": 410921.0}, {"date": "2018-03-13", "close": 564.06, "volume": 475276.0}, {"date": "2018-03-14", "close": 558.96, "volume": 339860.0}, {"date": "2018-03-15", "close": 557.93, "volume": 312602.0}, {"date": "2018-03-16", "close": 563.66, "volume": 616887.0}, {"date": "2018-03-19", "close": 553.83, "volume": 552436.0}, {"date": "2018-03-20", "close": 557.52, "volume": 381137.0}, {"date": "2018-03-21", "close": 564.16, "volume": 479606.0}, {"date": "2018-03-22", "close": 539.42, "volume": 693271.0}, {"date": "2018-03-23", "close": 521.13, "volume": 655413.0}, {"date": "2018-03-26", "close": 540.72, "volume": 671061.0}, {"date": "2018-03-27", "close": 532.11, "volume": 511343.0}, {"date": "2018-03-28", "close": 528.03, "volume": 495090.0}, {"date": "2018-03-29", "close": 541.72, "volume": 488072.0}, {"date": "2018-04-02", "close": 519.0, "volume": 744341.0}, {"date": "2018-04-03", "close": 528.73, "volume": 565954.0}, {"date": "2018-04-04", "close": 536.31, "volume": 471244.0}, {"date": "2018-04-05", "close": 538.4, "volume": 396301.0}, {"date": "2018-04-06", "close": 519.92, "volume": 518532.0}, {"date": "2018-04-09", "close": 521.14, "volume": 559138.0}, {"date": "2018-04-10", "close": 533.96, "volume": 613393.0}, {"date": "2018-04-11", "close": 525.31, "volume": 548224.0}, {"date": "2018-04-12", "close": 533.01, "volume": 667751.0}, {"date": "2018-04-13", "close": 524.77, "volume": 487977.0}, {"date": "2018-04-16", "close": 524.85, "volume": 789535.0}, {"date": "2018-04-17", "close": 526.84, "volume": 1367175.0}, {"date": "2018-04-18", "close": 523.22, "volume": 671732.0}, {"date": "2018-04-19", "close": 525.06, "volume": 521984.0}, {"date": "2018-04-20", "close": 524.42, "volume": 638759.0}, {"date": "2018-04-23", "close": 519.85, "volume": 489260.0}, {"date": "2018-04-24", "close": 513.7, "volume": 1028235.0}, {"date": "2018-04-25", "close": 512.22, "volume": 688151.0}, {"date": "2018-04-26", "close": 522.72, "volume": 710799.0}, {"date": "2018-04-27", "close": 524.65, "volume": 370927.0}, {"date": "2018-04-30", "close": 521.5, "volume": 480881.0}, {"date": "2018-05-01", "close": 517.97, "volume": 417107.0}, {"date": "2018-05-02", "close": 514.79, "volume": 405009.0}, {"date": "2018-05-03", "close": 511.67, "volume": 682429.0}, {"date": "2018-05-04", "close": 520.4, "volume": 601704.0}, {"date": "2018-05-07", "close": 523.6, "volume": 365854.0}, {"date": "2018-05-08", "close": 519.93, "volume": 632222.0}, {"date": "2018-05-09", "close": 531.35, "volume": 474399.0}, {"date": "2018-05-10", "close": 536.26, "volume": 527478.0}, {"date": "2018-05-11", "close": 540.43, "volume": 395593.0}, {"date": "2018-05-14", "close": 539.76, "volume": 415495.0}, {"date": "2018-05-15", "close": 533.21, "volume": 461150.0}, {"date": "2018-05-16", "close": 533.9, "volume": 474855.0}, {"date": "2018-05-17", "close": 535.58, "volume": 365729.0}, {"date": "2018-05-18", "close": 538.49, "volume": 518689.0}, {"date": "2018-05-21", "close": 543.48, "volume": 359066.0}, {"date": "2018-05-22", "close": 546.88, "volume": 405036.0}, {"date": "2018-05-23", "close": 542.66, "volume": 377690.0}, {"date": "2018-05-24", "close": 540.83, "volume": 413053.0}, {"date": "2018-05-25", "close": 539.61, "volume": 290043.0}, {"date": "2018-05-29", "close": 524.26, "volume": 714247.0}, {"date": "2018-05-30", "close": 534.29, "volume": 404142.0}, {"date": "2018-05-31", "close": 534.23, "volume": 542171.0}, {"date": "2018-06-01", "close": 539.06, "volume": 446689.0}, {"date": "2018-06-04", "close": 540.67, "volume": 417320.0}, {"date": "2018-06-05", "close": 534.38, "volume": 495029.0}, {"date": "2018-06-06", "close": 551.86, "volume": 682117.0}, {"date": "2018-06-07", "close": 549.14, "volume": 428389.0}, {"date": "2018-06-08", "close": 549.41, "volume": 370434.0}, {"date": "2018-06-11", "close": 549.06, "volume": 391330.0}, {"date": "2018-06-12", "close": 547.11, "volume": 425192.0}, {"date": "2018-06-13", "close": 532.17, "volume": 806688.0}, {"date": "2018-06-14", "close": 523.36, "volume": 989460.0}, {"date": "2018-06-15", "close": 524.52, "volume": 741432.0}, {"date": "2018-06-18", "close": 527.54, "volume": 464606.0}, {"date": "2018-06-19", "close": 526.61, "volume": 447768.0}, {"date": "2018-06-20", "close": 526.58, "volume": 343369.0}, {"date": "2018-06-21", "close": 524.98, "volume": 570344.0}, {"date": "2018-06-22", "close": 522.74, "volume": 522362.0}, {"date": "2018-06-25", "close": 515.14, "volume": 664989.0}, {"date": "2018-06-26", "close": 510.85, "volume": 739364.0}, {"date": "2018-06-27", "close": 503.53, "volume": 558160.0}, {"date": "2018-06-28", "close": 501.77, "volume": 636723.0}, {"date": "2018-06-29", "close": 499.04, "volume": 683034.0}, {"date": "2018-07-02", "close": 499.52, "volume": 563316.0}, {"date": "2018-07-03", "close": 491.29, "volume": 307516.0}, {"date": "2018-07-05", "close": 491.98, "volume": 510654.0}, {"date": "2018-07-06", "close": 491.69, "volume": 520529.0}, {"date": "2018-07-09", "close": 504.1, "volume": 747614.0}, {"date": "2018-07-10", "close": 504.93, "volume": 484815.0}, {"date": "2018-07-11", "close": 502.9, "volume": 459315.0}, {"date": "2018-07-12", "close": 506.67, "volume": 574547.0}, {"date": "2018-07-13", "close": 507.09, "volume": 786487.0}, {"date": "2018-07-16", "close": 503.96, "volume": 1212802.0}, {"date": "2018-07-17", "close": 504.88, "volume": 758798.0}, {"date": "2018-07-18", "close": 510.85, "volume": 487580.0}, {"date": "2018-07-19", "close": 504.89, "volume": 684141.0}, {"date": "2018-07-20", "close": 502.78, "volume": 812362.0}, {"date": "2018-07-23", "close": 508.51, "volume": 646461.0}, {"date": "2018-07-24", "close": 508.89, "volume": 687217.0}, {"date": "2018-07-25", "close": 512.49, "volume": 492775.0}, {"date": "2018-07-26", "close": 505.11, "volume": 394435.0}, {"date": "2018-07-27", "close": 502.92, "volume": 571576.0}, {"date": "2018-07-30", "close": 500.18, "volume": 491288.0}, {"date": "2018-07-31", "close": 502.76, "volume": 512898.0}, {"date": "2018-08-01", "close": 479.45, "volume": 1716513.0}, {"date": "2018-08-02", "close": 475.31, "volume": 1633418.0}, {"date": "2018-08-03", "close": 482.4, "volume": 783179.0}, {"date": "2018-08-06", "close": 483.46, "volume": 639335.0}, {"date": "2018-08-07", "close": 487.46, "volume": 1000904.0}, {"date": "2018-08-08", "close": 487.05, "volume": 535153.0}, {"date": "2018-08-09", "close": 484.1, "volume": 631444.0}, {"date": "2018-08-10", "close": 478.95, "volume": 646539.0}, {"date": "2018-08-13", "close": 475.39, "volume": 382723.0}, {"date": "2018-08-14", "close": 477.21, "volume": 408575.0}, {"date": "2018-08-15", "close": 470.82, "volume": 721048.0}, {"date": "2018-08-16", "close": 474.61, "volume": 681636.0}, {"date": "2018-08-17", "close": 474.15, "volume": 472785.0}, {"date": "2018-08-20", "close": 475.56, "volume": 445588.0}, {"date": "2018-08-21", "close": 474.93, "volume": 639342.0}, {"date": "2018-08-22", "close": 478.02, "volume": 603527.0}, {"date": "2018-08-23", "close": 470.46, "volume": 579160.0}, {"date": "2018-08-24", "close": 477.51, "volume": 580759.0}, {"date": "2018-08-27", "close": 483.61, "volume": 606968.0}, {"date": "2018-08-28", "close": 483.35, "volume": 517393.0}, {"date": "2018-08-29", "close": 485.22, "volume": 634602.0}, {"date": "2018-08-30", "close": 475.27, "volume": 559807.0}, {"date": "2018-08-31", "close": 479.06, "volume": 506658.0}, {"date": "2018-09-04", "close": 475.78, "volume": 499409.0}, {"date": "2018-09-05", "close": 478.24, "volume": 544616.0}, {"date": "2018-09-06", "close": 471.96, "volume": 670864.0}, {"date": "2018-09-07", "close": 471.44, "volume": 666416.0}, {"date": "2018-09-10", "close": 473.75, "volume": 452965.0}, {"date": "2018-09-11", "close": 471.13, "volume": 495240.0}, {"date": "2018-09-12", "close": 470.01, "volume": 576934.0}, {"date": "2018-09-13", "close": 468.98, "volume": 523464.0}, {"date": "2018-09-14", "close": 476.06, "volume": 412989.0}, {"date": "2018-09-17", "close": 470.9, "volume": 441440.0}, {"date": "2018-09-18", "close": 472.2, "volume": 557470.0}, {"date": "2018-09-19", "close": 483.54, "volume": 418659.0}, {"date": "2018-09-20", "close": 487.14, "volume": 478588.0}, {"date": "2018-09-21", "close": 487.61, "volume": 695208.0}, {"date": "2018-09-24", "close": 482.07, "volume": 433587.0}, {"date": "2018-09-25", "close": 479.09, "volume": 379853.0}, {"date": "2018-09-26", "close": 474.83, "volume": 416744.0}, {"date": "2018-09-27", "close": 477.89, "volume": 344350.0}, {"date": "2018-09-28", "close": 471.33, "volume": 532182.0}, {"date": "2018-10-01", "close": 473.47, "volume": 395477.0}, {"date": "2018-10-02", "close": 477.21, "volume": 363711.0}, {"date": "2018-10-03", "close": 474.37, "volume": 645775.0}, {"date": "2018-10-04", "close": 474.15, "volume": 917224.0}, {"date": "2018-10-05", "close": 470.86, "volume": 712008.0}, {"date": "2018-10-08", "close": 471.46, "volume": 559325.0}, {"date": "2018-10-09", "close": 459.71, "volume": 875420.0}, {"date": "2018-10-10", "close": 426.76, "volume": 2073599.0}, {"date": "2018-10-11", "close": 417.68, "volume": 1736849.0}, {"date": "2018-10-12", "close": 427.7, "volume": 1589582.0}, {"date": "2018-10-15", "close": 426.94, "volume": 992925.0}, {"date": "2018-10-16", "close": 408.0, "volume": 2039098.0}, {"date": "2018-10-17", "close": 411.85, "volume": 1821057.0}, {"date": "2018-10-18", "close": 399.87, "volume": 1735760.0}, {"date": "2018-10-19", "close": 401.65, "volume": 1025845.0}, {"date": "2018-10-22", "close": 392.36, "volume": 1027517.0}, {"date": "2018-10-23", "close": 387.49, "volume": 1300380.0}, {"date": "2018-10-24", "close": 378.66, "volume": 1227464.0}, {"date": "2018-10-25", "close": 391.96, "volume": 1389239.0}, {"date": "2018-10-26", "close": 386.93, "volume": 1006298.0}, {"date": "2018-10-29", "close": 390.65, "volume": 916908.0}, {"date": "2018-10-30", "close": 403.83, "volume": 1484626.0}, {"date": "2018-10-31", "close": 411.42, "volume": 1392845.0}, {"date": "2018-11-01", "close": 412.99, "volume": 1001820.0}, {"date": "2018-11-02", "close": 409.76, "volume": 831799.0}, {"date": "2018-11-05", "close": 411.0, "volume": 752354.0}, {"date": "2018-11-06", "close": 413.43, "volume": 880087.0}, {"date": "2018-11-07", "close": 424.73, "volume": 1078311.0}, {"date": "2018-11-08", "close": 421.39, "volume": 693367.0}, {"date": "2018-11-09", "close": 413.95, "volume": 615983.0}, {"date": "2018-11-12", "close": 405.42, "volume": 577358.0}, {"date": "2018-11-13", "close": 407.31, "volume": 582552.0}, {"date": "2018-11-14", "close": 401.98, "volume": 741811.0}, {"date": "2018-11-15", "close": 406.88, "volume": 685190.0}, {"date": "2018-11-16", "close": 411.0, "volume": 738109.0}, {"date": "2018-11-19", "close": 407.78, "volume": 720885.0}, {"date": "2018-11-20", "close": 402.92, "volume": 632195.0}, {"date": "2018-11-21", "close": 407.62, "volume": 673644.0}, {"date": "2018-11-23", "close": 406.61, "volume": 299359.0}, {"date": "2018-11-26", "close": 418.49, "volume": 767679.0}, {"date": "2018-11-27", "close": 417.16, "volume": 625993.0}, {"date": "2018-11-28", "close": 427.27, "volume": 694314.0}, {"date": "2018-11-29", "close": 422.94, "volume": 616002.0}, {"date": "2018-11-30", "close": 428.01, "volume": 1064227.0}, {"date": "2018-12-03", "close": 434.87, "volume": 998130.0}, {"date": "2018-12-04", "close": 408.75, "volume": 859091.0}, {"date": "2018-12-06", "close": 400.23, "volume": 1383009.0}, {"date": "2018-12-07", "close": 393.1, "volume": 969522.0}, {"date": "2018-12-10", "close": 393.26, "volume": 876075.0}, {"date": "2018-12-11", "close": 385.66, "volume": 766870.0}, {"date": "2018-12-12", "close": 390.07, "volume": 736743.0}, {"date": "2018-12-13", "close": 387.27, "volume": 590586.0}, {"date": "2018-12-14", "close": 382.3, "volume": 677984.0}, {"date": "2018-12-17", "close": 378.25, "volume": 898943.0}, {"date": "2018-12-18", "close": 383.35, "volume": 975387.0}, {"date": "2018-12-19", "close": 372.19, "volume": 997405.0}, {"date": "2018-12-20", "close": 371.67, "volume": 1106478.0}, {"date": "2018-12-21", "close": 369.16, "volume": 1715281.0}, {"date": "2018-12-24", "close": 361.77, "volume": 499019.0}, {"date": "2018-12-26", "close": 381.23, "volume": 872798.0}, {"date": "2018-12-27", "close": 387.8, "volume": 783548.0}, {"date": "2018-12-28", "close": 388.23, "volume": 619131.0}, {"date": "2018-12-31", "close": 392.82, "volume": 612320.0}, {"date": "2019-01-02", "close": 389.42, "volume": 924591.0}, {"date": "2019-01-03", "close": 377.98, "volume": 779631.0}, {"date": "2019-01-04", "close": 391.82, "volume": 640504.0}, {"date": "2019-01-07", "close": 392.91, "volume": 701243.0}, {"date": "2019-01-08", "close": 397.91, "volume": 639314.0}, {"date": "2019-01-09", "close": 400.19, "volume": 640546.0}, {"date": "2019-01-10", "close": 399.5, "volume": 486810.0}, {"date": "2019-01-11", "close": 397.91, "volume": 697157.0}, {"date": "2019-01-14", "close": 396.42, "volume": 919688.0}, {"date": "2019-01-15", "close": 400.71, "volume": 825071.0}, {"date": "2019-01-16", "close": 413.04, "volume": 1329942.0}, {"date": "2019-01-17", "close": 412.52, "volume": 895454.0}, {"date": "2019-01-18", "close": 419.45, "volume": 1030938.0}, {"date": "2019-01-22", "close": 413.6, "volume": 904766.0}, {"date": "2019-01-23", "close": 408.48, "volume": 660139.0}, {"date": "2019-01-24", "close": 406.56, "volume": 833797.0}, {"date": "2019-01-25", "close": 409.95, "volume": 572987.0}, {"date": "2019-01-28", "close": 405.36, "volume": 637376.0}, {"date": "2019-01-29", "close": 407.62, "volume": 602701.0}, {"date": "2019-01-30", "close": 408.33, "volume": 869856.0}, {"date": "2019-01-31", "close": 415.08, "volume": 750070.0}, {"date": "2019-02-01", "close": 416.81, "volume": 585851.0}, {"date": "2019-02-04", "close": 417.98, "volume": 532421.0}, {"date": "2019-02-05", "close": 417.56, "volume": 472035.0}, {"date": "2019-02-06", "close": 416.39, "volume": 424561.0}, {"date": "2019-02-07", "close": 415.01, "volume": 469351.0}, {"date": "2019-02-08", "close": 411.76, "volume": 567025.0}, {"date": "2019-02-11", "close": 412.7, "volume": 544208.0}, {"date": "2019-02-12", "close": 425.51, "volume": 617319.0}, {"date": "2019-02-13", "close": 427.45, "volume": 803484.0}, {"date": "2019-02-14", "close": 423.38, "volume": 542539.0}, {"date": "2019-02-15", "close": 431.95, "volume": 600177.0}, {"date": "2019-02-19", "close": 431.07, "volume": 438014.0}, {"date": "2019-02-20", "close": 437.22, "volume": 563278.0}, {"date": "2019-02-21", "close": 435.02, "volume": 448592.0}, {"date": "2019-02-22", "close": 436.72, "volume": 400264.0}, {"date": "2019-02-25", "close": 438.93, "volume": 516199.0}, {"date": "2019-02-26", "close": 440.53, "volume": 472031.0}, {"date": "2019-02-27", "close": 442.01, "volume": 461092.0}, {"date": "2019-02-28", "close": 443.22, "volume": 512041.0}, {"date": "2019-03-01", "close": 443.77, "volume": 657238.0}, {"date": "2019-03-04", "close": 437.33, "volume": 686143.0}, {"date": "2019-03-05", "close": 432.52, "volume": 431259.0}, {"date": "2019-03-06", "close": 429.86, "volume": 272723.0}, {"date": "2019-03-07", "close": 423.19, "volume": 464858.0}, {"date": "2019-03-08", "close": 421.31, "volume": 587066.0}, {"date": "2019-03-11", "close": 428.1, "volume": 593087.0}, {"date": "2019-03-12", "close": 427.84, "volume": 504680.0}, {"date": "2019-03-13", "close": 431.84, "volume": 606230.0}, {"date": "2019-03-14", "close": 433.63, "volume": 501667.0}, {"date": "2019-03-15", "close": 433.55, "volume": 1756849.0}, {"date": "2019-03-18", "close": 440.48, "volume": 522981.0}, {"date": "2019-03-19", "close": 434.57, "volume": 946224.0}, {"date": "2019-03-20", "close": 429.92, "volume": 879646.0}, {"date": "2019-03-21", "close": 430.36, "volume": 472425.0}, {"date": "2019-03-22", "close": 417.36, "volume": 585235.0}, {"date": "2019-03-25", "close": 415.41, "volume": 411006.0}, {"date": "2019-03-26", "close": 422.67, "volume": 494947.0}, {"date": "2019-03-27", "close": 419.64, "volume": 425001.0}, {"date": "2019-03-28", "close": 424.97, "volume": 342714.0}, {"date": "2019-03-29", "close": 427.37, "volume": 455908.0}, {"date": "2019-04-01", "close": 438.39, "volume": 486320.0}, {"date": "2019-04-02", "close": 436.45, "volume": 423099.0}, {"date": "2019-04-03", "close": 439.07, "volume": 334254.0}, {"date": "2019-04-04", "close": 441.84, "volume": 375170.0}, {"date": "2019-04-05", "close": 445.1, "volume": 458381.0}, {"date": "2019-04-08", "close": 446.14, "volume": 398389.0}, {"date": "2019-04-09", "close": 439.81, "volume": 454247.0}, {"date": "2019-04-10", "close": 442.76, "volume": 379232.0}, {"date": "2019-04-11", "close": 446.11, "volume": 412663.0}, {"date": "2019-04-12", "close": 454.35, "volume": 621809.0}, {"date": "2019-04-15", "close": 451.86, "volume": 590814.0}, {"date": "2019-04-16", "close": 466.54, "volume": 1030675.0}, {"date": "2019-04-17", "close": 467.49, "volume": 628220.0}, {"date": "2019-04-18", "close": 465.69, "volume": 530369.0}, {"date": "2019-04-22", "close": 464.02, "volume": 432873.0}, {"date": "2019-04-23", "close": 474.03, "volume": 672331.0}, {"date": "2019-04-24", "close": 480.17, "volume": 1008223.0}, {"date": "2019-04-25", "close": 474.45, "volume": 598654.0}, {"date": "2019-04-26", "close": 478.98, "volume": 468997.0}, {"date": "2019-04-29", "close": 479.84, "volume": 360858.0}, {"date": "2019-04-30", "close": 485.24, "volume": 567635.0}, {"date": "2019-05-01", "close": 479.13, "volume": 488613.0}, {"date": "2019-05-02", "close": 476.41, "volume": 436131.0}, {"date": "2019-05-03", "close": 482.5, "volume": 403293.0}, {"date": "2019-05-06", "close": 476.37, "volume": 434380.0}, {"date": "2019-05-07", "close": 463.77, "volume": 709484.0}, {"date": "2019-05-08", "close": 465.47, "volume": 454830.0}, {"date": "2019-05-09", "close": 464.22, "volume": 435546.0}, {"date": "2019-05-10", "close": 463.0, "volume": 484262.0}, {"date": "2019-05-13", "close": 442.78, "volume": 703857.0}, {"date": "2019-05-14", "close": 445.86, "volume": 426794.0}, {"date": "2019-05-15", "close": 444.36, "volume": 424222.0}, {"date": "2019-05-16", "close": 447.24, "volume": 449091.0}, {"date": "2019-05-17", "close": 441.56, "volume": 496878.0}, {"date": "2019-05-20", "close": 438.09, "volume": 465677.0}, {"date": "2019-05-21", "close": 441.66, "volume": 306992.0}, {"date": "2019-05-22", "close": 439.14, "volume": 331006.0}, {"date": "2019-05-23", "close": 433.89, "volume": 577553.0}, {"date": "2019-05-24", "close": 435.76, "volume": 277330.0}, {"date": "2019-05-28", "close": 429.31, "volume": 462829.0}, {"date": "2019-05-29", "close": 427.93, "volume": 390709.0}, {"date": "2019-05-30", "close": 426.59, "volume": 412411.0}, {"date": "2019-05-31", "close": 415.56, "volume": 534635.0}, {"date": "2019-06-03", "close": 419.9, "volume": 581372.0}, {"date": "2019-06-04", "close": 434.53, "volume": 558448.0}, {"date": "2019-06-05", "close": 438.15, "volume": 605831.0}, {"date": "2019-06-06", "close": 439.23, "volume": 675288.0}, {"date": "2019-06-07", "close": 444.11, "volume": 503954.0}, {"date": "2019-06-10", "close": 443.81, "volume": 525014.0}, {"date": "2019-06-11", "close": 443.12, "volume": 536789.0}, {"date": "2019-06-12", "close": 446.25, "volume": 430122.0}, {"date": "2019-06-13", "close": 448.28, "volume": 325862.0}, {"date": "2019-06-14", "close": 446.97, "volume": 343538.0}, {"date": "2019-06-17", "close": 440.12, "volume": 346387.0}, {"date": "2019-06-18", "close": 449.31, "volume": 535435.0}, {"date": "2019-06-19", "close": 454.95, "volume": 544286.0}, {"date": "2019-06-20", "close": 465.58, "volume": 729137.0}, {"date": "2019-06-21", "close": 468.24, "volume": 1056899.0}, {"date": "2019-06-24", "close": 463.4, "volume": 397571.0}, {"date": "2019-06-25", "close": 458.36, "volume": 454082.0}, {"date": "2019-06-26", "close": 460.96, "volume": 434348.0}, {"date": "2019-06-27", "close": 464.48, "volume": 352878.0}, {"date": "2019-06-28", "close": 469.3, "volume": 634256.0}, {"date": "2019-07-01", "close": 472.93, "volume": 471628.0}, {"date": "2019-07-02", "close": 469.87, "volume": 346991.0}, {"date": "2019-07-03", "close": 475.35, "volume": 343881.0}, {"date": "2019-07-05", "close": 478.69, "volume": 383113.0}, {"date": "2019-07-08", "close": 472.44, "volume": 414631.0}, {"date": "2019-07-09", "close": 473.82, "volume": 445512.0}, {"date": "2019-07-10", "close": 475.54, "volume": 505079.0}, {"date": "2019-07-11", "close": 480.07, "volume": 390571.0}, {"date": "2019-07-12", "close": 482.46, "volume": 472362.0}, {"date": "2019-07-15", "close": 481.7, "volume": 416403.0}, {"date": "2019-07-16", "close": 477.17, "volume": 409740.0}, {"date": "2019-07-17", "close": 471.0, "volume": 511158.0}, {"date": "2019-07-18", "close": 475.14, "volume": 498472.0}, {"date": "2019-07-19", "close": 473.24, "volume": 887366.0}, {"date": "2019-07-22", "close": 473.55, "volume": 647810.0}, {"date": "2019-07-23", "close": 477.46, "volume": 449207.0}, {"date": "2019-07-24", "close": 477.15, "volume": 593392.0}, {"date": "2019-07-25", "close": 473.87, "volume": 494858.0}, {"date": "2019-07-26", "close": 478.17, "volume": 417965.0}, {"date": "2019-07-29", "close": 478.31, "volume": 363347.0}, {"date": "2019-07-30", "close": 478.41, "volume": 391655.0}, {"date": "2019-07-31", "close": 467.68, "volume": 421092.0}, {"date": "2019-08-01", "close": 451.95, "volume": 734629.0}, {"date": "2019-08-02", "close": 448.22, "volume": 527693.0}, {"date": "2019-08-05", "close": 431.32, "volume": 647585.0}, {"date": "2019-08-06", "close": 435.71, "volume": 418125.0}, {"date": "2019-08-07", "close": 430.39, "volume": 573953.0}, {"date": "2019-08-08", "close": 437.62, "volume": 499922.0}, {"date": "2019-08-09", "close": 426.33, "volume": 649988.0}, {"date": "2019-08-12", "close": 416.44, "volume": 666223.0}, {"date": "2019-08-13", "close": 425.33, "volume": 882887.0}, {"date": "2019-08-14", "close": 411.37, "volume": 793669.0}, {"date": "2019-08-15", "close": 409.3, "volume": 612719.0}, {"date": "2019-08-16", "close": 419.46, "volume": 544256.0}, {"date": "2019-08-19", "close": 425.56, "volume": 473009.0}, {"date": "2019-08-20", "close": 418.29, "volume": 401659.0}, {"date": "2019-08-21", "close": 420.93, "volume": 351198.0}, {"date": "2019-08-22", "close": 419.0, "volume": 551900.0}, {"date": "2019-08-23", "close": 407.25, "volume": 853346.0}, {"date": "2019-08-26", "close": 405.47, "volume": 812336.0}, {"date": "2019-08-27", "close": 410.51, "volume": 1068831.0}, {"date": "2019-08-28", "close": 413.84, "volume": 590682.0}, {"date": "2019-08-29", "close": 422.04, "volume": 699706.0}, {"date": "2019-08-30", "close": 422.56, "volume": 466297.0}, {"date": "2019-09-03", "close": 415.82, "volume": 540290.0}, {"date": "2019-09-04", "close": 415.64, "volume": 525017.0}, {"date": "2019-09-05", "close": 424.72, "volume": 888922.0}, {"date": "2019-09-06", "close": 423.83, "volume": 467212.0}, {"date": "2019-09-09", "close": 430.85, "volume": 724667.0}, {"date": "2019-09-10", "close": 428.34, "volume": 734800.0}, {"date": "2019-09-11", "close": 432.83, "volume": 605069.0}, {"date": "2019-09-12", "close": 434.75, "volume": 602193.0}, {"date": "2019-09-13", "close": 442.96, "volume": 586486.0}, {"date": "2019-09-16", "close": 435.71, "volume": 697398.0}, {"date": "2019-09-17", "close": 439.18, "volume": 677930.0}, {"date": "2019-09-18", "close": 443.16, "volume": 645484.0}, {"date": "2019-09-19", "close": 443.98, "volume": 521066.0}, {"date": "2019-09-20", "close": 444.39, "volume": 1234461.0}, {"date": "2019-09-23", "close": 446.2, "volume": 663140.0}, {"date": "2019-09-24", "close": 442.12, "volume": 789066.0}, {"date": "2019-09-25", "close": 445.19, "volume": 601458.0}, {"date": "2019-09-26", "close": 446.0, "volume": 517325.0}, {"date": "2019-09-27", "close": 446.13, "volume": 539203.0}, {"date": "2019-09-30", "close": 445.64, "volume": 362872.0}, {"date": "2019-10-01", "close": 433.69, "volume": 604343.0}, {"date": "2019-10-02", "close": 420.36, "volume": 762354.0}, {"date": "2019-10-03", "close": 419.61, "volume": 508320.0}, {"date": "2019-10-04", "close": 427.44, "volume": 358260.0}, {"date": "2019-10-07", "close": 423.17, "volume": 585555.0}, {"date": "2019-10-08", "close": 413.16, "volume": 507535.0}, {"date": "2019-10-09", "close": 417.17, "volume": 386543.0}, {"date": "2019-10-10", "close": 420.38, "volume": 589763.0}, {"date": "2019-10-11", "close": 434.0, "volume": 742922.0}, {"date": "2019-10-14", "close": 434.21, "volume": 714328.0}, {"date": "2019-10-15", "close": 444.45, "volume": 840300.0}, {"date": "2019-10-16", "close": 446.4, "volume": 484655.0}, {"date": "2019-10-17", "close": 450.67, "volume": 546587.0}, {"date": "2019-10-18", "close": 445.04, "volume": 527955.0}, {"date": "2019-10-21", "close": 453.65, "volume": 576621.0}, {"date": "2019-10-22", "close": 450.32, "volume": 410487.0}, {"date": "2019-10-23", "close": 457.06, "volume": 378296.0}, {"date": "2019-10-24", "close": 454.66, "volume": 405179.0}, {"date": "2019-10-25", "close": 459.8, "volume": 475355.0}, {"date": "2019-10-28", "close": 466.56, "volume": 584098.0}, {"date": "2019-10-29", "close": 466.16, "volume": 473729.0}, {"date": "2019-10-30", "close": 466.94, "volume": 323587.0}, {"date": "2019-10-31", "close": 461.7, "volume": 429503.0}, {"date": "2019-11-01", "close": 469.17, "volume": 441463.0}, {"date": "2019-11-04", "close": 476.53, "volume": 551836.0}, {"date": "2019-11-05", "close": 482.44, "volume": 716771.0}, {"date": "2019-11-06", "close": 489.54, "volume": 792764.0}, {"date": "2019-11-07", "close": 490.16, "volume": 756488.0}, {"date": "2019-11-08", "close": 490.21, "volume": 356214.0}, {"date": "2019-11-11", "close": 486.79, "volume": 414091.0}, {"date": "2019-11-12", "close": 486.79, "volume": 365285.0}, {"date": "2019-11-13", "close": 485.57, "volume": 334796.0}, {"date": "2019-11-14", "close": 484.59, "volume": 413321.0}, {"date": "2019-11-15", "close": 490.96, "volume": 342074.0}, {"date": "2019-11-18", "close": 491.74, "volume": 303683.0}, {"date": "2019-11-19", "close": 492.8, "volume": 350598.0}, {"date": "2019-11-20", "close": 488.81, "volume": 438802.0}, {"date": "2019-11-21", "close": 484.98, "volume": 526929.0}, {"date": "2019-11-22", "close": 485.0, "volume": 483119.0}, {"date": "2019-11-25", "close": 491.86, "volume": 434720.0}, {"date": "2019-11-26", "close": 490.89, "volume": 525631.0}, {"date": "2019-11-27", "close": 494.21, "volume": 299709.0}, {"date": "2019-11-29", "close": 494.91, "volume": 239594.0}, {"date": "2019-12-02", "close": 489.7, "volume": 379788.0}, {"date": "2019-12-03", "close": 485.76, "volume": 482263.0}, {"date": "2019-12-04", "close": 486.69, "volume": 730794.0}, {"date": "2019-12-05", "close": 490.3, "volume": 460598.0}, {"date": "2019-12-06", "close": 495.76, "volume": 506997.0}, {"date": "2019-12-09", "close": 497.07, "volume": 372962.0}, {"date": "2019-12-10", "close": 494.03, "volume": 354071.0}, {"date": "2019-12-11", "close": 493.91, "volume": 469584.0}, {"date": "2019-12-12", "close": 502.12, "volume": 535815.0}, {"date": "2019-12-13", "close": 498.61, "volume": 455646.0}, {"date": "2019-12-16", "close": 502.05, "volume": 426876.0}, {"date": "2019-12-17", "close": 502.29, "volume": 425123.0}, {"date": "2019-12-18", "close": 499.49, "volume": 542930.0}, {"date": "2019-12-19", "close": 502.34, "volume": 428327.0}, {"date": "2019-12-20", "close": 499.59, "volume": 967572.0}, {"date": "2019-12-23", "close": 499.66, "volume": 361212.0}, {"date": "2019-12-24", "close": 499.64, "volume": 126394.0}, {"date": "2019-12-26", "close": 503.24, "volume": 156971.0}, {"date": "2019-12-27", "close": 503.01, "volume": 221678.0}, {"date": "2019-12-30", "close": 500.84, "volume": 276150.0}, {"date": "2019-12-31", "close": 502.7, "volume": 296863.0}, {"date": "2020-01-02", "close": 508.98, "volume": 520448.0}, {"date": "2020-01-03", "close": 503.57, "volume": 337321.0}, {"date": "2020-01-06", "close": 504.0, "volume": 411307.0}, {"date": "2020-01-07", "close": 507.22, "volume": 454223.0}, {"date": "2020-01-08", "close": 507.1, "volume": 726510.0}, {"date": "2020-01-09", "close": 513.1, "volume": 477148.0}, {"date": "2020-01-10", "close": 512.18, "volume": 483959.0}, {"date": "2020-01-13", "close": 523.11, "volume": 651831.0}, {"date": "2020-01-14", "close": 518.32, "volume": 924358.0}, {"date": "2020-01-15", "close": 530.26, "volume": 1005148.0}, {"date": "2020-01-16", "close": 535.0, "volume": 778150.0}, {"date": "2020-01-17", "close": 535.24, "volume": 669121.0}, {"date": "2020-01-21", "close": 529.14, "volume": 775987.0}, {"date": "2020-01-22", "close": 536.86, "volume": 778123.0}, {"date": "2020-01-23", "close": 541.94, "volume": 804476.0}, {"date": "2020-01-24", "close": 536.84, "volume": 751151.0}, {"date": "2020-01-27", "close": 523.81, "volume": 516527.0}, {"date": "2020-01-28", "close": 529.97, "volume": 496575.0}, {"date": "2020-01-29", "close": 536.49, "volume": 434731.0}, {"date": "2020-01-30", "close": 539.69, "volume": 510956.0}, {"date": "2020-01-31", "close": 527.35, "volume": 646420.0}, {"date": "2020-02-03", "close": 530.08, "volume": 503076.0}, {"date": "2020-02-04", "close": 535.24, "volume": 851764.0}, {"date": "2020-02-05", "close": 543.48, "volume": 942967.0}, {"date": "2020-02-06", "close": 554.67, "volume": 824432.0}, {"date": "2020-02-07", "close": 555.74, "volume": 712908.0}, {"date": "2020-02-10", "close": 561.1, "volume": 744099.0}, {"date": "2020-02-11", "close": 570.44, "volume": 598959.0}, {"date": "2020-02-12", "close": 572.48, "volume": 426314.0}, {"date": "2020-02-13", "close": 568.55, "volume": 479675.0}, {"date": "2020-02-14", "close": 565.94, "volume": 472391.0}, {"date": "2020-02-18", "close": 564.81, "volume": 403248.0}, {"date": "2020-02-19", "close": 572.07, "volume": 383200.0}, {"date": "2020-02-20", "close": 566.92, "volume": 475404.0}, {"date": "2020-02-21", "close": 557.0, "volume": 494166.0}, {"date": "2020-02-24", "close": 528.0, "volume": 1063898.0}, {"date": "2020-02-25", "close": 506.0, "volume": 1064637.0}, {"date": "2020-02-26", "close": 508.47, "volume": 959697.0}, {"date": "2020-02-27", "close": 475.82, "volume": 1286083.0}, {"date": "2020-02-28", "close": 463.01, "volume": 2039371.0}, {"date": "2020-03-02", "close": 487.94, "volume": 1278217.0}, {"date": "2020-03-03", "close": 482.07, "volume": 1589823.0}, {"date": "2020-03-04", "close": 495.31, "volume": 1175004.0}, {"date": "2020-03-05", "close": 472.47, "volume": 1022212.0}, {"date": "2020-03-06", "close": 450.41, "volume": 1460371.0}, {"date": "2020-03-09", "close": 419.01, "volume": 1478230.0}, {"date": "2020-03-10", "close": 459.0, "volume": 1608337.0}, {"date": "2020-03-11", "close": 430.97, "volume": 1263679.0}, {"date": "2020-03-12", "close": 386.22, "volume": 1669907.0}, {"date": "2020-03-13", "close": 413.78, "volume": 1579445.0}, {"date": "2020-03-16", "close": 357.28, "volume": 1569371.0}, {"date": "2020-03-17", "close": 386.76, "volume": 1609663.0}, {"date": "2020-03-18", "close": 373.36, "volume": 1969554.0}, {"date": "2020-03-19", "close": 397.36, "volume": 1593658.0}, {"date": "2020-03-20", "close": 354.72, "volume": 1363213.0}, {"date": "2020-03-23", "close": 327.42, "volume": 1422874.0}, {"date": "2020-03-24", "close": 371.7, "volume": 1319554.0}, {"date": "2020-03-25", "close": 401.38, "volume": 1950996.0}, {"date": "2020-03-26", "close": 451.9, "volume": 1598329.0}, {"date": "2020-03-27", "close": 434.34, "volume": 1044182.0}, {"date": "2020-03-30", "close": 455.35, "volume": 1177358.0}, {"date": "2020-03-31", "close": 439.97, "volume": 1390256.0}, {"date": "2020-04-01", "close": 409.54, "volume": 1163679.0}, {"date": "2020-04-02", "close": 426.53, "volume": 649308.0}, {"date": "2020-04-03", "close": 418.07, "volume": 612653.0}, {"date": "2020-04-06", "close": 449.52, "volume": 957936.0}, {"date": "2020-04-07", "close": 443.12, "volume": 831225.0}, {"date": "2020-04-08", "close": 450.97, "volume": 772259.0}, {"date": "2020-04-09", "close": 471.42, "volume": 1154661.0}, {"date": "2020-04-13", "close": 452.39, "volume": 689115.0}, {"date": "2020-04-14", "close": 458.03, "volume": 566294.0}, {"date": "2020-04-15", "close": 443.07, "volume": 590579.0}, {"date": "2020-04-16", "close": 458.99, "volume": 764913.0}, {"date": "2020-04-17", "close": 476.87, "volume": 977286.0}, {"date": "2020-04-20", "close": 470.8, "volume": 589552.0}, {"date": "2020-04-21", "close": 474.37, "volume": 1200743.0}, {"date": "2020-04-22", "close": 481.0, "volume": 842763.0}, {"date": "2020-04-23", "close": 471.2, "volume": 512349.0}, {"date": "2020-04-24", "close": 475.14, "volume": 517642.0}, {"date": "2020-04-27", "close": 496.65, "volume": 613925.0}, {"date": "2020-04-28", "close": 497.77, "volume": 655696.0}, {"date": "2020-04-29", "close": 511.39, "volume": 637998.0}, {"date": "2020-04-30", "close": 502.04, "volume": 580331.0}, {"date": "2020-05-01", "close": 484.16, "volume": 526329.0}, {"date": "2020-05-04", "close": 481.51, "volume": 634897.0}, {"date": "2020-05-05", "close": 485.49, "volume": 525894.0}, {"date": "2020-05-06", "close": 483.4, "volume": 520862.0}, {"date": "2020-05-07", "close": 497.39, "volume": 537095.0}, {"date": "2020-05-08", "close": 498.78, "volume": 450482.0}, {"date": "2020-05-11", "close": 493.11, "volume": 699593.0}, {"date": "2020-05-12", "close": 454.44, "volume": 3499006.0}, {"date": "2020-05-13", "close": 485.8, "volume": 9666149.0}, {"date": "2020-05-14", "close": 498.2, "volume": 11804140.0}, {"date": "2020-05-15", "close": 513.73, "volume": 5957036.0}, {"date": "2020-05-18", "close": 516.43, "volume": 5587203.0}, {"date": "2020-05-19", "close": 501.2, "volume": 2100142.0}, {"date": "2020-05-20", "close": 508.74, "volume": 1496770.0}, {"date": "2020-05-21", "close": 508.51, "volume": 1007961.0}, {"date": "2020-05-22", "close": 513.3, "volume": 632708.0}, {"date": "2020-05-26", "close": 523.63, "volume": 1064311.0}, {"date": "2020-05-27", "close": 536.4, "volume": 1182106.0}, {"date": "2020-05-28", "close": 536.84, "volume": 1132946.0}, {"date": "2020-05-29", "close": 528.64, "volume": 1159516.0}, {"date": "2020-06-01", "close": 538.23, "volume": 668535.0}, {"date": "2020-06-02", "close": 541.34, "volume": 847093.0}, {"date": "2020-06-03", "close": 547.71, "volume": 1071558.0}, {"date": "2020-06-04", "close": 546.19, "volume": 913455.0}, {"date": "2020-06-05", "close": 556.53, "volume": 1438068.0}, {"date": "2020-06-08", "close": 557.33, "volume": 1133450.0}, {"date": "2020-06-09", "close": 558.06, "volume": 851931.0}, {"date": "2020-06-10", "close": 558.06, "volume": 779693.0}, {"date": "2020-06-11", "close": 525.21, "volume": 1250854.0}, {"date": "2020-06-12", "close": 527.04, "volume": 1065590.0}, {"date": "2020-06-15", "close": 543.03, "volume": 1242967.0}, {"date": "2020-06-16", "close": 550.4, "volume": 826883.0}, {"date": "2020-06-17", "close": 555.23, "volume": 704587.0}, {"date": "2020-06-18", "close": 556.77, "volume": 531776.0}, {"date": "2020-06-19", "close": 555.37, "volume": 1875026.0}, {"date": "2020-06-22", "close": 553.21, "volume": 478601.0}, {"date": "2020-06-23", "close": 554.65, "volume": 605923.0}, {"date": "2020-06-24", "close": 538.57, "volume": 868874.0}, {"date": "2020-06-25", "close": 546.97, "volume": 714151.0}, {"date": "2020-06-26", "close": 534.85, "volume": 1167775.0}, {"date": "2020-06-29", "close": 532.87, "volume": 774366.0}, {"date": "2020-06-30", "close": 544.09, "volume": 1067092.0}, {"date": "2020-07-01", "close": 544.32, "volume": 549023.0}, {"date": "2020-07-02", "close": 551.77, "volume": 741950.0}, {"date": "2020-07-06", "close": 557.55, "volume": 703115.0}, {"date": "2020-07-07", "close": 549.23, "volume": 557322.0}, {"date": "2020-07-08", "close": 557.61, "volume": 435753.0}, {"date": "2020-07-09", "close": 549.44, "volume": 462691.0}, {"date": "2020-07-10", "close": 554.08, "volume": 489497.0}, {"date": "2020-07-13", "close": 552.56, "volume": 786413.0}, {"date": "2020-07-14", "close": 561.33, "volume": 567337.0}, {"date": "2020-07-15", "close": 568.59, "volume": 767633.0}, {"date": "2020-07-16", "close": 566.96, "volume": 729899.0}, {"date": "2020-07-17", "close": 587.72, "volume": 1151651.0}, {"date": "2020-07-20", "close": 579.6, "volume": 706780.0}, {"date": "2020-07-21", "close": 580.0, "volume": 523283.0}, {"date": "2020-07-22", "close": 582.54, "volume": 460500.0}, {"date": "2020-07-23", "close": 578.15, "volume": 453666.0}, {"date": "2020-07-24", "close": 570.62, "volume": 421653.0}, {"date": "2020-07-27", "close": 575.33, "volume": 618478.0}, {"date": "2020-07-28", "close": 570.7, "volume": 488884.0}, {"date": "2020-07-29", "close": 577.6, "volume": 724859.0}, {"date": "2020-07-30", "close": 573.09, "volume": 341204.0}, {"date": "2020-07-31", "close": 575.01, "volume": 375919.0}, {"date": "2020-08-03", "close": 579.95, "volume": 496428.0}, {"date": "2020-08-04", "close": 571.04, "volume": 513122.0}, {"date": "2020-08-05", "close": 582.15, "volume": 465847.0}, {"date": "2020-08-06", "close": 582.23, "volume": 454988.0}, {"date": "2020-08-07", "close": 588.19, "volume": 469919.0}, {"date": "2020-08-10", "close": 580.2, "volume": 465750.0}, {"date": "2020-08-11", "close": 586.64, "volume": 576823.0}, {"date": "2020-08-12", "close": 590.24, "volume": 612238.0}, {"date": "2020-08-13", "close": 589.56, "volume": 359708.0}, {"date": "2020-08-14", "close": 588.46, "volume": 316659.0}, {"date": "2020-08-17", "close": 592.03, "volume": 411120.0}, {"date": "2020-08-18", "close": 589.21, "volume": 456208.0}, {"date": "2020-08-19", "close": 589.75, "volume": 418702.0}, {"date": "2020-08-20", "close": 583.36, "volume": 552425.0}, {"date": "2020-08-21", "close": 584.04, "volume": 418462.0}, {"date": "2020-08-24", "close": 591.45, "volume": 381634.0}, {"date": "2020-08-25", "close": 591.15, "volume": 373289.0}, {"date": "2020-08-26", "close": 592.1, "volume": 540161.0}, {"date": "2020-08-27", "close": 594.98, "volume": 428904.0}, {"date": "2020-08-28", "close": 601.06, "volume": 436069.0}, {"date": "2020-08-31", "close": 594.19, "volume": 581734.0}, {"date": "2020-09-01", "close": 596.24, "volume": 402818.0}, {"date": "2020-09-02", "close": 608.0, "volume": 684165.0}, {"date": "2020-09-03", "close": 579.12, "volume": 739198.0}, {"date": "2020-09-04", "close": 564.63, "volume": 822107.0}, {"date": "2020-09-08", "close": 552.54, "volume": 837193.0}, {"date": "2020-09-09", "close": 560.18, "volume": 830507.0}, {"date": "2020-09-10", "close": 543.31, "volume": 891033.0}, {"date": "2020-09-11", "close": 541.2, "volume": 660875.0}, {"date": "2020-09-14", "close": 547.38, "volume": 631447.0}, {"date": "2020-09-15", "close": 548.16, "volume": 626477.0}, {"date": "2020-09-16", "close": 561.73, "volume": 1004027.0}, {"date": "2020-09-17", "close": 548.41, "volume": 1033459.0}, {"date": "2020-09-18", "close": 556.92, "volume": 2989114.0}, {"date": "2020-09-21", "close": 552.59, "volume": 659600.0}, {"date": "2020-09-22", "close": 550.8, "volume": 565647.0}, {"date": "2020-09-23", "close": 538.54, "volume": 511422.0}, {"date": "2020-09-24", "close": 535.05, "volume": 552840.0}, {"date": "2020-09-25", "close": 547.81, "volume": 486378.0}, {"date": "2020-09-28", "close": 558.65, "volume": 567033.0}, {"date": "2020-09-29", "close": 554.8, "volume": 409654.0}, {"date": "2020-09-30", "close": 563.55, "volume": 741054.0}, {"date": "2020-10-01", "close": 567.91, "volume": 551296.0}, {"date": "2020-10-02", "close": 570.12, "volume": 523471.0}, {"date": "2020-10-05", "close": 580.98, "volume": 435362.0}, {"date": "2020-10-06", "close": 580.23, "volume": 704311.0}, {"date": "2020-10-07", "close": 592.05, "volume": 573701.0}, {"date": "2020-10-08", "close": 604.44, "volume": 538097.0}, {"date": "2020-10-09", "close": 611.57, "volume": 525143.0}, {"date": "2020-10-12", "close": 614.89, "volume": 644719.0}, {"date": "2020-10-13", "close": 638.96, "volume": 1155021.0}, {"date": "2020-10-14", "close": 639.85, "volume": 694202.0}, {"date": "2020-10-15", "close": 646.24, "volume": 792733.0}, {"date": "2020-10-16", "close": 657.38, "volume": 765555.0}, {"date": "2020-10-19", "close": 634.89, "volume": 775662.0}, {"date": "2020-10-20", "close": 645.07, "volume": 473550.0}, {"date": "2020-10-21", "close": 634.99, "volume": 452696.0}, {"date": "2020-10-22", "close": 635.18, "volume": 483384.0}, {"date": "2020-10-23", "close": 637.31, "volume": 494217.0}, {"date": "2020-10-26", "close": 622.19, "volume": 686099.0}, {"date": "2020-10-27", "close": 614.53, "volume": 349823.0}, {"date": "2020-10-28", "close": 600.71, "volume": 645648.0}, {"date": "2020-10-29", "close": 602.33, "volume": 447449.0}, {"date": "2020-10-30", "close": 599.21, "volume": 530463.0}, {"date": "2020-11-02", "close": 614.87, "volume": 455350.0}, {"date": "2020-11-03", "close": 629.26, "volume": 560555.0}, {"date": "2020-11-04", "close": 651.6, "volume": 811990.0}, {"date": "2020-11-05", "close": 668.19, "volume": 714509.0}, {"date": "2020-11-06", "close": 654.9, "volume": 493945.0}, {"date": "2020-11-09", "close": 666.02, "volume": 870313.0}, {"date": "2020-11-10", "close": 660.6, "volume": 758008.0}, {"date": "2020-11-11", "close": 670.62, "volume": 455787.0}, {"date": "2020-11-12", "close": 659.79, "volume": 501907.0}, {"date": "2020-11-13", "close": 669.77, "volume": 664060.0}, {"date": "2020-11-16", "close": 676.43, "volume": 607760.0}, {"date": "2020-11-17", "close": 667.49, "volume": 768905.0}, {"date": "2020-11-18", "close": 669.89, "volume": 509045.0}, {"date": "2020-11-19", "close": 673.48, "volume": 471167.0}, {"date": "2020-11-20", "close": 672.71, "volume": 396240.0}, {"date": "2020-11-23", "close": 682.87, "volume": 505375.0}, {"date": "2020-11-24", "close": 699.3, "volume": 651984.0}, {"date": "2020-11-25", "close": 703.61, "volume": 401239.0}, {"date": "2020-11-27", "close": 715.11, "volume": 313425.0}, {"date": "2020-11-30", "close": 698.35, "volume": 888410.0}, {"date": "2020-12-01", "close": 715.23, "volume": 549542.0}, {"date": "2020-12-02", "close": 718.36, "volume": 484103.0}, {"date": "2020-12-03", "close": 715.42, "volume": 604411.0}, {"date": "2020-12-04", "close": 703.47, "volume": 816358.0}, {"date": "2020-12-07", "close": 709.49, "volume": 680588.0}, {"date": "2020-12-08", "close": 713.92, "volume": 598173.0}, {"date": "2020-12-09", "close": 701.68, "volume": 489465.0}, {"date": "2020-12-10", "close": 698.41, "volume": 438642.0}, {"date": "2020-12-11", "close": 695.2, "volume": 488140.0}, {"date": "2020-12-14", "close": 683.92, "volume": 658625.0}, {"date": "2020-12-15", "close": 698.18, "volume": 617347.0}, {"date": "2020-12-16", "close": 698.37, "volume": 849361.0}, {"date": "2020-12-17", "close": 706.01, "volume": 832259.0}, {"date": "2020-12-18", "close": 698.8, "volume": 1610738.0}, {"date": "2020-12-21", "close": 698.83, "volume": 631849.0}, {"date": "2020-12-22", "close": 693.52, "volume": 596988.0}, {"date": "2020-12-23", "close": 703.64, "volume": 752601.0}, {"date": "2020-12-24", "close": 707.18, "volume": 173253.0}, {"date": "2020-12-28", "close": 710.18, "volume": 272253.0}, {"date": "2020-12-29", "close": 706.28, "volume": 318436.0}, {"date": "2020-12-30", "close": 708.94, "volume": 355270.0}, {"date": "2020-12-31", "close": 721.54, "volume": 361507.0}, {"date": "2021-01-04", "close": 710.82, "volume": 623613.0}, {"date": "2021-01-05", "close": 714.58, "volume": 431450.0}, {"date": "2021-01-06", "close": 734.96, "volume": 730705.0}, {"date": "2021-01-07", "close": 750.42, "volume": 655965.0}, {"date": "2021-01-08", "close": 756.45, "volume": 623026.0}, {"date": "2021-01-11", "close": 766.68, "volume": 614375.0}, {"date": "2021-01-12", "close": 777.74, "volume": 675962.0}, {"date": "2021-01-13", "close": 779.75, "volume": 848599.0}, {"date": "2021-01-14", "close": 743.5, "volume": 1643130.0}, {"date": "2021-01-15", "close": 727.76, "volume": 1174470.0}, {"date": "2021-01-19", "close": 733.65, "volume": 852400.0}, {"date": "2021-01-20", "close": 741.54, "volume": 747731.0}, {"date": "2021-01-21", "close": 742.2, "volume": 639591.0}, {"date": "2021-01-22", "close": 735.05, "volume": 565667.0}, {"date": "2021-01-25", "close": 722.98, "volume": 806452.0}, {"date": "2021-01-26", "close": 721.85, "volume": 827925.0}, {"date": "2021-01-27", "close": 697.79, "volume": 1104500.0}, {"date": "2021-01-28", "close": 719.91, "volume": 822441.0}, {"date": "2021-01-29", "close": 701.26, "volume": 801057.0}, {"date": "2021-02-01", "close": 713.17, "volume": 483089.0}, {"date": "2021-02-02", "close": 729.5, "volume": 879292.0}, {"date": "2021-02-03", "close": 724.08, "volume": 685310.0}, {"date": "2021-02-04", "close": 732.45, "volume": 636413.0}, {"date": "2021-02-05", "close": 726.33, "volume": 475024.0}, {"date": "2021-02-08", "close": 726.45, "volume": 533145.0}, {"date": "2021-02-09", "close": 728.8, "volume": 450997.0}, {"date": "2021-02-10", "close": 723.17, "volume": 663262.0}, {"date": "2021-02-11", "close": 721.43, "volume": 803949.0}, {"date": "2021-02-12", "close": 722.98, "volume": 862804.0}, {"date": "2021-02-16", "close": 730.31, "volume": 571638.0}, {"date": "2021-02-17", "close": 721.39, "volume": 567250.0}, {"date": "2021-02-18", "close": 703.53, "volume": 1078718.0}, {"date": "2021-02-19", "close": 710.11, "volume": 804224.0}, {"date": "2021-02-22", "close": 703.14, "volume": 829951.0}, {"date": "2021-02-23", "close": 703.16, "volume": 926286.0}, {"date": "2021-02-24", "close": 712.1, "volume": 583346.0}, {"date": "2021-02-25", "close": 694.79, "volume": 591305.0}, {"date": "2021-02-26", "close": 694.5, "volume": 768601.0}, {"date": "2021-03-01", "close": 719.2, "volume": 653960.0}, {"date": "2021-03-02", "close": 716.31, "volume": 455226.0}, {"date": "2021-03-03", "close": 701.49, "volume": 703134.0}, {"date": "2021-03-04", "close": 683.21, "volume": 915435.0}, {"date": "2021-03-05", "close": 702.28, "volume": 698504.0}, {"date": "2021-03-08", "close": 698.96, "volume": 649762.0}, {"date": "2021-03-09", "close": 722.0, "volume": 959743.0}, {"date": "2021-03-10", "close": 728.5, "volume": 823347.0}, {"date": "2021-03-11", "close": 722.12, "volume": 751651.0}, {"date": "2021-03-12", "close": 716.19, "volume": 528692.0}, {"date": "2021-03-15", "close": 719.01, "volume": 526784.0}, {"date": "2021-03-16", "close": 723.07, "volume": 562240.0}, {"date": "2021-03-17", "close": 728.22, "volume": 463614.0}, {"date": "2021-03-18", "close": 723.73, "volume": 640124.0}, {"date": "2021-03-19", "close": 729.64, "volume": 1452170.0}, {"date": "2021-03-22", "close": 730.92, "volume": 524689.0}, {"date": "2021-03-23", "close": 716.57, "volume": 556688.0}, {"date": "2021-03-24", "close": 722.75, "volume": 544753.0}, {"date": "2021-03-25", "close": 727.5, "volume": 462825.0}, {"date": "2021-03-26", "close": 756.9, "volume": 803746.0}, {"date": "2021-03-29", "close": 757.86, "volume": 581740.0}, {"date": "2021-03-30", "close": 749.26, "volume": 598823.0}, {"date": "2021-03-31", "close": 753.96, "volume": 638151.0}, {"date": "2021-04-01", "close": 766.83, "volume": 549219.0}, {"date": "2021-04-05", "close": 784.02, "volume": 593605.0}, {"date": "2021-04-06", "close": 781.71, "volume": 492308.0}, {"date": "2021-04-07", "close": 788.0, "volume": 477188.0}, {"date": "2021-04-08", "close": 800.6, "volume": 558473.0}, {"date": "2021-04-09", "close": 808.35, "volume": 484164.0}, {"date": "2021-04-12", "close": 807.98, "volume": 482840.0}, {"date": "2021-04-13", "close": 802.49, "volume": 376348.0}, {"date": "2021-04-14", "close": 801.07, "volume": 552913.0}, {"date": "2021-04-15", "close": 817.84, "volume": 766869.0}, {"date": "2021-04-16", "close": 811.45, "volume": 774777.0}, {"date": "2021-04-19", "close": 811.09, "volume": 491140.0}, {"date": "2021-04-20", "close": 804.96, "volume": 525225.0}, {"date": "2021-04-21", "close": 811.53, "volume": 388511.0}, {"date": "2021-04-22", "close": 795.32, "volume": 520052.0}, {"date": "2021-04-23", "close": 813.17, "volume": 489778.0}, {"date": "2021-04-26", "close": 818.32, "volume": 478233.0}, {"date": "2021-04-27", "close": 820.51, "volume": 328253.0}, {"date": "2021-04-28", "close": 816.28, "volume": 335320.0}, {"date": "2021-04-29", "close": 827.32, "volume": 455352.0}, {"date": "2021-04-30", "close": 819.3, "volume": 451357.0}, {"date": "2021-05-03", "close": 825.62, "volume": 490077.0}, {"date": "2021-05-04", "close": 836.43, "volume": 557943.0}, {"date": "2021-05-05", "close": 851.01, "volume": 441074.0}, {"date": "2021-05-06", "close": 867.1, "volume": 666588.0}, {"date": "2021-05-07", "close": 873.83, "volume": 474203.0}, {"date": "2021-05-10", "close": 857.45, "volume": 566521.0}, {"date": "2021-05-11", "close": 844.1, "volume": 671928.0}, {"date": "2021-05-12", "close": 823.5, "volume": 649705.0}, {"date": "2021-05-13", "close": 838.99, "volume": 554749.0}, {"date": "2021-05-14", "close": 856.87, "volume": 481500.0}, {"date": "2021-05-17", "close": 849.46, "volume": 347554.0}, {"date": "2021-05-18", "close": 840.14, "volume": 373726.0}, {"date": "2021-05-19", "close": 838.52, "volume": 632867.0}, {"date": "2021-05-20", "close": 844.88, "volume": 360768.0}, {"date": "2021-05-21", "close": 860.77, "volume": 692850.0}, {"date": "2021-05-24", "close": 872.36, "volume": 566451.0}, {"date": "2021-05-25", "close": 874.27, "volume": 625591.0}, {"date": "2021-05-26", "close": 876.73, "volume": 616192.0}, {"date": "2021-05-27", "close": 876.43, "volume": 704573.0}, {"date": "2021-05-28", "close": 877.04, "volume": 435375.0}, {"date": "2021-06-01", "close": 876.91, "volume": 407515.0}, {"date": "2021-06-02", "close": 887.42, "volume": 543412.0}, {"date": "2021-06-03", "close": 881.01, "volume": 430784.0}, {"date": "2021-06-04", "close": 886.85, "volume": 646966.0}, {"date": "2021-06-07", "close": 884.96, "volume": 400307.0}, {"date": "2021-06-08", "close": 884.52, "volume": 303322.0}, {"date": "2021-06-09", "close": 870.94, "volume": 463127.0}, {"date": "2021-06-10", "close": 867.44, "volume": 423380.0}, {"date": "2021-06-11", "close": 880.66, "volume": 444033.0}, {"date": "2021-06-14", "close": 876.78, "volume": 363711.0}, {"date": "2021-06-15", "close": 881.01, "volume": 442558.0}, {"date": "2021-06-16", "close": 869.35, "volume": 595665.0}, {"date": "2021-06-17", "close": 868.82, "volume": 569942.0}, {"date": "2021-06-18", "close": 840.78, "volume": 1059015.0}, {"date": "2021-06-21", "close": 861.26, "volume": 575852.0}, {"date": "2021-06-22", "close": 864.76, "volume": 668470.0}, {"date": "2021-06-23", "close": 865.42, "volume": 566358.0}, {"date": "2021-06-24", "close": 867.34, "volume": 661975.0}, {"date": "2021-06-25", "close": 874.03, "volume": 742074.0}, {"date": "2021-06-28", "close": 878.74, "volume": 373815.0}, {"date": "2021-06-29", "close": 873.53, "volume": 742775.0}, {"date": "2021-06-30", "close": 874.97, "volume": 575566.0}, {"date": "2021-07-01", "close": 879.23, "volume": 426316.0}, {"date": "2021-07-02", "close": 893.63, "volume": 430345.0}, {"date": "2021-07-06", "close": 892.68, "volume": 527389.0}, {"date": "2021-07-07", "close": 900.94, "volume": 468398.0}, {"date": "2021-07-08", "close": 876.5, "volume": 629983.0}, {"date": "2021-07-09", "close": 901.31, "volume": 764498.0}, {"date": "2021-07-12", "close": 915.92, "volume": 862232.0}, {"date": "2021-07-13", "close": 908.07, "volume": 590164.0}, {"date": "2021-07-14", "close": 880.32, "volume": 994115.0}, {"date": "2021-07-15", "close": 880.0, "volume": 619984.0}, {"date": "2021-07-16", "close": 875.02, "volume": 983127.0}, {"date": "2021-07-19", "close": 845.16, "volume": 946296.0}, {"date": "2021-07-20", "close": 878.84, "volume": 899812.0}, {"date": "2021-07-21", "close": 882.68, "volume": 445456.0}, {"date": "2021-07-22", "close": 866.86, "volume": 601037.0}, {"date": "2021-07-23", "close": 868.95, "volume": 528578.0}, {"date": "2021-07-26", "close": 871.49, "volume": 414393.0}, {"date": "2021-07-27", "close": 861.88, "volume": 476093.0}, {"date": "2021-07-28", "close": 860.71, "volume": 389280.0}, {"date": "2021-07-29", "close": 869.39, "volume": 335221.0}, {"date": "2021-07-30", "close": 867.17, "volume": 503855.0}, {"date": "2021-08-02", "close": 873.26, "volume": 386141.0}, {"date": "2021-08-03", "close": 880.21, "volume": 391626.0}, {"date": "2021-08-04", "close": 882.01, "volume": 390667.0}, {"date": "2021-08-05", "close": 889.28, "volume": 349448.0}, {"date": "2021-08-06", "close": 896.09, "volume": 472161.0}, {"date": "2021-08-09", "close": 901.97, "volume": 347033.0}, {"date": "2021-08-10", "close": 912.56, "volume": 382572.0}, {"date": "2021-08-11", "close": 917.09, "volume": 349164.0}, {"date": "2021-08-12", "close": 918.54, "volume": 299149.0}, {"date": "2021-08-13", "close": 916.86, "volume": 292666.0}, {"date": "2021-08-16", "close": 924.89, "volume": 320698.0}, {"date": "2021-08-17", "close": 909.62, "volume": 381697.0}, {"date": "2021-08-18", "close": 901.91, "volume": 384039.0}, {"date": "2021-08-19", "close": 903.78, "volume": 427548.0}, {"date": "2021-08-20", "close": 917.17, "volume": 384749.0}, {"date": "2021-08-23", "close": 927.86, "volume": 351338.0}, {"date": "2021-08-24", "close": 929.19, "volume": 288505.0}, {"date": "2021-08-25", "close": 939.52, "volume": 329934.0}, {"date": "2021-08-26", "close": 935.88, "volume": 272268.0}, {"date": "2021-08-27", "close": 954.94, "volume": 454641.0}, {"date": "2021-08-30", "close": 948.08, "volume": 284020.0}, {"date": "2021-08-31", "close": 943.29, "volume": 595023.0}, {"date": "2021-09-01", "close": 943.82, "volume": 324238.0}, {"date": "2021-09-02", "close": 950.67, "volume": 349418.0}, {"date": "2021-09-03", "close": 937.28, "volume": 418782.0}, {"date": "2021-09-07", "close": 924.83, "volume": 357555.0}, {"date": "2021-09-08", "close": 924.34, "volume": 258515.0}, {"date": "2021-09-09", "close": 922.14, "volume": 478374.0}, {"date": "2021-09-10", "close": 916.62, "volume": 332254.0}, {"date": "2021-09-13", "close": 916.26, "volume": 422830.0}, {"date": "2021-09-14", "close": 901.95, "volume": 574192.0}, {"date": "2021-09-15", "close": 909.65, "volume": 494639.0}, {"date": "2021-09-16", "close": 890.44, "volume": 726617.0}, {"date": "2021-09-17", "close": 876.63, "volume": 1273707.0}, {"date": "2021-09-20", "close": 857.27, "volume": 767820.0}, {"date": "2021-09-21", "close": 845.24, "volume": 596701.0}, {"date": "2021-09-22", "close": 851.05, "volume": 544222.0}, {"date": "2021-09-23", "close": 876.17, "volume": 526059.0}, {"date": "2021-09-24", "close": 874.62, "volume": 322521.0}, {"date": "2021-09-27", "close": 875.47, "volume": 416959.0}, {"date": "2021-09-28", "close": 860.57, "volume": 642572.0}, {"date": "2021-09-29", "close": 856.57, "volume": 547214.0}, {"date": "2021-09-30", "close": 838.66, "volume": 562802.0}, {"date": "2021-10-01", "close": 841.89, "volume": 477429.0}, {"date": "2021-10-04", "close": 825.56, "volume": 595999.0}, {"date": "2021-10-05", "close": 838.78, "volume": 445226.0}, {"date": "2021-10-06", "close": 837.55, "volume": 472546.0}, {"date": "2021-10-07", "close": 842.35, "volume": 434111.0}, {"date": "2021-10-08", "close": 844.4, "volume": 350275.0}, {"date": "2021-10-11", "close": 839.73, "volume": 531808.0}, {"date": "2021-10-12", "close": 836.19, "volume": 823251.0}, {"date": "2021-10-13", "close": 867.81, "volume": 1453895.0}, {"date": "2021-10-14", "close": 892.51, "volume": 802892.0}, {"date": "2021-10-15", "close": 907.26, "volume": 1022998.0}, {"date": "2021-10-18", "close": 896.31, "volume": 541033.0}, {"date": "2021-10-19", "close": 901.65, "volume": 408458.0}, {"date": "2021-10-20", "close": 902.93, "volume": 380546.0}, {"date": "2021-10-21", "close": 903.72, "volume": 333358.0}, {"date": "2021-10-22", "close": 914.97, "volume": 372100.0}, {"date": "2021-10-25", "close": 924.74, "volume": 452424.0}, {"date": "2021-10-26", "close": 931.58, "volume": 377850.0}, {"date": "2021-10-27", "close": 917.27, "volume": 452875.0}, {"date": "2021-10-28", "close": 935.48, "volume": 352210.0}, {"date": "2021-10-29", "close": 943.46, "volume": 484717.0}, {"date": "2021-11-01", "close": 936.23, "volume": 399192.0}, {"date": "2021-11-02", "close": 947.85, "volume": 381751.0}, {"date": "2021-11-03", "close": 951.7, "volume": 387259.0}, {"date": "2021-11-04", "close": 954.04, "volume": 350970.0}, {"date": "2021-11-05", "close": 955.11, "volume": 340086.0}, {"date": "2021-11-08", "close": 965.87, "volume": 372387.0}, {"date": "2021-11-09", "close": 966.75, "volume": 394148.0}, {"date": "2021-11-10", "close": 959.21, "volume": 340439.0}, {"date": "2021-11-11", "close": 965.6, "volume": 266927.0}, {"date": "2021-11-12", "close": 971.49, "volume": 387537.0}, {"date": "2021-11-15", "close": 953.24, "volume": 678620.0}, {"date": "2021-11-16", "close": 948.95, "volume": 472053.0}, {"date": "2021-11-17", "close": 931.54, "volume": 677342.0}, {"date": "2021-11-18", "close": 922.77, "volume": 681626.0}, {"date": "2021-11-19", "close": 914.95, "volume": 739175.0}, {"date": "2021-11-22", "close": 919.33, "volume": 520680.0}, {"date": "2021-11-23", "close": 935.43, "volume": 686139.0}, {"date": "2021-11-24", "close": 930.72, "volume": 438906.0}, {"date": "2021-11-26", "close": 901.64, "volume": 543222.0}, {"date": "2021-11-29", "close": 928.0, "volume": 610630.0}, {"date": "2021-11-30", "close": 904.61, "volume": 1057481.0}, {"date": "2021-12-01", "close": 900.33, "volume": 708235.0}, {"date": "2021-12-02", "close": 918.85, "volume": 630713.0}, {"date": "2021-12-03", "close": 899.57, "volume": 641403.0}, {"date": "2021-12-06", "close": 896.7, "volume": 442798.0}, {"date": "2021-12-07", "close": 920.92, "volume": 616189.0}, {"date": "2021-12-08", "close": 923.86, "volume": 413479.0}, {"date": "2021-12-09", "close": 919.08, "volume": 376634.0}, {"date": "2021-12-10", "close": 925.16, "volume": 453475.0}, {"date": "2021-12-13", "close": 917.66, "volume": 463282.0}, {"date": "2021-12-14", "close": 902.38, "volume": 828938.0}, {"date": "2021-12-15", "close": 914.91, "volume": 465886.0}, {"date": "2021-12-16", "close": 921.55, "volume": 473979.0}, {"date": "2021-12-17", "close": 913.57, "volume": 727103.0}, {"date": "2021-12-20", "close": 897.29, "volume": 549520.0}, {"date": "2021-12-21", "close": 910.87, "volume": 381591.0}, {"date": "2021-12-22", "close": 911.54, "volume": 350349.0}, {"date": "2021-12-23", "close": 913.92, "volume": 416330.0}, {"date": "2021-12-27", "close": 922.57, "volume": 411224.0}, {"date": "2021-12-28", "close": 921.82, "volume": 385197.0}, {"date": "2021-12-29", "close": 909.72, "volume": 391955.0}, {"date": "2021-12-30", "close": 913.76, "volume": 315955.0}, {"date": "2021-12-31", "close": 915.56, "volume": 215096.0}, {"date": "2022-01-03", "close": 911.73, "volume": 470804.0}, {"date": "2022-01-04", "close": 917.22, "volume": 495778.0}, {"date": "2022-01-05", "close": 891.77, "volume": 573457.0}, {"date": "2022-01-06", "close": 895.49, "volume": 636991.0}, {"date": "2022-01-07", "close": 892.27, "volume": 643312.0}, {"date": "2022-01-10", "close": 873.34, "volume": 788499.0}, {"date": "2022-01-11", "close": 888.19, "volume": 744625.0}, {"date": "2022-01-12", "close": 885.11, "volume": 650928.0}, {"date": "2022-01-13", "close": 867.58, "volume": 795917.0}, {"date": "2022-01-14", "close": 848.6, "volume": 1239801.0}, {"date": "2022-01-18", "close": 832.0, "volume": 1018410.0}, {"date": "2022-01-19", "close": 825.5, "volume": 795191.0}, {"date": "2022-01-20", "close": 826.55, "volume": 945895.0}, {"date": "2022-01-21", "close": 800.92, "volume": 1248237.0}, {"date": "2022-01-24", "close": 786.82, "volume": 1688740.0}, {"date": "2022-01-25", "close": 798.55, "volume": 1220178.0}, {"date": "2022-01-26", "close": 795.47, "volume": 942680.0}, {"date": "2022-01-27", "close": 787.96, "volume": 696630.0}, {"date": "2022-01-28", "close": 808.14, "volume": 602839.0}, {"date": "2022-01-31", "close": 822.94, "volume": 611205.0}, {"date": "2022-02-01", "close": 825.95, "volume": 631940.0}, {"date": "2022-02-02", "close": 822.51, "volume": 1030447.0}, {"date": "2022-02-03", "close": 805.77, "volume": 582608.0}, {"date": "2022-02-04", "close": 809.82, "volume": 667514.0}, {"date": "2022-02-07", "close": 816.92, "volume": 568685.0}, {"date": "2022-02-08", "close": 807.39, "volume": 971675.0}, {"date": "2022-02-09", "close": 813.0, "volume": 1197764.0}, {"date": "2022-02-10", "close": 778.19, "volume": 2082171.0}, {"date": "2022-02-11", "close": 772.49, "volume": 1271858.0}, {"date": "2022-02-14", "close": 760.31, "volume": 951371.0}, {"date": "2022-02-15", "close": 781.19, "volume": 550435.0}, {"date": "2022-02-16", "close": 783.42, "volume": 627174.0}, {"date": "2022-02-17", "close": 762.5, "volume": 497653.0}, {"date": "2022-02-18", "close": 756.02, "volume": 494271.0}, {"date": "2022-02-22", "close": 745.48, "volume": 690150.0}, {"date": "2022-02-23", "close": 732.49, "volume": 814216.0}, {"date": "2022-02-24", "close": 731.79, "volume": 1173961.0}, {"date": "2022-02-25", "close": 750.87, "volume": 676550.0}, {"date": "2022-02-28", "close": 743.89, "volume": 795755.0}, {"date": "2022-03-01", "close": 714.81, "volume": 863364.0}, {"date": "2022-03-02", "close": 738.04, "volume": 948258.0}, {"date": "2022-03-03", "close": 737.71, "volume": 694413.0}, {"date": "2022-03-04", "close": 696.59, "volume": 2161253.0}, {"date": "2022-03-07", "close": 677.07, "volume": 1154435.0}, {"date": "2022-03-08", "close": 662.87, "volume": 1180227.0}, {"date": "2022-03-09", "close": 693.25, "volume": 1432507.0}, {"date": "2022-03-10", "close": 697.2, "volume": 1007807.0}, {"date": "2022-03-11", "close": 687.04, "volume": 814666.0}, {"date": "2022-03-14", "close": 697.53, "volume": 758723.0}, {"date": "2022-03-15", "close": 707.67, "volume": 639546.0}, {"date": "2022-03-16", "close": 731.11, "volume": 1162315.0}, {"date": "2022-03-17", "close": 740.93, "volume": 544871.0}, {"date": "2022-03-18", "close": 738.59, "volume": 1227242.0}, {"date": "2022-03-21", "close": 733.83, "volume": 589250.0}, {"date": "2022-03-22", "close": 746.87, "volume": 565616.0}, {"date": "2022-03-23", "close": 736.46, "volume": 761302.0}, {"date": "2022-03-24", "close": 738.28, "volume": 462997.0}, {"date": "2022-03-25", "close": 741.04, "volume": 419924.0}, {"date": "2022-03-28", "close": 749.88, "volume": 448964.0}, {"date": "2022-03-29", "close": 773.24, "volume": 795127.0}, {"date": "2022-03-30", "close": 777.36, "volume": 791890.0}, {"date": "2022-03-31", "close": 764.17, "volume": 931815.0}, {"date": "2022-04-01", "close": 769.76, "volume": 683395.0}, {"date": "2022-04-04", "close": 782.23, "volume": 882774.0}, {"date": "2022-04-05", "close": 764.43, "volume": 754055.0}, {"date": "2022-04-06", "close": 745.23, "volume": 845620.0}, {"date": "2022-04-07", "close": 748.89, "volume": 475483.0}, {"date": "2022-04-08", "close": 736.1, "volume": 820954.0}, {"date": "2022-04-11", "close": 728.38, "volume": 591747.0}, {"date": "2022-04-12", "close": 716.83, "volume": 955250.0}, {"date": "2022-04-13", "close": 715.74, "volume": 908682.0}, {"date": "2022-04-14", "close": 688.17, "volume": 1103924.0}, {"date": "2022-04-18", "close": 680.0, "volume": 834125.0}, {"date": "2022-04-19", "close": 701.57, "volume": 998277.0}, {"date": "2022-04-20", "close": 699.0, "volume": 928160.0}, {"date": "2022-04-21", "close": 681.46, "volume": 804886.0}, {"date": "2022-04-22", "close": 662.94, "volume": 797248.0}, {"date": "2022-04-25", "close": 668.28, "volume": 1138248.0}, {"date": "2022-04-26", "close": 647.05, "volume": 806216.0}, {"date": "2022-04-27", "close": 643.02, "volume": 631813.0}, {"date": "2022-04-28", "close": 650.97, "volume": 1127308.0}, {"date": "2022-04-29", "close": 624.68, "volume": 1011737.0}, {"date": "2022-05-02", "close": 624.8, "volume": 1537163.0}, {"date": "2022-05-03", "close": 631.06, "volume": 887303.0}, {"date": "2022-05-04", "close": 665.23, "volume": 1038233.0}, {"date": "2022-05-05", "close": 633.81, "volume": 889551.0}, {"date": "2022-05-06", "close": 628.62, "volume": 725798.0}, {"date": "2022-05-09", "close": 605.56, "volume": 1079546.0}, {"date": "2022-05-10", "close": 610.23, "volume": 1179798.0}, {"date": "2022-05-11", "close": 600.35, "volume": 1170655.0}, {"date": "2022-05-12", "close": 600.4, "volume": 1117609.0}, {"date": "2022-05-13", "close": 615.33, "volume": 1684498.0}, {"date": "2022-05-16", "close": 598.6, "volume": 2287305.0}, {"date": "2022-05-17", "close": 611.72, "volume": 1564526.0}, {"date": "2022-05-18", "close": 591.86, "volume": 967339.0}, {"date": "2022-05-19", "close": 593.08, "volume": 1301119.0}, {"date": "2022-05-20", "close": 600.44, "volume": 1200898.0}, {"date": "2022-05-23", "close": 611.51, "volume": 918595.0}, {"date": "2022-05-24", "close": 618.35, "volume": 1133681.0}, {"date": "2022-05-25", "close": 626.6, "volume": 959283.0}, {"date": "2022-05-26", "close": 652.44, "volume": 1651210.0}, {"date": "2022-05-27", "close": 666.53, "volume": 980935.0}, {"date": "2022-05-31", "close": 669.08, "volume": 2519011.0}, {"date": "2022-06-01", "close": 660.51, "volume": 919995.0}, {"date": "2022-06-02", "close": 686.49, "volume": 955468.0}, {"date": "2022-06-03", "close": 671.74, "volume": 788588.0}, {"date": "2022-06-06", "close": 675.34, "volume": 605282.0}, {"date": "2022-06-07", "close": 679.61, "volume": 545102.0}, {"date": "2022-06-08", "close": 662.41, "volume": 481869.0}, {"date": "2022-06-09", "close": 659.85, "volume": 969181.0}, {"date": "2022-06-10", "close": 617.67, "volume": 1149849.0}, {"date": "2022-06-13", "close": 598.72, "volume": 1226228.0}, {"date": "2022-06-14", "close": 591.23, "volume": 750449.0}, {"date": "2022-06-15", "close": 599.9, "volume": 922789.0}, {"date": "2022-06-16", "close": 585.77, "volume": 1005924.0}, {"date": "2022-06-17", "close": 582.26, "volume": 1436752.0}, {"date": "2022-06-21", "close": 614.54, "volume": 1130244.0}, {"date": "2022-06-22", "close": 609.28, "volume": 942982.0}, {"date": "2022-06-23", "close": 624.71, "volume": 849903.0}, {"date": "2022-06-24", "close": 647.78, "volume": 1013796.0}, {"date": "2022-06-27", "close": 636.92, "volume": 637294.0}, {"date": "2022-06-28", "close": 629.12, "volume": 518444.0}, {"date": "2022-06-29", "close": 617.96, "volume": 535245.0}, {"date": "2022-06-30", "close": 609.04, "volume": 721811.0}, {"date": "2022-07-01", "close": 616.7, "volume": 502755.0}, {"date": "2022-07-05", "close": 620.72, "volume": 572841.0}, {"date": "2022-07-06", "close": 614.74, "volume": 512795.0}, {"date": "2022-07-07", "close": 623.7, "volume": 507942.0}, {"date": "2022-07-08", "close": 619.56, "volume": 347056.0}, {"date": "2022-07-11", "close": 605.0, "volume": 460261.0}, {"date": "2022-07-12", "close": 603.29, "volume": 499690.0}, {"date": "2022-07-13", "close": 596.38, "volume": 601624.0}, {"date": "2022-07-14", "close": 588.63, "volume": 1136578.0}, {"date": "2022-07-15", "close": 600.37, "volume": 1052963.0}, {"date": "2022-07-18", "close": 597.53, "volume": 830977.0}, {"date": "2022-07-19", "close": 628.34, "volume": 922728.0}, {"date": "2022-07-20", "close": 634.73, "volume": 671517.0}, {"date": "2022-07-21", "close": 639.31, "volume": 722029.0}, {"date": "2022-07-22", "close": 633.64, "volume": 512581.0}, {"date": "2022-07-25", "close": 636.15, "volume": 472083.0}, {"date": "2022-07-26", "close": 622.94, "volume": 498510.0}, {"date": "2022-07-27", "close": 643.32, "volume": 468646.0}, {"date": "2022-07-28", "close": 659.98, "volume": 550853.0}, {"date": "2022-07-29", "close": 669.18, "volume": 894331.0}, {"date": "2022-08-01", "close": 671.39, "volume": 569914.0}, {"date": "2022-08-02", "close": 666.16, "volume": 711614.0}, {"date": "2022-08-03", "close": 690.54, "volume": 901811.0}, {"date": "2022-08-04", "close": 696.01, "volume": 746322.0}, {"date": "2022-08-05", "close": 695.93, "volume": 549028.0}, {"date": "2022-08-08", "close": 696.27, "volume": 490636.0}, {"date": "2022-08-09", "close": 696.51, "volume": 486185.0}, {"date": "2022-08-10", "close": 725.21, "volume": 822279.0}, {"date": "2022-08-11", "close": 728.65, "volume": 692405.0}, {"date": "2022-08-12", "close": 751.83, "volume": 766238.0}, {"date": "2022-08-15", "close": 755.82, "volume": 720501.0}, {"date": "2022-08-16", "close": 757.07, "volume": 664270.0}, {"date": "2022-08-17", "close": 743.22, "volume": 594206.0}, {"date": "2022-08-18", "close": 745.22, "volume": 785579.0}, {"date": "2022-08-19", "close": 713.85, "volume": 774976.0}, {"date": "2022-08-22", "close": 695.05, "volume": 675636.0}, {"date": "2022-08-23", "close": 696.97, "volume": 403519.0}, {"date": "2022-08-24", "close": 700.42, "volume": 385968.0}, {"date": "2022-08-25", "close": 710.6, "volume": 363671.0}, {"date": "2022-08-26", "close": 676.44, "volume": 633221.0}, {"date": "2022-08-29", "close": 675.89, "volume": 379499.0}, {"date": "2022-08-30", "close": 672.72, "volume": 486413.0}, {"date": "2022-08-31", "close": 666.39, "volume": 651350.0}, {"date": "2022-09-01", "close": 664.85, "volume": 485355.0}, {"date": "2022-09-02", "close": 658.06, "volume": 501999.0}, {"date": "2022-09-06", "close": 661.63, "volume": 656273.0}, {"date": "2022-09-07", "close": 674.22, "volume": 482678.0}, {"date": "2022-09-08", "close": 691.92, "volume": 860106.0}, {"date": "2022-09-09", "close": 695.46, "volume": 536657.0}, {"date": "2022-09-12", "close": 696.81, "volume": 756443.0}, {"date": "2022-09-13", "close": 644.91, "volume": 1240133.0}, {"date": "2022-09-14", "close": 643.58, "volume": 831822.0}, {"date": "2022-09-15", "close": 632.34, "volume": 777950.0}, {"date": "2022-09-16", "close": 626.74, "volume": 2693870.0}, {"date": "2022-09-19", "close": 634.73, "volume": 566391.0}, {"date": "2022-09-20", "close": 622.31, "volume": 561565.0}, {"date": "2022-09-21", "close": 608.09, "volume": 816615.0}, {"date": "2022-09-22", "close": 600.5, "volume": 854788.0}, {"date": "2022-09-23", "close": 591.39, "volume": 979100.0}, {"date": "2022-09-26", "close": 584.65, "volume": 692625.0}, {"date": "2022-09-27", "close": 578.6, "volume": 769388.0}, {"date": "2022-09-28", "close": 585.43, "volume": 885352.0}, {"date": "2022-09-29", "close": 563.92, "volume": 877430.0}, {"date": "2022-09-30", "close": 550.28, "volume": 851418.0}, {"date": "2022-10-03", "close": 572.72, "volume": 948914.0}, {"date": "2022-10-04", "close": 591.3, "volume": 778781.0}, {"date": "2022-10-05", "close": 583.15, "volume": 556626.0}, {"date": "2022-10-06", "close": 571.61, "volume": 566776.0}, {"date": "2022-10-07", "close": 550.4, "volume": 626074.0}, {"date": "2022-10-10", "close": 545.54, "volume": 512419.0}, {"date": "2022-10-11", "close": 531.14, "volume": 932742.0}, {"date": "2022-10-12", "close": 531.1, "volume": 797060.0}, {"date": "2022-10-13", "close": 566.03, "volume": 2345266.0}, {"date": "2022-10-14", "close": 550.95, "volume": 1276493.0}, {"date": "2022-10-17", "close": 569.25, "volume": 890894.0}, {"date": "2022-10-18", "close": 581.06, "volume": 800695.0}, {"date": "2022-10-19", "close": 577.9, "volume": 815395.0}, {"date": "2022-10-20", "close": 572.36, "volume": 820911.0}, {"date": "2022-10-21", "close": 597.26, "volume": 830871.0}, {"date": "2022-10-24", "close": 611.44, "volume": 948869.0}, {"date": "2022-10-25", "close": 635.94, "volume": 956005.0}, {"date": "2022-10-26", "close": 637.8, "volume": 1069400.0}, {"date": "2022-10-27", "close": 648.98, "volume": 943694.0}, {"date": "2022-10-28", "close": 663.75, "volume": 862706.0}, {"date": "2022-10-31", "close": 645.91, "volume": 1037448.0}, {"date": "2022-11-01", "close": 652.0, "volume": 771071.0}, {"date": "2022-11-02", "close": 638.81, "volume": 1061568.0}, {"date": "2022-11-03", "close": 633.81, "volume": 717160.0}, {"date": "2022-11-04", "close": 656.15, "volume": 707419.0}, {"date": "2022-11-07", "close": 676.3, "volume": 798649.0}, {"date": "2022-11-08", "close": 686.33, "volume": 1084335.0}, {"date": "2022-11-09", "close": 669.62, "volume": 539315.0}, {"date": "2022-11-10", "close": 759.81, "volume": 1795723.0}, {"date": "2022-11-11", "close": 774.75, "volume": 1278593.0}, {"date": "2022-11-14", "close": 741.15, "volume": 1183024.0}, {"date": "2022-11-15", "close": 740.31, "volume": 851386.0}, {"date": "2022-11-16", "close": 727.03, "volume": 806467.0}, {"date": "2022-11-17", "close": 721.31, "volume": 781560.0}, {"date": "2022-11-18", "close": 720.61, "volume": 626804.0}, {"date": "2022-11-21", "close": 723.7, "volume": 656894.0}, {"date": "2022-11-22", "close": 733.45, "volume": 605717.0}, {"date": "2022-11-23", "close": 736.32, "volume": 489127.0}, {"date": "2022-11-25", "close": 737.78, "volume": 301551.0}, {"date": "2022-11-28", "close": 721.17, "volume": 480134.0}, {"date": "2022-11-29", "close": 714.0, "volume": 698423.0}, {"date": "2022-11-30", "close": 716.0, "volume": 2756975.0}, {"date": "2022-12-01", "close": 722.18, "volume": 1104068.0}, {"date": "2022-12-02", "close": 712.98, "volume": 1142864.0}, {"date": "2022-12-05", "close": 712.76, "volume": 1100527.0}, {"date": "2022-12-06", "close": 710.29, "volume": 840972.0}, {"date": "2022-12-07", "close": 709.16, "volume": 877775.0}, {"date": "2022-12-08", "close": 703.44, "volume": 625898.0}, {"date": "2022-12-09", "close": 706.95, "volume": 549214.0}, {"date": "2022-12-12", "close": 709.23, "volume": 701326.0}, {"date": "2022-12-13", "close": 724.15, "volume": 949920.0}, {"date": "2022-12-14", "close": 711.52, "volume": 549175.0}, {"date": "2022-12-15", "close": 698.18, "volume": 566530.0}, {"date": "2022-12-16", "close": 700.22, "volume": 1697058.0}, {"date": "2022-12-19", "close": 692.47, "volume": 606874.0}, {"date": "2022-12-20", "close": 691.56, "volume": 590101.0}, {"date": "2022-12-21", "close": 712.94, "volume": 652188.0}, {"date": "2022-12-22", "close": 703.33, "volume": 623206.0}, {"date": "2022-12-23", "close": 703.94, "volume": 363177.0}, {"date": "2022-12-27", "close": 703.26, "volume": 325234.0}, {"date": "2022-12-28", "close": 700.33, "volume": 457737.0}, {"date": "2022-12-29", "close": 716.15, "volume": 395312.0}, {"date": "2022-12-30", "close": 708.63, "volume": 413042.0}, {"date": "2023-01-03", "close": 712.04, "volume": 540821.0}, {"date": "2023-01-04", "close": 721.9, "volume": 710190.0}, {"date": "2023-01-05", "close": 701.24, "volume": 686683.0}, {"date": "2023-01-06", "close": 738.0, "volume": 1215691.0}, {"date": "2023-01-09", "close": 752.99, "volume": 1102835.0}, {"date": "2023-01-10", "close": 757.28, "volume": 758966.0}, {"date": "2023-01-11", "close": 755.92, "volume": 788213.0}, {"date": "2023-01-12", "close": 753.96, "volume": 938767.0}, {"date": "2023-01-13", "close": 753.99, "volume": 984180.0}, {"date": "2023-01-17", "close": 749.73, "volume": 823832.0}, {"date": "2023-01-18", "close": 747.36, "volume": 728805.0}, {"date": "2023-01-19", "close": 729.87, "volume": 650756.0}, {"date": "2023-01-20", "close": 741.71, "volume": 724332.0}, {"date": "2023-01-23", "close": 748.02, "volume": 730237.0}, {"date": "2023-01-24", "close": 752.07, "volume": 558245.0}, {"date": "2023-01-25", "close": 751.25, "volume": 1070389.0}, {"date": "2023-01-26", "close": 758.9, "volume": 488829.0}, {"date": "2023-01-27", "close": 759.18, "volume": 489454.0}, {"date": "2023-01-30", "close": 747.86, "volume": 458340.0}, {"date": "2023-01-31", "close": 759.21, "volume": 572076.0}, {"date": "2023-02-01", "close": 762.63, "volume": 702235.0}, {"date": "2023-02-02", "close": 770.73, "volume": 1101814.0}, {"date": "2023-02-03", "close": 757.16, "volume": 1201841.0}, {"date": "2023-02-06", "close": 742.38, "volume": 691511.0}, {"date": "2023-02-07", "close": 740.82, "volume": 730303.0}, {"date": "2023-02-08", "close": 729.86, "volume": 517689.0}, {"date": "2023-02-09", "close": 715.97, "volume": 723774.0}, {"date": "2023-02-10", "close": 723.51, "volume": 626009.0}, {"date": "2023-02-13", "close": 736.91, "volume": 583061.0}, {"date": "2023-02-14", "close": 729.15, "volume": 466741.0}, {"date": "2023-02-15", "close": 724.19, "volume": 479342.0}, {"date": "2023-02-16", "close": 713.0, "volume": 492650.0}, {"date": "2023-02-17", "close": 716.16, "volume": 519244.0}, {"date": "2023-02-21", "close": 695.75, "volume": 646517.0}, {"date": "2023-02-22", "close": 687.41, "volume": 937876.0}, {"date": "2023-02-23", "close": 691.84, "volume": 614780.0}, {"date": "2023-02-24", "close": 683.43, "volume": 553570.0}, {"date": "2023-02-27", "close": 683.06, "volume": 560032.0}, {"date": "2023-02-28", "close": 689.43, "volume": 859144.0}, {"date": "2023-03-01", "close": 680.56, "volume": 635035.0}, {"date": "2023-03-02", "close": 685.91, "volume": 490162.0}, {"date": "2023-03-03", "close": 695.24, "volume": 812287.0}, {"date": "2023-03-06", "close": 688.39, "volume": 543333.0}, {"date": "2023-03-07", "close": 674.66, "volume": 417413.0}, {"date": "2023-03-08", "close": 674.36, "volume": 555013.0}, {"date": "2023-03-09", "close": 651.28, "volume": 787204.0}, {"date": "2023-03-10", "close": 635.03, "volume": 961016.0}, {"date": "2023-03-13", "close": 625.77, "volume": 997665.0}, {"date": "2023-03-14", "close": 637.83, "volume": 928717.0}, {"date": "2023-03-15", "close": 631.74, "volume": 1129989.0}, {"date": "2023-03-16", "close": 636.98, "volume": 726336.0}, {"date": "2023-03-17", "close": 636.71, "volume": 2701514.0}, {"date": "2023-03-20", "close": 643.56, "volume": 924205.0}, {"date": "2023-03-21", "close": 662.15, "volume": 791208.0}, {"date": "2023-03-22", "close": 648.32, "volume": 480147.0}, {"date": "2023-03-23", "close": 651.78, "volume": 483352.0}, {"date": "2023-03-24", "close": 644.88, "volume": 574156.0}, {"date": "2023-03-27", "close": 648.32, "volume": 411063.0}, {"date": "2023-03-28", "close": 646.24, "volume": 373355.0}, {"date": "2023-03-29", "close": 657.22, "volume": 589278.0}, {"date": "2023-03-30", "close": 661.04, "volume": 392516.0}, {"date": "2023-03-31", "close": 669.12, "volume": 516338.0}, {"date": "2023-04-03", "close": 666.41, "volume": 622790.0}, {"date": "2023-04-04", "close": 659.11, "volume": 525148.0}, {"date": "2023-04-05", "close": 656.04, "volume": 426144.0}, {"date": "2023-04-06", "close": 656.4, "volume": 441769.0}, {"date": "2023-04-10", "close": 659.82, "volume": 393846.0}, {"date": "2023-04-11", "close": 669.68, "volume": 535868.0}, {"date": "2023-04-12", "close": 665.97, "volume": 481368.0}, {"date": "2023-04-13", "close": 670.73, "volume": 694023.0}, {"date": "2023-04-14", "close": 691.33, "volume": 1117759.0}, {"date": "2023-04-17", "close": 698.36, "volume": 586124.0}, {"date": "2023-04-18", "close": 694.03, "volume": 593867.0}, {"date": "2023-04-19", "close": 695.24, "volume": 348118.0}, {"date": "2023-04-20", "close": 696.38, "volume": 580374.0}, {"date": "2023-04-21", "close": 680.94, "volume": 774571.0}, {"date": "2023-04-24", "close": 674.19, "volume": 451863.0}, {"date": "2023-04-25", "close": 659.71, "volume": 552376.0}, {"date": "2023-04-26", "close": 650.67, "volume": 434695.0}, {"date": "2023-04-27", "close": 662.68, "volume": 393937.0}, {"date": "2023-04-28", "close": 671.2, "volume": 529088.0}, {"date": "2023-05-01", "close": 662.97, "volume": 560197.0}, {"date": "2023-05-02", "close": 651.46, "volume": 719727.0}, {"date": "2023-05-03", "close": 642.41, "volume": 430726.0}, {"date": "2023-05-04", "close": 631.66, "volume": 589364.0}, {"date": "2023-05-05", "close": 644.48, "volume": 484312.0}, {"date": "2023-05-08", "close": 643.14, "volume": 374512.0}, {"date": "2023-05-09", "close": 635.57, "volume": 441692.0}, {"date": "2023-05-10", "close": 629.18, "volume": 622532.0}, {"date": "2023-05-11", "close": 642.02, "volume": 726097.0}, {"date": "2023-05-12", "close": 645.1, "volume": 906160.0}, {"date": "2023-05-15", "close": 644.75, "volume": 501887.0}, {"date": "2023-05-16", "close": 633.83, "volume": 362714.0}, {"date": "2023-05-17", "close": 650.64, "volume": 478328.0}, {"date": "2023-05-18", "close": 669.33, "volume": 1125882.0}, {"date": "2023-05-19", "close": 666.7, "volume": 1362515.0}, {"date": "2023-05-22", "close": 671.39, "volume": 648841.0}, {"date": "2023-05-23", "close": 661.53, "volume": 713252.0}, {"date": "2023-05-24", "close": 655.0, "volume": 554597.0}, {"date": "2023-05-25", "close": 660.52, "volume": 522806.0}, {"date": "2023-05-26", "close": 672.3, "volume": 533964.0}, {"date": "2023-05-30", "close": 673.58, "volume": 504255.0}, {"date": "2023-05-31", "close": 657.55, "volume": 1898504.0}, {"date": "2023-06-01", "close": 668.84, "volume": 569844.0}, {"date": "2023-06-02", "close": 681.86, "volume": 559847.0}, {"date": "2023-06-05", "close": 676.49, "volume": 551676.0}, {"date": "2023-06-06", "close": 684.92, "volume": 748659.0}, {"date": "2023-06-07", "close": 678.23, "volume": 534152.0}, {"date": "2023-06-08", "close": 680.58, "volume": 521795.0}, {"date": "2023-06-09", "close": 684.4, "volume": 465361.0}, {"date": "2023-06-12", "close": 682.38, "volume": 435032.0}, {"date": "2023-06-13", "close": 689.09, "volume": 624081.0}, {"date": "2023-06-14", "close": 692.45, "volume": 678070.0}, {"date": "2023-06-15", "close": 711.19, "volume": 644354.0}, {"date": "2023-06-16", "close": 702.78, "volume": 1281867.0}, {"date": "2023-06-20", "close": 690.95, "volume": 698131.0}, {"date": "2023-06-21", "close": 689.04, "volume": 489283.0}, {"date": "2023-06-22", "close": 679.38, "volume": 361385.0}, {"date": "2023-06-23", "close": 680.45, "volume": 685986.0}, {"date": "2023-06-26", "close": 680.17, "volume": 404036.0}, {"date": "2023-06-27", "close": 684.64, "volume": 528574.0}, {"date": "2023-06-28", "close": 685.22, "volume": 368196.0}, {"date": "2023-06-29", "close": 688.21, "volume": 524732.0}, {"date": "2023-06-30", "close": 691.14, "volume": 921868.0}, {"date": "2023-07-03", "close": 693.58, "volume": 376893.0}, {"date": "2023-07-05", "close": 692.83, "volume": 681430.0}, {"date": "2023-07-06", "close": 680.63, "volume": 675272.0}, {"date": "2023-07-07", "close": 684.1, "volume": 435212.0}, {"date": "2023-07-10", "close": 696.17, "volume": 568635.0}, {"date": "2023-07-11", "close": 710.2, "volume": 504912.0}, {"date": "2023-07-12", "close": 726.0, "volume": 642145.0}, {"date": "2023-07-13", "close": 739.8, "volume": 928054.0}, {"date": "2023-07-14", "close": 728.03, "volume": 1064180.0}, {"date": "2023-07-17", "close": 727.87, "volume": 648516.0}, {"date": "2023-07-18", "close": 738.93, "volume": 790000.0}, {"date": "2023-07-19", "close": 747.3, "volume": 718864.0}, {"date": "2023-07-20", "close": 750.88, "volume": 621573.0}, {"date": "2023-07-21", "close": 751.21, "volume": 512318.0}, {"date": "2023-07-24", "close": 756.58, "volume": 385458.0}, {"date": "2023-07-25", "close": 746.02, "volume": 610785.0}, {"date": "2023-07-26", "close": 743.16, "volume": 552963.0}, {"date": "2023-07-27", "close": 729.07, "volume": 555188.0}, {"date": "2023-07-28", "close": 738.34, "volume": 522817.0}, {"date": "2023-07-31", "close": 738.85, "volume": 367759.0}, {"date": "2023-08-01", "close": 732.26, "volume": 359816.0}, {"date": "2023-08-02", "close": 717.44, "volume": 649193.0}, {"date": "2023-08-03", "close": 710.17, "volume": 585544.0}, {"date": "2023-08-04", "close": 710.28, "volume": 475126.0}, {"date": "2023-08-07", "close": 712.55, "volume": 388094.0}, {"date": "2023-08-08", "close": 696.98, "volume": 676960.0}, {"date": "2023-08-09", "close": 692.09, "volume": 447475.0}, {"date": "2023-08-10", "close": 697.01, "volume": 497116.0}, {"date": "2023-08-11", "close": 695.61, "volume": 381151.0}, {"date": "2023-08-14", "close": 692.93, "volume": 395005.0}, {"date": "2023-08-15", "close": 672.82, "volume": 519757.0}, {"date": "2023-08-16", "close": 672.24, "volume": 494696.0}, {"date": "2023-08-17", "close": 674.0, "volume": 471181.0}, {"date": "2023-08-18", "close": 670.25, "volume": 530594.0}, {"date": "2023-08-21", "close": 671.59, "volume": 434376.0}, {"date": "2023-08-22", "close": 665.84, "volume": 332468.0}, {"date": "2023-08-23", "close": 678.77, "volume": 386777.0}, {"date": "2023-08-24", "close": 673.16, "volume": 317924.0}, {"date": "2023-08-25", "close": 675.96, "volume": 275208.0}, {"date": "2023-08-28", "close": 679.0, "volume": 430854.0}, {"date": "2023-08-29", "close": 691.03, "volume": 502632.0}, {"date": "2023-08-30", "close": 695.81, "volume": 483875.0}, {"date": "2023-08-31", "close": 700.54, "volume": 617091.0}, {"date": "2023-09-01", "close": 706.19, "volume": 454556.0}, {"date": "2023-09-05", "close": 695.93, "volume": 556823.0}, {"date": "2023-09-06", "close": 694.18, "volume": 426749.0}, {"date": "2023-09-07", "close": 691.06, "volume": 453053.0}, {"date": "2023-09-08", "close": 690.62, "volume": 352375.0}, {"date": "2023-09-11", "close": 695.93, "volume": 563457.0}, {"date": "2023-09-12", "close": 697.34, "volume": 404020.0}, {"date": "2023-09-13", "close": 697.23, "volume": 645191.0}, {"date": "2023-09-14", "close": 706.81, "volume": 660200.0}, {"date": "2023-09-15", "close": 697.41, "volume": 2816120.0}, {"date": "2023-09-18", "close": 694.89, "volume": 494419.0}, {"date": "2023-09-19", "close": 688.96, "volume": 428147.0}, {"date": "2023-09-20", "close": 683.48, "volume": 334069.0}, {"date": "2023-09-21", "close": 668.83, "volume": 547702.0}, {"date": "2023-09-22", "close": 660.1, "volume": 468469.0}, {"date": "2023-09-25", "close": 657.55, "volume": 458269.0}, {"date": "2023-09-26", "close": 646.72, "volume": 589068.0}, {"date": "2023-09-27", "close": 643.39, "volume": 548762.0}, {"date": "2023-09-28", "close": 645.24, "volume": 696070.0}, {"date": "2023-09-29", "close": 646.49, "volume": 539891.0}, {"date": "2023-10-02", "close": 643.04, "volume": 569041.0}, {"date": "2023-10-03", "close": 625.47, "volume": 678693.0}, {"date": "2023-10-04", "close": 636.53, "volume": 546776.0}, {"date": "2023-10-05", "close": 640.3, "volume": 496968.0}, {"date": "2023-10-06", "close": 648.26, "volume": 608267.0}, {"date": "2023-10-09", "close": 643.62, "volume": 536106.0}, {"date": "2023-10-10", "close": 641.95, "volume": 626684.0}, {"date": "2023-10-11", "close": 642.67, "volume": 515129.0}, {"date": "2023-10-12", "close": 636.17, "volume": 744225.0}, {"date": "2023-10-13", "close": 627.66, "volume": 1263504.0}, {"date": "2023-10-16", "close": 635.45, "volume": 695481.0}, {"date": "2023-10-17", "close": 636.1, "volume": 578584.0}, {"date": "2023-10-18", "close": 616.69, "volume": 664518.0}, {"date": "2023-10-19", "close": 622.51, "volume": 1040825.0}, {"date": "2023-10-20", "close": 614.83, "volume": 850352.0}, {"date": "2023-10-23", "close": 614.73, "volume": 469527.0}, {"date": "2023-10-24", "close": 612.39, "volume": 657313.0}, {"date": "2023-10-25", "close": 608.68, "volume": 562157.0}, {"date": "2023-10-26", "close": 607.07, "volume": 856531.0}, {"date": "2023-10-27", "close": 598.08, "volume": 543055.0}, {"date": "2023-10-30", "close": 607.12, "volume": 528143.0}, {"date": "2023-10-31", "close": 612.28, "volume": 508904.0}, {"date": "2023-11-01", "close": 616.21, "volume": 537118.0}, {"date": "2023-11-02", "close": 644.49, "volume": 1174064.0}, {"date": "2023-11-03", "close": 657.97, "volume": 894281.0}, {"date": "2023-11-06", "close": 653.22, "volume": 469385.0}, {"date": "2023-11-07", "close": 648.59, "volume": 440812.0}, {"date": "2023-11-08", "close": 654.95, "volume": 482206.0}, {"date": "2023-11-09", "close": 651.82, "volume": 437166.0}, {"date": "2023-11-10", "close": 665.0, "volume": 522796.0}, {"date": "2023-11-13", "close": 661.45, "volume": 356389.0}, {"date": "2023-11-14", "close": 697.35, "volume": 1011079.0}, {"date": "2023-11-15", "close": 708.84, "volume": 747461.0}, {"date": "2023-11-16", "close": 714.9, "volume": 559046.0}, {"date": "2023-11-17", "close": 716.86, "volume": 715619.0}, {"date": "2023-11-20", "close": 720.92, "volume": 668329.0}, {"date": "2023-11-21", "close": 724.64, "volume": 642960.0}, {"date": "2023-11-22", "close": 727.14, "volume": 498141.0}, {"date": "2023-11-24", "close": 730.1, "volume": 279619.0}, {"date": "2023-11-27", "close": 730.68, "volume": 868110.0}, {"date": "2023-11-28", "close": 736.76, "volume": 610257.0}, {"date": "2023-11-29", "close": 747.3, "volume": 750055.0}, {"date": "2023-11-30", "close": 751.23, "volume": 961321.0}, {"date": "2023-12-01", "close": 756.35, "volume": 746714.0}, {"date": "2023-12-04", "close": 756.43, "volume": 767881.0}, {"date": "2023-12-05", "close": 754.3, "volume": 860677.0}, {"date": "2023-12-06", "close": 743.07, "volume": 624791.0}, {"date": "2023-12-07", "close": 745.44, "volume": 784364.0}, {"date": "2023-12-08", "close": 744.73, "volume": 456111.0}, {"date": "2023-12-11", "close": 752.41, "volume": 781291.0}, {"date": "2023-12-12", "close": 759.29, "volume": 607732.0}, {"date": "2023-12-13", "close": 773.43, "volume": 600130.0}, {"date": "2023-12-14", "close": 807.13, "volume": 1197486.0}, {"date": "2023-12-15", "close": 819.0, "volume": 2702962.0}, {"date": "2023-12-18", "close": 796.44, "volume": 916400.0}, {"date": "2023-12-19", "close": 801.38, "volume": 756497.0}, {"date": "2023-12-20", "close": 789.23, "volume": 547939.0}, {"date": "2023-12-21", "close": 799.1, "volume": 341139.0}, {"date": "2023-12-22", "close": 802.42, "volume": 426577.0}, {"date": "2023-12-26", "close": 806.61, "volume": 280569.0}, {"date": "2023-12-27", "close": 813.25, "volume": 297967.0}, {"date": "2023-12-28", "close": 814.41, "volume": 311470.0}, {"date": "2023-12-29", "close": 811.8, "volume": 318557.0}, {"date": "2024-01-02", "close": 800.3, "volume": 660044.0}, {"date": "2024-01-03", "close": 784.15, "volume": 638734.0}, {"date": "2024-01-04", "close": 785.95, "volume": 580186.0}, {"date": "2024-01-05", "close": 782.83, "volume": 471063.0}, {"date": "2024-01-08", "close": 797.19, "volume": 513311.0}, {"date": "2024-01-09", "close": 794.52, "volume": 454753.0}, {"date": "2024-01-10", "close": 792.36, "volume": 511033.0}, {"date": "2024-01-11", "close": 792.61, "volume": 736037.0}, {"date": "2024-01-12", "close": 799.6, "volume": 880587.0}, {"date": "2024-01-16", "close": 791.38, "volume": 895285.0}, {"date": "2024-01-17", "close": 787.43, "volume": 617255.0}, {"date": "2024-01-18", "close": 795.26, "volume": 506794.0}, {"date": "2024-01-19", "close": 805.44, "volume": 681544.0}, {"date": "2024-01-22", "close": 794.02, "volume": 760478.0}, {"date": "2024-01-23", "close": 792.56, "volume": 718291.0}, {"date": "2024-01-24", "close": 785.75, "volume": 659788.0}, {"date": "2024-01-25", "close": 790.46, "volume": 723803.0}, {"date": "2024-01-26", "close": 787.3, "volume": 687911.0}, {"date": "2024-01-29", "close": 788.7, "volume": 622286.0}, {"date": "2024-01-30", "close": 781.73, "volume": 936712.0}, {"date": "2024-01-31", "close": 774.31, "volume": 730828.0}, {"date": "2024-02-01", "close": 784.93, "volume": 626656.0}, {"date": "2024-02-02", "close": 788.0, "volume": 509886.0}, {"date": "2024-02-05", "close": 783.17, "volume": 501130.0}, {"date": "2024-02-06", "close": 787.98, "volume": 666342.0}, {"date": "2024-02-07", "close": 794.7, "volume": 700684.0}, {"date": "2024-02-08", "close": 793.2, "volume": 545532.0}, {"date": "2024-02-09", "close": 797.21, "volume": 536637.0}, {"date": "2024-02-12", "close": 801.76, "volume": 499402.0}, {"date": "2024-02-13", "close": 778.07, "volume": 637435.0}, {"date": "2024-02-14", "close": 785.4, "volume": 420967.0}, {"date": "2024-02-15", "close": 798.05, "volume": 508239.0}, {"date": "2024-02-16", "close": 794.0, "volume": 393776.0}, {"date": "2024-02-20", "close": 798.11, "volume": 582338.0}, {"date": "2024-02-21", "close": 805.45, "volume": 419372.0}, {"date": "2024-02-22", "close": 813.44, "volume": 549649.0}, {"date": "2024-02-23", "close": 813.59, "volume": 492606.0}, {"date": "2024-02-26", "close": 806.03, "volume": 577808.0}, {"date": "2024-02-27", "close": 800.54, "volume": 555973.0}, {"date": "2024-02-28", "close": 809.66, "volume": 513080.0}, {"date": "2024-02-29", "close": 811.34, "volume": 758799.0}, {"date": "2024-03-01", "close": 814.83, "volume": 431336.0}, {"date": "2024-03-04", "close": 834.47, "volume": 858869.0}, {"date": "2024-03-05", "close": 826.94, "volume": 497598.0}, {"date": "2024-03-06", "close": 830.4, "volume": 538055.0}, {"date": "2024-03-07", "close": 831.7, "volume": 384701.0}, {"date": "2024-03-08", "close": 836.12, "volume": 396217.0}, {"date": "2024-03-11", "close": 825.16, "volume": 428843.0}, {"date": "2024-03-12", "close": 829.59, "volume": 438668.0}, {"date": "2024-03-13", "close": 825.99, "volume": 510896.0}, {"date": "2024-03-14", "close": 808.8, "volume": 859047.0}, {"date": "2024-03-15", "close": 802.52, "volume": 1576934.0}, {"date": "2024-03-18", "close": 800.25, "volume": 634805.0}, {"date": "2024-03-19", "close": 802.3, "volume": 593932.0}, {"date": "2024-03-20", "close": 817.89, "volume": 451403.0}, {"date": "2024-03-21", "close": 842.06, "volume": 643470.0}, {"date": "2024-03-22", "close": 824.83, "volume": 615249.0}, {"date": "2024-03-25", "close": 816.21, "volume": 378197.0}, {"date": "2024-03-26", "close": 820.2, "volume": 374110.0}, {"date": "2024-03-27", "close": 835.12, "volume": 466671.0}, {"date": "2024-03-28", "close": 833.7, "volume": 532198.0}, {"date": "2024-04-01", "close": 826.77, "volume": 395890.0}, {"date": "2024-04-02", "close": 816.59, "volume": 530683.0}, {"date": "2024-04-03", "close": 814.8, "volume": 369663.0}, {"date": "2024-04-04", "close": 792.09, "volume": 1189423.0}, {"date": "2024-04-05", "close": 797.56, "volume": 687330.0}, {"date": "2024-04-08", "close": 803.32, "volume": 760238.0}, {"date": "2024-04-09", "close": 803.9, "volume": 802095.0}, {"date": "2024-04-10", "close": 783.65, "volume": 654397.0}, {"date": "2024-04-11", "close": 785.96, "volume": 812037.0}, {"date": "2024-04-12", "close": 763.4, "volume": 1453625.0}, {"date": "2024-04-15", "close": 762.99, "volume": 935305.0}, {"date": "2024-04-16", "close": 749.67, "volume": 663071.0}, {"date": "2024-04-17", "close": 753.79, "volume": 585789.0}, {"date": "2024-04-18", "close": 747.3, "volume": 615103.0}, {"date": "2024-04-19", "close": 749.98, "volume": 867880.0}, {"date": "2024-04-22", "close": 760.11, "volume": 617165.0}, {"date": "2024-04-23", "close": 766.62, "volume": 460957.0}, {"date": "2024-04-24", "close": 762.8, "volume": 751258.0}, {"date": "2024-04-25", "close": 757.65, "volume": 510302.0}, {"date": "2024-04-26", "close": 762.88, "volume": 447939.0}, {"date": "2024-04-29", "close": 761.28, "volume": 495122.0}, {"date": "2024-04-30", "close": 754.64, "volume": 418734.0}, {"date": "2024-05-01", "close": 751.58, "volume": 614845.0}, {"date": "2024-05-02", "close": 757.0, "volume": 632595.0}, {"date": "2024-05-03", "close": 763.91, "volume": 558283.0}, {"date": "2024-05-06", "close": 774.64, "volume": 450092.0}, {"date": "2024-05-07", "close": 780.92, "volume": 777419.0}, {"date": "2024-05-08", "close": 778.33, "volume": 665672.0}, {"date": "2024-05-09", "close": 789.13, "volume": 654816.0}, {"date": "2024-05-10", "close": 796.67, "volume": 607147.0}, {"date": "2024-05-13", "close": 790.33, "volume": 416812.0}, {"date": "2024-05-14", "close": 802.96, "volume": 492227.0}, {"date": "2024-05-15", "close": 815.7, "volume": 667340.0}, {"date": "2024-05-16", "close": 807.71, "volume": 486278.0}, {"date": "2024-05-17", "close": 812.22, "volume": 394388.0}, {"date": "2024-05-20", "close": 805.19, "volume": 366351.0}, {"date": "2024-05-21", "close": 804.93, "volume": 461858.0}, {"date": "2024-05-22", "close": 799.61, "volume": 391642.0}, {"date": "2024-05-23", "close": 784.55, "volume": 538309.0}, {"date": "2024-05-24", "close": 781.9, "volume": 429047.0}, {"date": "2024-05-28", "close": 771.41, "volume": 636215.0}, {"date": "2024-05-29", "close": 756.58, "volume": 574948.0}, {"date": "2024-05-30", "close": 761.86, "volume": 649985.0}, {"date": "2024-05-31", "close": 772.03, "volume": 1616051.0}, {"date": "2024-06-03", "close": 777.37, "volume": 570972.0}, {"date": "2024-06-04", "close": 785.29, "volume": 666466.0}, {"date": "2024-06-05", "close": 788.88, "volume": 539842.0}, {"date": "2024-06-06", "close": 778.53, "volume": 406332.0}, {"date": "2024-06-07", "close": 768.69, "volume": 468160.0}, {"date": "2024-06-10", "close": 766.17, "volume": 588940.0}, {"date": "2024-06-11", "close": 757.63, "volume": 498980.0}, {"date": "2024-06-12", "close": 770.11, "volume": 833246.0}, {"date": "2024-06-13", "close": 769.71, "volume": 462480.0}, {"date": "2024-06-14", "close": 769.33, "volume": 376815.0}, {"date": "2024-06-17", "close": 781.08, "volume": 541652.0}, {"date": "2024-06-18", "close": 783.65, "volume": 479732.0}, {"date": "2024-06-20", "close": 782.83, "volume": 496885.0}, {"date": "2024-06-21", "close": 787.6, "volume": 872955.0}, {"date": "2024-06-24", "close": 798.95, "volume": 528676.0}, {"date": "2024-06-25", "close": 794.39, "volume": 394046.0}, {"date": "2024-06-26", "close": 787.45, "volume": 529002.0}, {"date": "2024-06-27", "close": 781.13, "volume": 428580.0}, {"date": "2024-06-28", "close": 787.32, "volume": 769459.0}, {"date": "2024-07-01", "close": 782.27, "volume": 543517.0}, {"date": "2024-07-02", "close": 789.13, "volume": 367332.0}, {"date": "2024-07-03", "close": 789.12, "volume": 250799.0}, {"date": "2024-07-05", "close": 790.6, "volume": 341478.0}, {"date": "2024-07-08", "close": 790.19, "volume": 529582.0}, {"date": "2024-07-09", "close": 802.28, "volume": 629528.0}, {"date": "2024-07-10", "close": 812.0, "volume": 519073.0}, {"date": "2024-07-11", "close": 824.87, "volume": 634133.0}, {"date": "2024-07-12", "close": 827.97, "volume": 677070.0}, {"date": "2024-07-15", "close": 822.96, "volume": 888305.0}, {"date": "2024-07-16", "close": 843.94, "volume": 744760.0}, {"date": "2024-07-17", "close": 841.09, "volume": 692007.0}, {"date": "2024-07-18", "close": 829.0, "volume": 718023.0}, {"date": "2024-07-19", "close": 830.7, "volume": 1036152.0}, {"date": "2024-07-22", "close": 843.24, "volume": 573228.0}, {"date": "2024-07-23", "close": 844.69, "volume": 701557.0}, {"date": "2024-07-24", "close": 827.65, "volume": 660358.0}, {"date": "2024-07-25", "close": 836.54, "volume": 587524.0}, {"date": "2024-07-26", "close": 856.2, "volume": 555814.0}, {"date": "2024-07-29", "close": 862.15, "volume": 612694.0}, {"date": "2024-07-30", "close": 872.59, "volume": 539579.0}, {"date": "2024-07-31", "close": 876.5, "volume": 656942.0}, {"date": "2024-08-01", "close": 865.35, "volume": 586568.0}, {"date": "2024-08-02", "close": 846.02, "volume": 479910.0}, {"date": "2024-08-05", "close": 830.76, "volume": 1328900.0}, {"date": "2024-08-06", "close": 840.96, "volume": 525216.0}, {"date": "2024-08-07", "close": 839.84, "volume": 750874.0}, {"date": "2024-08-08", "close": 854.83, "volume": 381506.0}, {"date": "2024-08-09", "close": 856.21, "volume": 290379.0}, {"date": "2024-08-12", "close": 838.27, "volume": 510339.0}, {"date": "2024-08-13", "close": 854.59, "volume": 385850.0}, {"date": "2024-08-14", "close": 857.52, "volume": 325149.0}, {"date": "2024-08-15", "close": 872.06, "volume": 520789.0}, {"date": "2024-08-16", "close": 872.49, "volume": 395236.0}, {"date": "2024-08-19", "close": 870.21, "volume": 456067.0}, {"date": "2024-08-20", "close": 860.97, "volume": 348724.0}, {"date": "2024-08-21", "close": 863.09, "volume": 453730.0}, {"date": "2024-08-22", "close": 865.24, "volume": 327417.0}, {"date": "2024-08-23", "close": 882.84, "volume": 416346.0}, {"date": "2024-08-26", "close": 883.14, "volume": 413854.0}, {"date": "2024-08-27", "close": 886.13, "volume": 300431.0}, {"date": "2024-08-28", "close": 888.66, "volume": 441255.0}, {"date": "2024-08-29", "close": 894.87, "volume": 417957.0}, {"date": "2024-08-30", "close": 901.81, "volume": 478238.0}, {"date": "2024-09-03", "close": 886.43, "volume": 433546.0}, {"date": "2024-09-04", "close": 886.49, "volume": 356689.0}, {"date": "2024-09-05", "close": 876.64, "volume": 426067.0}, {"date": "2024-09-06", "close": 866.92, "volume": 748945.0}, {"date": "2024-09-09", "close": 877.94, "volume": 394767.0}, {"date": "2024-09-10", "close": 883.83, "volume": 269895.0}, {"date": "2024-09-11", "close": 877.12, "volume": 432016.0}, {"date": "2024-09-12", "close": 885.12, "volume": 479019.0}, {"date": "2024-09-13", "close": 885.73, "volume": 406877.0}, {"date": "2024-09-16", "close": 895.18, "volume": 380880.0}, {"date": "2024-09-17", "close": 904.52, "volume": 416949.0}, {"date": "2024-09-18", "close": 922.71, "volume": 656407.0}, {"date": "2024-09-19", "close": 934.87, "volume": 625501.0}, {"date": "2024-09-20", "close": 928.79, "volume": 970244.0}, {"date": "2024-09-23", "close": 937.61, "volume": 396587.0}, {"date": "2024-09-24", "close": 941.23, "volume": 366529.0}, {"date": "2024-09-25", "close": 936.8, "volume": 476839.0}, {"date": "2024-09-26", "close": 945.02, "volume": 459569.0}, {"date": "2024-09-27", "close": 945.21, "volume": 472522.0}, {"date": "2024-09-30", "close": 949.51, "volume": 362331.0}, {"date": "2024-10-01", "close": 934.02, "volume": 543932.0}, {"date": "2024-10-02", "close": 957.25, "volume": 368283.0}, {"date": "2024-10-03", "close": 951.49, "volume": 511292.0}, {"date": "2024-10-04", "close": 949.19, "volume": 491906.0}, {"date": "2024-10-07", "close": 940.67, "volume": 561592.0}, {"date": "2024-10-08", "close": 949.07, "volume": 389013.0}, {"date": "2024-10-09", "close": 955.92, "volume": 573319.0}, {"date": "2024-10-10", "close": 955.59, "volume": 564397.0}, {"date": "2024-10-11", "close": 990.26, "volume": 927686.0}, {"date": "2024-10-14", "close": 991.72, "volume": 768522.0}, {"date": "2024-10-15", "close": 1007.0, "volume": 618827.0}, {"date": "2024-10-16", "close": 1015.75, "volume": 547221.0}, {"date": "2024-10-17", "close": 1002.5, "volume": 684835.0}, {"date": "2024-10-18", "close": 1007.02, "volume": 505446.0}, {"date": "2024-10-21", "close": 1000.53, "volume": 311219.0}, {"date": "2024-10-22", "close": 1000.81, "volume": 504449.0}, {"date": "2024-10-23", "close": 988.16, "volume": 441721.0}, {"date": "2024-10-24", "close": 984.0, "volume": 353688.0}, {"date": "2024-10-25", "close": 974.07, "volume": 433666.0}, {"date": "2024-10-28", "close": 986.22, "volume": 329564.0}, {"date": "2024-10-29", "close": 983.17, "volume": 269629.0}, {"date": "2024-10-30", "close": 979.87, "volume": 428033.0}, {"date": "2024-10-31", "close": 981.03, "volume": 607916.0}, {"date": "2024-11-01", "close": 985.08, "volume": 792041.0}, {"date": "2024-11-04", "close": 991.5, "volume": 512484.0}, {"date": "2024-11-05", "close": 1014.35, "volume": 425106.0}, {"date": "2024-11-06", "close": 1029.82, "volume": 1266866.0}, {"date": "2024-11-07", "close": 1036.06, "volume": 528690.0}, {"date": "2024-11-08", "close": 1039.28, "volume": 454488.0}, {"date": "2024-11-11", "close": 1053.84, "volume": 681474.0}, {"date": "2024-11-12", "close": 1036.35, "volume": 489961.0}, {"date": "2024-11-13", "close": 1030.98, "volume": 408874.0}, {"date": "2024-11-14", "close": 1047.08, "volume": 1048811.0}, {"date": "2024-11-15", "close": 1047.37, "volume": 583514.0}, {"date": "2024-11-18", "close": 1049.97, "volume": 563277.0}, {"date": "2024-11-19", "close": 1028.11, "volume": 673775.0}, {"date": "2024-11-20", "close": 1024.67, "volume": 593741.0}, {"date": "2024-11-21", "close": 1028.0, "volume": 473229.0}, {"date": "2024-11-22", "close": 1036.46, "volume": 713063.0}, {"date": "2024-11-25", "close": 1031.49, "volume": 1463706.0}, {"date": "2024-11-26", "close": 1026.48, "volume": 772882.0}, {"date": "2024-11-27", "close": 1019.45, "volume": 481939.0}, {"date": "2024-11-29", "close": 1022.8, "volume": 390048.0}, {"date": "2024-12-02", "close": 1020.11, "volume": 719871.0}, {"date": "2024-12-03", "close": 1039.0, "volume": 941990.0}, {"date": "2024-12-04", "close": 1035.0, "volume": 1029652.0}, {"date": "2024-12-05", "close": 1044.78, "volume": 880600.0}, {"date": "2024-12-06", "close": 1042.87, "volume": 550452.0}, {"date": "2024-12-09", "close": 1046.38, "volume": 742764.0}, {"date": "2024-12-10", "close": 1057.07, "volume": 645055.0}, {"date": "2024-12-11", "close": 1065.26, "volume": 1139665.0}, {"date": "2024-12-12", "close": 1058.82, "volume": 687331.0}, {"date": "2024-12-13", "close": 1056.54, "volume": 537361.0}, {"date": "2024-12-16", "close": 1064.65, "volume": 897930.0}, {"date": "2024-12-17", "close": 1049.22, "volume": 990433.0}, {"date": "2024-12-18", "close": 1020.3, "volume": 865100.0}, {"date": "2024-12-19", "close": 1016.33, "volume": 796570.0}, {"date": "2024-12-20", "close": 1028.69, "volume": 2079813.0}, {"date": "2024-12-23", "close": 1039.7, "volume": 488192.0}, {"date": "2024-12-24", "close": 1054.83, "volume": 276623.0}, {"date": "2024-12-26", "close": 1054.28, "volume": 292092.0}, {"date": "2024-12-27", "close": 1044.18, "volume": 337134.0}, {"date": "2024-12-30", "close": 1027.43, "volume": 591923.0}, {"date": "2024-12-31", "close": 1025.11, "volume": 619395.0}, {"date": "2025-01-02", "close": 1017.4, "volume": 604760.0}, {"date": "2025-01-03", "close": 1020.83, "volume": 469065.0}, {"date": "2025-01-06", "close": 1012.74, "volume": 616338.0}, {"date": "2025-01-07", "close": 980.76, "volume": 970495.0}, {"date": "2025-01-08", "close": 986.1, "volume": 778503.0}, {"date": "2025-01-10", "close": 955.64, "volume": 908173.0}, {"date": "2025-01-13", "close": 955.01, "volume": 794380.0}, {"date": "2025-01-14", "close": 963.17, "volume": 1058107.0}, {"date": "2025-01-15", "close": 1013.18, "volume": 1140399.0}, {"date": "2025-01-16", "close": 995.72, "volume": 884195.0}, {"date": "2025-01-17", "close": 1004.96, "volume": 1085763.0}, {"date": "2025-01-21", "close": 1012.09, "volume": 671748.0}, {"date": "2025-01-22", "close": 1006.34, "volume": 570319.0}, {"date": "2025-01-23", "close": 1017.73, "volume": 645453.0}, {"date": "2025-01-24", "close": 1020.45, "volume": 731330.0}, {"date": "2025-01-27", "close": 1029.94, "volume": 662932.0}, {"date": "2025-01-28", "close": 1051.2, "volume": 1083082.0}, {"date": "2025-01-29", "close": 1052.61, "volume": 808647.0}, {"date": "2025-01-30", "close": 1071.52, "volume": 532128.0}, {"date": "2025-01-31", "close": 1075.5, "volume": 958072.0}, {"date": "2025-02-03", "close": 1013.75, "volume": 1502248.0}, {"date": "2025-02-04", "close": 1015.66, "volume": 931248.0}, {"date": "2025-02-05", "close": 1014.5, "volume": 710406.0}, {"date": "2025-02-06", "close": 1006.62, "volume": 688927.0}, {"date": "2025-02-07", "close": 992.04, "volume": 732027.0}, {"date": "2025-02-10", "close": 985.55, "volume": 683840.0}, {"date": "2025-02-11", "close": 988.2, "volume": 884905.0}, {"date": "2025-02-12", "close": 973.71, "volume": 563118.0}, {"date": "2025-02-13", "close": 980.3, "volume": 480459.0}, {"date": "2025-02-14", "close": 973.92, "volume": 965358.0}, {"date": "2025-02-18", "close": 977.86, "volume": 1048863.0}, {"date": "2025-02-19", "close": 986.34, "volume": 760305.0}, {"date": "2025-02-20", "close": 989.38, "volume": 769665.0}, {"date": "2025-02-21", "close": 974.22, "volume": 1253962.0}, {"date": "2025-02-24", "close": 952.8, "volume": 1141587.0}, {"date": "2025-02-25", "close": 958.01, "volume": 1004063.0}, {"date": "2025-02-26", "close": 953.77, "volume": 614369.0}, {"date": "2025-02-27", "close": 944.89, "volume": 675324.0}, {"date": "2025-02-28", "close": 977.78, "volume": 1412644.0}, {"date": "2025-03-03", "close": 966.47, "volume": 767212.0}, {"date": "2025-03-04", "close": 951.79, "volume": 1040301.0}, {"date": "2025-03-05", "close": 968.14, "volume": 837827.0}, {"date": "2025-03-06", "close": 959.64, "volume": 698204.0}, {"date": "2025-03-07", "close": 946.92, "volume": 1180886.0}, {"date": "2025-03-10", "close": 915.26, "volume": 1069523.0}, {"date": "2025-03-11", "close": 910.37, "volume": 963132.0}, {"date": "2025-03-12", "close": 910.06, "volume": 630156.0}, {"date": "2025-03-13", "close": 900.46, "volume": 656796.0}, {"date": "2025-03-14", "close": 928.7, "volume": 623759.0}, {"date": "2025-03-17", "close": 958.0, "volume": 922636.0}, {"date": "2025-03-18", "close": 958.62, "volume": 1086482.0}, {"date": "2025-03-19", "close": 957.23, "volume": 1086897.0}, {"date": "2025-03-20", "close": 954.17, "volume": 668049.0}, {"date": "2025-03-21", "close": 951.73, "volume": 5211797.0}, {"date": "2025-03-24", "close": 963.5, "volume": 640165.0}, {"date": "2025-03-25", "close": 973.48, "volume": 566717.0}, {"date": "2025-03-26", "close": 968.24, "volume": 667848.0}, {"date": "2025-03-27", "close": 967.94, "volume": 479155.0}, {"date": "2025-03-28", "close": 946.7, "volume": 569047.0}, {"date": "2025-03-31", "close": 946.48, "volume": 1195465.0}, {"date": "2025-04-01", "close": 944.08, "volume": 668731.0}, {"date": "2025-04-02", "close": 961.84, "volume": 490262.0}, {"date": "2025-04-03", "close": 887.65, "volume": 903345.0}, {"date": "2025-04-04", "close": 822.62, "volume": 1615116.0}, {"date": "2025-04-07", "close": 817.5, "volume": 1654123.0}, {"date": "2025-04-08", "close": 815.72, "volume": 1812388.0}, {"date": "2025-04-09", "close": 897.08, "volume": 1821481.0}, {"date": "2025-04-10", "close": 858.78, "volume": 1235574.0}, {"date": "2025-04-11", "close": 878.78, "volume": 963023.0}, {"date": "2025-04-14", "close": 889.95, "volume": 970305.0}, {"date": "2025-04-15", "close": 888.44, "volume": 516567.0}, {"date": "2025-04-16", "close": 865.78, "volume": 591515.0}, {"date": "2025-04-17", "close": 875.78, "volume": 1034367.0}, {"date": "2025-04-21", "close": 854.0, "volume": 644568.0}, {"date": "2025-04-22", "close": 887.22, "volume": 600743.0}, {"date": "2025-04-23", "close": 892.54, "volume": 553308.0}, {"date": "2025-04-24", "close": 916.26, "volume": 619870.0}, {"date": "2025-04-25", "close": 907.69, "volume": 444604.0}, {"date": "2025-04-28", "close": 913.74, "volume": 685243.0}, {"date": "2025-04-29", "close": 920.52, "volume": 392420.0}, {"date": "2025-04-30", "close": 914.26, "volume": 1028962.0}, {"date": "2025-05-01", "close": 916.14, "volume": 451801.0}, {"date": "2025-05-02", "close": 929.2, "volume": 822899.0}, {"date": "2025-05-05", "close": 920.53, "volume": 384138.0}, {"date": "2025-05-06", "close": 914.97, "volume": 482927.0}, {"date": "2025-05-07", "close": 920.36, "volume": 547785.0}, {"date": "2025-05-08", "close": 928.64, "volume": 626759.0}, {"date": "2025-05-09", "close": 923.44, "volume": 684818.0}, {"date": "2025-05-12", "close": 958.03, "volume": 807999.0}, {"date": "2025-05-13", "close": 959.18, "volume": 604955.0}, {"date": "2025-05-14", "close": 967.06, "volume": 679261.0}, {"date": "2025-05-15", "close": 983.08, "volume": 1156696.0}, {"date": "2025-05-16", "close": 989.71, "volume": 723574.0}, {"date": "2025-05-19", "close": 993.66, "volume": 495005.0}, {"date": "2025-05-20", "close": 997.71, "volume": 537026.0}, {"date": "2025-05-21", "close": 972.83, "volume": 696222.0}, {"date": "2025-05-22", "close": 969.9, "volume": 364119.0}, {"date": "2025-05-23", "close": 963.18, "volume": 517495.0}, {"date": "2025-05-27", "close": 981.32, "volume": 843332.0}, {"date": "2025-05-28", "close": 971.28, "volume": 367483.0}, {"date": "2025-05-29", "close": 976.32, "volume": 455568.0}, {"date": "2025-05-30", "close": 979.89, "volume": 1061022.0}, {"date": "2025-06-02", "close": 978.07, "volume": 425215.0}, {"date": "2025-06-03", "close": 982.13, "volume": 495796.0}, {"date": "2025-06-04", "close": 988.97, "volume": 491976.0}, {"date": "2025-06-05", "close": 985.46, "volume": 479426.0}, {"date": "2025-06-06", "close": 989.05, "volume": 627723.0}, {"date": "2025-06-09", "close": 988.84, "volume": 420358.0}, {"date": "2025-06-10", "close": 991.9, "volume": 478699.0}, {"date": "2025-06-11", "close": 993.3, "volume": 645783.0}, {"date": "2025-06-12", "close": 988.25, "volume": 558619.0}, {"date": "2025-06-13", "close": 971.82, "volume": 674354.0}, {"date": "2025-06-16", "close": 982.1, "volume": 522427.0}, {"date": "2025-06-17", "close": 969.18, "volume": 625049.0}, {"date": "2025-06-18", "close": 979.52, "volume": 662709.0}, {"date": "2025-06-20", "close": 974.44, "volume": 859584.0}, {"date": "2025-06-23", "close": 986.3, "volume": 642854.0}, {"date": "2025-06-24", "close": 1004.97, "volume": 699670.0}, {"date": "2025-06-25", "close": 1018.08, "volume": 661804.0}, {"date": "2025-06-26", "close": 1030.79, "volume": 631489.0}, {"date": "2025-06-27", "close": 1047.82, "volume": 799932.0}, {"date": "2025-06-30", "close": 1049.25, "volume": 530472.0}, {"date": "2025-07-01", "close": 1054.27, "volume": 472882.0}, {"date": "2025-07-02", "close": 1070.57, "volume": 495097.0}, {"date": "2025-07-03", "close": 1082.15, "volume": 342684.0}, {"date": "2025-07-07", "close": 1075.97, "volume": 559672.0}, {"date": "2025-07-08", "close": 1075.02, "volume": 502472.0}, {"date": "2025-07-09", "close": 1088.75, "volume": 340477.0}, {"date": "2025-07-10", "close": 1104.05, "volume": 467761.0}, {"date": "2025-07-11", "close": 1101.64, "volume": 545553.0}, {"date": "2025-07-14", "close": 1111.46, "volume": 661833.0}, {"date": "2025-07-15", "close": 1046.16, "volume": 1939352.0}, {"date": "2025-07-16", "close": 1082.24, "volume": 1407409.0}, {"date": "2025-07-17", "close": 1105.38, "volume": 1175847.0}, {"date": "2025-07-18", "close": 1103.59, "volume": 991574.0}, {"date": "2025-07-21", "close": 1093.02, "volume": 445878.0}, {"date": "2025-07-22", "close": 1100.39, "volume": 580871.0}, {"date": "2025-07-23", "close": 1120.37, "volume": 653555.0}, {"date": "2025-07-24", "close": 1118.37, "volume": 539549.0}, {"date": "2025-07-25", "close": 1123.28, "volume": 516333.0}, {"date": "2025-07-28", "close": 1117.82, "volume": 299397.0}, {"date": "2025-07-29", "close": 1121.53, "volume": 422041.0}, {"date": "2025-07-30", "close": 1114.65, "volume": 372449.0}, {"date": "2025-07-31", "close": 1106.01, "volume": 498576.0}, {"date": "2025-08-01", "close": 1091.8, "volume": 673393.0}, {"date": "2025-08-04", "close": 1116.06, "volume": 503176.0}, {"date": "2025-08-05", "close": 1109.64, "volume": 481394.0}, {"date": "2025-08-06", "close": 1120.54, "volume": 404963.0}, {"date": "2025-08-07", "close": 1112.83, "volume": 381537.0}, {"date": "2025-08-08", "close": 1124.97, "volume": 427904.0}, {"date": "2025-08-11", "close": 1127.93, "volume": 575724.0}, {"date": "2025-08-12", "close": 1159.61, "volume": 669217.0}, {"date": "2025-08-13", "close": 1160.03, "volume": 570861.0}, {"date": "2025-08-14", "close": 1160.16, "volume": 407645.0}, {"date": "2025-08-15", "close": 1135.01, "volume": 582235.0}, {"date": "2025-08-18", "close": 1136.12, "volume": 405860.0}, {"date": "2025-08-19", "close": 1128.47, "volume": 611810.0}, {"date": "2025-08-20", "close": 1128.46, "volume": 573228.0}, {"date": "2025-08-21", "close": 1124.75, "volume": 275084.0}, {"date": "2025-08-22", "close": 1148.17, "volume": 433703.0}, {"date": "2025-08-25", "close": 1137.1, "volume": 415052.0}, {"date": "2025-08-26", "close": 1139.8, "volume": 580410.0}, {"date": "2025-08-27", "close": 1131.63, "volume": 310178.0}, {"date": "2025-08-28", "close": 1130.48, "volume": 475204.0}, {"date": "2025-08-29", "close": 1127.14, "volume": 356068.0}, {"date": "2025-09-02", "close": 1114.77, "volume": 391419.0}, {"date": "2025-09-03", "close": 1099.49, "volume": 413192.0}, {"date": "2025-09-04", "close": 1108.76, "volume": 460044.0}, {"date": "2025-09-05", "close": 1099.15, "volume": 487595.0}, {"date": "2025-09-08", "close": 1104.92, "volume": 671011.0}, {"date": "2025-09-09", "close": 1105.67, "volume": 334299.0}, {"date": "2025-09-10", "close": 1102.89, "volume": 367412.0}, {"date": "2025-09-11", "close": 1134.18, "volume": 585217.0}, {"date": "2025-09-12", "close": 1123.41, "volume": 544815.0}, {"date": "2025-09-15", "close": 1115.11, "volume": 506922.0}, {"date": "2025-09-16", "close": 1118.89, "volume": 547553.0}, {"date": "2025-09-17", "close": 1131.78, "volume": 508134.0}, {"date": "2025-09-18", "close": 1137.13, "volume": 523878.0}, {"date": "2025-09-19", "close": 1142.85, "volume": 1505458.0}, {"date": "2025-09-22", "close": 1136.21, "volume": 366078.0}, {"date": "2025-09-23", "close": 1131.75, "volume": 427188.0}, {"date": "2025-09-24", "close": 1127.98, "volume": 345418.0}, {"date": "2025-09-25", "close": 1147.29, "volume": 680300.0}, {"date": "2025-09-26", "close": 1156.45, "volume": 435544.0}, {"date": "2025-09-29", "close": 1175.56, "volume": 567600.0}, {"date": "2025-09-30", "close": 1165.87, "volume": 691662.0}, {"date": "2025-10-01", "close": 1141.07, "volume": 604343.0}, {"date": "2025-10-02", "close": 1160.54, "volume": 615951.0}, {"date": "2025-10-03", "close": 1160.69, "volume": 377223.0}, {"date": "2025-10-06", "close": 1179.27, "volume": 772561.0}, {"date": "2025-10-07", "close": 1166.23, "volume": 531394.0}, {"date": "2025-10-08", "close": 1165.0, "volume": 393670.0}, {"date": "2025-10-09", "close": 1167.43, "volume": 478172.0}, {"date": "2025-10-10", "close": 1132.36, "volume": 643530.0}, {"date": "2025-10-13", "close": 1155.12, "volume": 742436.0}, {"date": "2025-10-14", "close": 1194.26, "volume": 1146364.0}, {"date": "2025-10-15", "close": 1202.59, "volume": 1003797.0}, {"date": "2025-10-16", "close": 1171.36, "volume": 1250532.0}, {"date": "2025-10-17", "close": 1161.16, "volume": 777614.0}, {"date": "2025-10-20", "close": 1160.0, "volume": 678897.0}, {"date": "2025-10-21", "close": 1130.0, "volume": 1052402.0}, {"date": "2025-10-22", "close": 1129.68, "volume": 618550.0}, {"date": "2025-10-23", "close": 1125.0, "volume": 371636.0}, {"date": "2025-10-24", "close": 1136.63, "volume": 560695.0}, {"date": "2025-10-27", "close": 1131.31, "volume": 726209.0}, {"date": "2025-10-28", "close": 1124.95, "volume": 390396.0}, {"date": "2025-10-29", "close": 1098.0, "volume": 861925.0}, {"date": "2025-10-30", "close": 1098.05, "volume": 632073.0}, {"date": "2025-10-31", "close": 1082.81, "volume": 895502.0}, {"date": "2025-11-03", "close": 1068.83, "volume": 790926.0}, {"date": "2025-11-04", "close": 1059.91, "volume": 935023.0}, {"date": "2025-11-05", "close": 1073.57, "volume": 550290.0}, {"date": "2025-11-06", "close": 1069.44, "volume": 415720.0}, {"date": "2025-11-07", "close": 1082.2, "volume": 470360.0}, {"date": "2025-11-10", "close": 1082.63, "volume": 413637.0}, {"date": "2025-11-11", "close": 1085.76, "volume": 309754.0}, {"date": "2025-11-12", "close": 1093.93, "volume": 433235.0}, {"date": "2025-11-13", "close": 1069.65, "volume": 541755.0}, {"date": "2025-11-14", "close": 1057.94, "volume": 459496.0}, {"date": "2025-11-17", "close": 1023.8, "volume": 935202.0}, {"date": "2025-11-18", "close": 1019.14, "volume": 749621.0}, {"date": "2025-11-19", "close": 1014.68, "volume": 838763.0}, {"date": "2025-11-20", "close": 992.52, "volume": 677930.0}, {"date": "2025-11-21", "close": 1014.72, "volume": 1229200.0}, {"date": "2025-11-24", "close": 1019.49, "volume": 1010311.0}, {"date": "2025-11-25", "close": 1029.77, "volume": 688749.0}, {"date": "2025-11-26", "close": 1040.06, "volume": 560965.0}, {"date": "2025-11-28", "close": 1047.3, "volume": 300277.0}, {"date": "2025-12-01", "close": 1039.94, "volume": 624618.0}, {"date": "2025-12-02", "close": 1038.62, "volume": 376584.0}, {"date": "2025-12-03", "close": 1079.87, "volume": 863354.0}, {"date": "2025-12-04", "close": 1075.58, "volume": 597894.0}, {"date": "2025-12-05", "close": 1072.16, "volume": 544202.0}, {"date": "2025-12-08", "close": 1062.02, "volume": 612633.0}, {"date": "2025-12-09", "close": 1071.31, "volume": 445352.0}, {"date": "2025-12-10", "close": 1083.36, "volume": 840898.0}, {"date": "2025-12-11", "close": 1101.84, "volume": 774445.0}, {"date": "2025-12-12", "close": 1089.09, "volume": 608040.0}, {"date": "2025-12-15", "close": 1082.16, "volume": 564749.0}, {"date": "2025-12-16", "close": 1068.14, "volume": 651576.0}, {"date": "2025-12-17", "close": 1065.0, "volume": 648285.0}, {"date": "2025-12-18", "close": 1064.99, "volume": 588482.0}, {"date": "2025-12-19", "close": 1060.17, "volume": 1174153.0}, {"date": "2025-12-22", "close": 1088.21, "volume": 575516.0}, {"date": "2025-12-23", "close": 1086.55, "volume": 265494.0}, {"date": "2025-12-24", "close": 1088.96, "volume": 195143.0}, {"date": "2025-12-26", "close": 1088.11, "volume": 230338.0}, {"date": "2025-12-29", "close": 1088.4, "volume": 295270.0}, {"date": "2025-12-30", "close": 1083.31, "volume": 273099.0}, {"date": "2025-12-31", "close": 1070.34, "volume": 327674.0}, {"date": "2026-01-02", "close": 1085.06, "volume": 603270.0}, {"date": "2026-01-05", "close": 1119.76, "volume": 926277.0}, {"date": "2026-01-06", "close": 1112.28, "volume": 537672.0}, {"date": "2026-01-07", "close": 1075.09, "volume": 839777.0}, {"date": "2026-01-08", "close": 1087.92, "volume": 558171.0}, {"date": "2026-01-09", "close": 1085.1, "volume": 613837.0}, {"date": "2026-01-12", "close": 1089.26, "volume": 726820.0}, {"date": "2026-01-13", "close": 1089.54, "volume": 730698.0}, {"date": "2026-01-14", "close": 1091.85, "volume": 954293.0}, {"date": "2026-01-15", "close": 1156.65, "volume": 1401654.0}, {"date": "2026-01-16", "close": 1163.17, "volume": 1125824.0}, {"date": "2026-01-20", "close": 1110.05, "volume": 1026087.0}, {"date": "2026-01-21", "close": 1127.85, "volume": 687820.0}, {"date": "2026-01-22", "close": 1139.72, "volume": 683811.0}, {"date": "2026-01-23", "close": 1129.91, "volume": 730692.0}, {"date": "2026-01-26", "close": 1121.54, "volume": 739414.0}, {"date": "2026-01-27", "close": 1106.69, "volume": 537364.0}, {"date": "2026-01-28", "close": 1121.67, "volume": 616256.0}, {"date": "2026-01-29", "close": 1127.78, "volume": 701155.0}, {"date": "2026-01-30", "close": 1118.94, "volume": 632186.0}, {"date": "2026-02-02", "close": 1119.66, "volume": 498978.0}, {"date": "2026-02-03", "close": 1070.08, "volume": 947375.0}, {"date": "2026-02-04", "close": 1076.16, "volume": 827669.0}, {"date": "2026-02-05", "close": 1054.8, "volume": 756125.0}, {"date": "2026-02-06", "close": 1056.38, "volume": 1343739.0}, {"date": "2026-02-09", "close": 1079.9, "volume": 799466.0}, {"date": "2026-02-10", "close": 1087.78, "volume": 956539.0}, {"date": "2026-02-11", "close": 1082.88, "volume": 970171.0}, {"date": "2026-02-12", "close": 1055.63, "volume": 1153189.0}, {"date": "2026-02-13", "close": 1071.51, "volume": 669228.0}, {"date": "2026-02-17", "close": 1072.67, "volume": 922083.0}, {"date": "2026-02-18", "close": 1092.26, "volume": 700052.0}, {"date": "2026-02-19", "close": 1081.28, "volume": 662383.0}, {"date": "2026-02-20", "close": 1093.64, "volume": 567747.0}, {"date": "2026-02-23", "close": 1071.01, "volume": 727295.0}, {"date": "2026-02-24", "close": 1081.05, "volume": 737539.0}, {"date": "2026-02-25", "close": 1093.78, "volume": 774293.0}, {"date": "2026-02-26", "close": 1090.27, "volume": 725485.0}, {"date": "2026-02-27", "close": 1063.23, "volume": 1191826.0}, {"date": "2026-03-02", "close": 1068.31, "volume": 708914.0}, {"date": "2026-03-03", "close": 1052.59, "volume": 893444.0}, {"date": "2026-03-04", "close": 1049.23, "volume": 482308.0}, {"date": "2026-03-05", "close": 1035.0, "volume": 673972.0}, {"date": "2026-03-06", "close": 955.45, "volume": 1846223.0}, {"date": "2026-03-09", "close": 957.67, "volume": 1933487.0}, {"date": "2026-03-10", "close": 967.36, "volume": 1159205.0}, {"date": "2026-03-11", "close": 951.17, "volume": 1090088.0}, {"date": "2026-03-12", "close": 922.9, "volume": 1133395.0}, {"date": "2026-03-13", "close": 924.11, "volume": 1236592.0}, {"date": "2026-03-16", "close": 943.26, "volume": 927001.0}, {"date": "2026-03-17", "close": 971.01, "volume": 1345845.0}, {"date": "2026-03-18", "close": 968.31, "volume": 842196.0}, {"date": "2026-03-19", "close": 969.6, "volume": 913314.0}, {"date": "2026-03-20", "close": 957.91, "volume": 1410189.0}, {"date": "2026-03-23", "close": 974.58, "volume": 911783.0}, {"date": "2026-03-24", "close": 976.06, "volume": 626081.0}, {"date": "2026-03-25", "close": 981.35, "volume": 877481.0}, {"date": "2026-03-26", "close": 968.46, "volume": 739706.0}, {"date": "2026-03-27", "close": 933.85, "volume": 877589.0}, {"date": "2026-03-30", "close": 934.06, "volume": 806644.0}, {"date": "2026-03-31", "close": 961.71, "volume": 800207.0}, {"date": "2026-04-01", "close": 957.4, "volume": 624658.0}, {"date": "2026-04-02", "close": 966.56, "volume": 568978.0}, {"date": "2026-04-06", "close": 959.41, "volume": 451267.0}, {"date": "2026-04-07", "close": 958.46, "volume": 471209.0}, {"date": "2026-04-08", "close": 1001.54, "volume": 1247545.0}, {"date": "2026-04-09", "close": 1001.62, "volume": 676731.0}, {"date": "2026-04-10", "close": 999.31, "volume": 671058.0}, {"date": "2026-04-13", "close": 1023.65, "volume": 929368.0}, {"date": "2026-04-14", "close": 1054.56, "volume": 1350099.0}, {"date": "2026-04-15", "close": 1048.6, "volume": 1005943.0}, {"date": "2026-04-16", "close": 1024.95, "volume": 950624.0}, {"date": "2026-04-17", "close": 1052.14, "volume": 1105574.0}, {"date": "2026-04-20", "close": 1048.42, "volume": 638308.0}, {"date": "2026-04-21", "close": 1042.85, "volume": 674184.0}, {"date": "2026-04-22", "close": 1062.47, "volume": 550935.0}, {"date": "2026-04-23", "close": 1053.47, "volume": 538892.0}, {"date": "2026-04-24", "close": 1044.97, "volume": 365980.0}, {"date": "2026-04-27", "close": 1056.86, "volume": 532693.0}, {"date": "2026-04-28", "close": 1049.76, "volume": 424544.0}, {"date": "2026-04-29", "close": 1039.38, "volume": 398081.0}, {"date": "2026-04-30", "close": 1065.6, "volume": 573253.0}, {"date": "2026-05-01", "close": 1061.68, "volume": 471142.0}, {"date": "2026-05-04", "close": 1052.25, "volume": 424699.0}, {"date": "2026-05-05", "close": 1048.91, "volume": 541675.0}, {"date": "2026-05-06", "close": 1073.57, "volume": 662868.0}, {"date": "2026-05-07", "close": 1067.74, "volume": 477264.0}, {"date": "2026-05-08", "close": 1084.83, "volume": 490891.0}, {"date": "2026-05-11", "close": 1081.32, "volume": 587585.0}, {"date": "2026-05-12", "close": 1092.5, "volume": 484453.0}, {"date": "2026-05-13", "close": 1094.1, "volume": 823249.0}, {"date": "2026-05-14", "close": 1104.03, "volume": 502324.0}, {"date": "2026-05-15", "close": 1081.9, "volume": 456547.0}, {"date": "2026-05-18", "close": 1085.88, "volume": 458255.0}, {"date": "2026-05-19", "close": 1036.3, "volume": 1024491.0}, {"date": "2026-05-20", "close": 1051.57, "volume": 760441.0}, {"date": "2026-05-21", "close": 1063.75, "volume": 624820.0}, {"date": "2026-05-22", "close": 1073.0, "volume": 450943.0}, {"date": "2026-05-26", "close": 1077.4, "volume": 507375.0}, {"date": "2026-05-27", "close": 1070.34, "volume": 515288.0}, {"date": "2026-05-28", "close": 1046.49, "volume": 846262.0}, {"date": "2026-05-29", "close": 1046.88, "volume": 1078103.0}, {"date": "2026-06-01", "close": 1020.73, "volume": 905063.0}, {"date": "2026-06-02", "close": 1018.96, "volume": 727851.0}, {"date": "2026-06-03", "close": 990.87, "volume": 793130.0}, {"date": "2026-06-04", "close": 1022.56, "volume": 1024193.0}, {"date": "2026-06-05", "close": 995.6, "volume": 724159.0}, {"date": "2026-06-08", "close": 994.77, "volume": 531764.0}, {"date": "2026-06-09", "close": 1011.96, "volume": 722827.0}, {"date": "2026-06-10", "close": 1010.68, "volume": 565911.0}, {"date": "2026-06-11", "close": 1016.58, "volume": 842265.0}, {"date": "2026-06-12", "close": 1032.0, "volume": 549464.0}, {"date": "2026-06-15", "close": 1042.87, "volume": 543180.0}, {"date": "2026-06-16", "close": 1052.23, "volume": 462713.0}, {"date": "2026-06-17", "close": 1057.38, "volume": 781762.0}, {"date": "2026-06-18", "close": 1050.09, "volume": 1032316.0}, {"date": "2026-06-22", "close": 1051.74, "volume": 824188.0}, {"date": "2026-06-23", "close": 1015.33, "volume": 1455445.0}, {"date": "2026-06-24", "close": 982.6, "volume": 1567684.0}, {"date": "2026-06-25", "close": 971.92, "volume": 1130889.0}, {"date": "2026-06-26", "close": 964.71, "volume": 1507173.0}, {"date": "2026-06-29", "close": 950.17, "volume": 884921.0}, {"date": "2026-06-30", "close": 961.56, "volume": 896364.0}, {"date": "2026-07-01", "close": 980.38, "volume": 969310.0}, {"date": "2026-07-02", "close": 995.73, "volume": 634788.0}, {"date": "2026-07-06", "close": 1011.21, "volume": 612983.0}, {"date": "2026-07-07", "close": 1009.43, "volume": 462189.0}, {"date": "2026-07-08", "close": 990.34, "volume": 653461.0}, {"date": "2026-07-09", "close": 1019.68, "volume": 912212.0}, {"date": "2026-07-10", "close": 1036.11, "volume": 595067.0}, {"date": "2026-07-13", "close": 1031.56, "volume": 941039.0}, {"date": "2026-07-14", "close": 1025.44, "volume": 719064.0}, {"date": "2026-07-15", "close": 1093.4, "volume": 1583086.0}, {"date": "2026-07-16", "close": 1087.05, "volume": 1219784.0}, {"date": "2026-07-17", "close": 1072.2, "volume": 761085.0}, {"date": "2026-07-20", "close": 1054.11, "volume": 660929.0}, {"date": "2026-07-21", "close": 1038.24, "volume": 1009996.0}, {"date": "2026-07-22", "close": 1056.63, "volume": 726333.0}, {"date": "2026-07-23", "close": 1037.16, "volume": 633835.0}, {"date": "2026-07-24", "close": 1055.67, "volume": 506285.0}, {"date": "2026-07-27", "close": 1062.14, "volume": 698166.0}, {"date": "2026-07-28", "close": 1097.55, "volume": 1044026.0}, {"date": "2026-07-29", "close": 1079.19, "volume": 1121932.0}, {"date": "2026-07-30", "close": 1098.37, "volume": 624239.0}, {"date": "2026-07-31", "close": 1090.39, "volume": 378425.0}, {"date": "2026-08-03", "close": 1126.63, "volume": 745984.0}, {"date": "2026-08-04", "close": 1131.13, "volume": 625167.0}, {"date": "2026-08-05", "close": 1133.58, "volume": 761776.0}, {"date": "2026-08-06", "close": 1129.3, "volume": 701861.0}, {"date": "2026-08-07", "close": 1136.39, "volume": 588784.0}, {"date": "2026-08-10", "close": 1131.4, "volume": 656256.0}, {"date": "2026-08-11", "close": 1148.84, "volume": 438166.0}, {"date": "2026-08-12", "close": 1160.91, "volume": 378461.0}, {"date": "2026-08-13", "close": 1182.84, "volume": 379275.0}, {"date": "2026-08-14", "close": 1173.73, "volume": 515081.0}, {"date": "2026-08-17", "close": 1147.11, "volume": 450455.0}, {"date": "2026-08-18", "close": 1154.35, "volume": 355358.0}, {"date": "2026-08-19", "close": 1158.92, "volume": 584724.0}, {"date": "2026-08-20", "close": 1139.82, "volume": 702201.0}, {"date": "2026-08-21", "close": 1156.55, "volume": 380588.0}, {"date": "2026-08-24", "close": 1172.61, "volume": 585068.0}, {"date": "2026-08-25", "close": 1176.64, "volume": 488510.0}, {"date": "2026-08-26", "close": 1173.21, "volume": 644980.0}, {"date": "2026-08-27", "close": 1167.57, "volume": 751585.0}, {"date": "2026-08-28", "close": 1164.48, "volume": 721353.0}, {"date": "2026-08-31", "close": 1155.61, "volume": 796683.0}, {"date": "2026-09-01", "close": 1128.1, "volume": 575712.0}, {"date": "2026-09-02", "close": 1107.08, "volume": 737256.0}, {"date": "2026-09-03", "close": 1126.15, "volume": 519949.0}, {"date": "2026-09-04", "close": 1122.29, "volume": 410827.0}, {"date": "2026-09-08", "close": 1095.37, "volume": 575957.0}, {"date": "2026-09-09", "close": 1072.03, "volume": 468449.0}, {"date": "2026-09-10", "close": 1062.4, "volume": 368290.0}, {"date": "2026-09-11", "close": 1079.65, "volume": 479809.0}, {"date": "2026-09-14", "close": 1065.6, "volume": 481892.0}, {"date": "2026-09-15", "close": 1058.66, "volume": 444870.0}, {"date": "2026-09-16", "close": 1037.24, "volume": 633950.0}, {"date": "2026-09-17", "close": 1053.96, "volume": 586375.0}, {"date": "2026-09-18", "close": 1069.78, "volume": 1087364.0}, {"date": "2026-09-21", "close": 1090.27, "volume": 512490.0}, {"date": "2026-09-22", "close": 1066.66, "volume": 500309.0}, {"date": "2026-09-23", "close": 1060.89, "volume": 460772.0}, {"date": "2026-09-24", "close": 1073.45, "volume": 501388.0}, {"date": "2026-09-25", "close": 1086.31, "volume": 513504.0}, {"date": "2026-09-28", "close": 1071.25, "volume": 521695.0}, {"date": "2026-09-29", "close": 1067.94, "volume": 352236.0}, {"date": "2026-09-30", "close": 1058.29, "volume": 551372.0}, {"date": "2026-10-01", "close": 1064.36, "volume": 524548.0}, {"date": "2026-10-02", "close": 1059.63, "volume": 566253.0}, {"date": "2026-10-05", "close": 1066.45, "volume": 610654.0}, {"date": "2026-10-06", "close": 1079.42, "volume": 539200.0}, {"date": "2026-10-07", "close": 1069.63, "volume": 385685.0}, {"date": "2026-10-08", "close": 1065.35, "volume": 437364.0}, {"date": "2026-10-09", "close": 1082.39, "volume": 376938.0}, {"date": "2026-10-12", "close": 1083.92, "volume": 327738.0}, {"date": "2026-10-13", "close": 1066.12, "volume": 651346.0}, {"date": "2026-10-14", "close": 1073.79, "volume": 1094027.0}, {"date": "2026-10-15", "close": 1120.78, "volume": 1230611.0}, {"date": "2026-10-16", "close": 1134.38, "volume": 1172672.0}, {"date": "2026-10-19", "close": 1124.6, "volume": 541092.0}, {"date": "2026-10-20", "close": 1128.68, "volume": 1177903.0}, {"date": "2026-10-21", "close": 1149.6, "volume": 759565.0}, {"date": "2026-10-22", "close": 1137.29, "volume": 733073.0}, {"date": "2026-10-23", "close": 1118.25, "volume": 813360.0}, {"date": "2026-10-26", "close": 1127.66, "volume": 454368.0}], "refreshing": true}