{"ticker": "CME", "overview": {"cik": "1156375", "ticker": "CME", "name": "CME GROUP INC.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001619400-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001156375-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001212813-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010372", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001156375-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001212852-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001156375-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001692514-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001429863-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001638430-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001914409-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001475318-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001917308-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002153052-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001915955-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001212809-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001811883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001619400-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009583", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0001156375-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001156375-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009451", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001212809-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061313", "price_sensitive": false}]}, "description": "CME GROUP INC. trades as CME on the NASDAQ and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 75 insider filings for the company, from March 2026 to October 2026. Across those, 6 insiders disclosed 2 open-market purchases totalling $515.29K against 6 sales totalling $15.94M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 515287.3062, "sell_n": 6, "sell_sum": 15943323.49, "net": -15428036.1838, "insiders": 6, "first_date": "2026-03-17", "last_date": "2026-10-27"}, "metrics": {"ticker": "CME", "has_prices": true, "as_of": "2026-08-07", "last": 263.66, "prev_close": 264.32, "change": -0.6599999999999682, "change_pct": -0.002496973365617313, "session_volume": 1250863.0, "vwap_5": 264.2173335949588, "vwap_20": 254.1296118125384, "vwap_60": 253.75747416835262, "vwap_250": 273.49014092196745, "high_52w": 326.46, "low_52w": 218.58, "avg_volume_20": 2448198.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001619400-26-000005", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Sunil Cutinho", "who_key": "Cutinho Sunil", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1493500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Big sell in CME \u2014 A top exec offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1619400/000161940026000005/0001619400-26-000005-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001212813-26-000005", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Martin J. Gepsman", "who_key": "GEPSMAN MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 121000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Boardroom sells $121K of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1212813/000121281326000005/0001212813-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13F-1061768-0001061768-26-000010-12572Q105", "src": "13F", "ticker": "CME", "cik": "", "company": "CME GROUP INC.", "company_raw": "Cme Group Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 136694.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman opens a new position in Cme Group Inc ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001976318-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Kathryn Benesh", "who_key": "Benesh Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000197631826000003/0001976318-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001434852-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Timothy S. Bitsberger", "who_key": "Bitsberger Timothy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000143485226000003/0001434852-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001341358-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Charles P. Carey", "who_key": "Carey Charles P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000134135826000003/0001341358-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001643475-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Elizabeth A. Cook", "who_key": "Cook Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000164347526000003/0001643475-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001341363-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Bryan T. Durkin", "who_key": "Durkin Bryan T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000134136326000003/0001341363-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001156375-26-000037", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Harold Eugene Ford Jr.", "who_key": "Ford Harold Eugene Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000115637526000037/0001156375-26-000037-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001643402-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "William W. Hobert", "who_key": "Hobert William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000164340226000003/0001643402-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001556974-26-000005", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Daniel G. Kaye", "who_key": "Kaye Daniel G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000155697426000005/0001556974-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001776684-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Phyllis M. Lockett", "who_key": "Lockett Phyllis M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000177668426000003/0001776684-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001329150-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Deborah J. Lucas", "who_key": "Lucas Deborah J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000132915026000003/0001329150-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001812087-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Patrick W. Maloney", "who_key": "Maloney Patrick W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000181208726000003/0001812087-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001812174-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Patrick J. Mulchrone", "who_key": "Mulchrone Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000181217426000003/0001812174-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001212853-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Howard J. Siegel", "who_key": "SIEGEL HOWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121285326000003/0001212853-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001361519-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Dennis Suskind", "who_key": "Suskind Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000136151926000003/0001361519-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001812194-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Rahael Seifu", "who_key": "Seifu Rahael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000181219426000003/0001812194-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001212852-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "William R. Shepard", "who_key": "SHEPARD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78186.28699999998, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $78K of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121285226000003/0001212852-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001212813-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Martin J. Gepsman", "who_key": "GEPSMAN MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121281326000003/0001212813-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001776581-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Robert J. Tierney Jr", "who_key": "Tierney Robert J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000177658126000003/0001776581-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "HOUSE-2026-20034906-T18", "src": "CONGRESS", "ticker": "CME", "cik": "", "company": "CME GROUP INC.", "company_raw": "ust > Bank of America\nCME Group Inc. - Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells CME ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001156375-26-000029", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Hilda Harris Piell", "who_key": "Piell Hilda Harris", "role": "Sr MD & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1752536.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider sells $1.8M of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000115637526000029/0001156375-26-000029-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001212809-26-000004", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Terrence A. Duffy", "who_key": "DUFFY TERRENCE A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10447865.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CEO sells $10.4M of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121280926000004/0001212809-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000353", "src": "13DG", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "CME Group Inc.", "who_key": "CME GROUP 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 & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CME GROUP INC. crosses 5% of CME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/0002100119-26-000353-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-632", "src": "CONGRESS", "ticker": "CME", "cik": "", "company": "CME GROUP INC.", "company_raw": "CME Group Inc. - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up CME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001628280-26-022028", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "William R. Shepard", "who_key": "SHEPARD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 437101.0192, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director buys $437K of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026022028/0001628280-26-022028-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001628280-26-019658", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Jonathan L. Marcus", "who_key": "Marcus Jonathan L", "role": "Sr MD General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1097120.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1.1M of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026019658/0001628280-26-019658-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001628280-26-020364", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Jonathan L. Marcus", "who_key": "Marcus Jonathan L", "role": "Sr MD General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1031300.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider offloads $1M of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026020364/0001628280-26-020364-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001628280-26-018539", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "Julie Winkler", "who_key": "Winkler Julie", "role": "Sr MD Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3710019.5999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026018539/0001628280-26-018539-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334963}], "recent_buys": [{"id": "0001212852-26-000003", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "William R. Shepard", "who_key": "SHEPARD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78186.28699999998, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $78K of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121285226000003/0001212852-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001628280-26-022028", "src": "INSIDERS", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "William R. Shepard", "who_key": "SHEPARD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 437101.0192, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director buys $437K of CME", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026022028/0001628280-26-022028-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "institutional": [{"id": "13F-1061768-0001061768-26-000010-12572Q105", "src": "13F", "ticker": "CME", "cik": "", "company": "CME GROUP INC.", "company_raw": "Cme Group Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 136694.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman opens a new position in Cme Group Inc ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000353", "src": "13DG", "ticker": "CME", "cik": "1156375", "company": "CME GROUP INC.", "company_raw": "CME GROUP INC.", "who": "CME Group Inc.", "who_key": "CME GROUP 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 & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "CME GROUP INC. crosses 5% of CME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/0002100119-26-000353-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CME Group Inc. - Class A Common Stock", "new_value": "CME GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001156375", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001156375", "applied": 1, "detected_at": "2026-09-10T23:40:12.569091"}]}, "key_people": [{"who": "Terrence A. Duffy", "who_key": "DUFFY TERRENCE A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10447865.76, "net": -10447865.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10447865.76, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121280926000004/0001212809-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 10447865.76, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121280926000004/0001212809-26-000004-index.htm"}}, {"who": "Jonathan L. Marcus", "who_key": "Marcus Jonathan L", "role": "Sr MD General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2128421.34, "net": -2128421.34, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1097120.67, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026019658/0001628280-26-019658-index.htm"}, {"action": "SELL", "amount": 1031300.67, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026020364/0001628280-26-020364-index.htm"}], "latest": {"action": "SELL", "amount": 1097120.67, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026019658/0001628280-26-019658-index.htm"}}, {"who": "Hilda Harris Piell", "who_key": "Piell Hilda Harris", "role": "Sr MD & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1752536.39, "net": -1752536.39, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1752536.39, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000115637526000029/0001156375-26-000029-index.htm"}], "latest": {"action": "SELL", "amount": 1752536.39, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000115637526000029/0001156375-26-000029-index.htm"}}, {"who": "Sunil Cutinho", "who_key": "Cutinho Sunil", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1493500.0, "net": -1493500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1493500.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619400/000161940026000005/0001619400-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1493500.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619400/000161940026000005/0001619400-26-000005-index.htm"}}, {"who": "William R. Shepard", "who_key": "SHEPARD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 515287.3062, "sold": 0, "net": 515287.3062, "trades": 2, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 78186.28699999998, "date": "2026-06-25", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121285226000003/0001212852-26-000003-index.htm"}, {"action": "BUY", "amount": 437101.0192, "date": "2026-03-26", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000162828026022028/0001628280-26-022028-index.htm"}], "latest": {"action": "BUY", "amount": 78186.28699999998, "date": "2026-06-25", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1156375/000121285226000003/0001212852-26-000003-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 350005.0, "sold": 165003.0, "net": 185002.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Martin J. Gepsman", "who_key": "GEPSMAN MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 121000.0, "net": -121000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121000.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212813/000121281326000005/0001212813-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 121000.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212813/000121281326000005/0001212813-26-000005-index.htm"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 31003.0, "net": -30002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}}], "activity": [{"date": "2026-10-22", "net": -121000.0}, {"date": "2026-10-27", "net": -1493500.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001619400-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001156375-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001212813-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010372", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001156375-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001212852-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001156375-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001692514-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001429863-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001638430-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001914409-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001475318-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001917308-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002153052-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001915955-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001212809-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001811883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001619400-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009583", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0001156375-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001156375-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009451", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001212809-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061313", "price_sensitive": false}], "performance": {"ticker": "CME", "has_prices": true, "summary": {"n": 25, "avg": 0.3311279581449611, "win_rate": 0.8, "best": 1.5864233863056703, "worst": -0.1139861549835337, "as_of": "2026-08-07"}, "buys": [{"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 136694.0, "date": "2026-06-30", "score": 0.0, "ref_price": 220.83, "return": 0.1939500973599602}, {"who": "SHEPARD WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78186.28699999998, "date": "2026-06-25", "score": 37.8, "ref_price": 225.0, "return": 0.17182222222222232}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 293.78, "return": -0.10252569950302931}, {"who": "SHEPARD WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 437101.0192, "date": "2026-03-26", "score": 47.1, "ref_price": 297.58, "return": -0.1139861549835337}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 262.45, "return": 0.004610401981329916}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-08-11", "score": 0.0, "ref_price": 285.75, "return": -0.0773053368328958}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 274.64, "return": -0.039979609670841694}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-05-21", "score": 0.0, "ref_price": 281.74, "return": -0.06417264144246462}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 255.03, "return": 0.03383915617770468}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 262.28, "return": 0.005261552539271208}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 203.97, "return": 0.29264107466784345}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 202.97, "return": 0.29900970586786235}, {"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": 217.11, "return": 0.21440744323154165}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 206.52, "return": 0.2766802246755763}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 176.66, "return": 0.4924714140156234}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 175.64, "return": 0.501138692780688}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 195.99, "return": 0.34527271799581616}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-19", "score": 0.0, "ref_price": 155.22, "return": 0.6986213116866385}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 220.18, "return": 0.1974747933508948}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 220.18, "return": 0.1974747933508948}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 209.3, "return": 0.2597228858098424}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 209.3, "return": 0.2597228858098424}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 128.04, "return": 1.0592002499218998}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 101.94, "return": 1.5864233863056703}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 101.94, "return": 1.5864233863056703}]}, "price_series": [{"date": "2016-07-28", "close": 101.94, "volume": 1477842.0}, {"date": "2016-07-29", "close": 102.24, "volume": 1658741.0}, {"date": "2016-08-01", "close": 103.09, "volume": 1192765.0}, {"date": "2016-08-02", "close": 103.29, "volume": 1132383.0}, {"date": "2016-08-03", "close": 103.27, "volume": 2073900.0}, {"date": "2016-08-04", "close": 103.36, "volume": 988123.0}, {"date": "2016-08-05", "close": 104.55, "volume": 1240403.0}, {"date": "2016-08-08", "close": 104.18, "volume": 1113928.0}, {"date": "2016-08-09", "close": 103.77, "volume": 708108.0}, {"date": "2016-08-10", "close": 103.74, "volume": 577901.0}, {"date": "2016-08-11", "close": 103.32, "volume": 1175226.0}, {"date": "2016-08-12", "close": 103.81, "volume": 834590.0}, {"date": "2016-08-15", "close": 104.91, "volume": 1169746.0}, {"date": "2016-08-16", "close": 103.98, "volume": 677952.0}, {"date": "2016-08-17", "close": 105.81, "volume": 1212451.0}, {"date": "2016-08-18", "close": 106.33, "volume": 941036.0}, {"date": "2016-08-19", "close": 105.9, "volume": 938421.0}, {"date": "2016-08-22", "close": 105.79, "volume": 970791.0}, {"date": "2016-08-23", "close": 106.03, "volume": 671349.0}, {"date": "2016-08-24", "close": 105.82, "volume": 702965.0}, {"date": "2016-08-25", "close": 105.62, "volume": 972160.0}, {"date": "2016-08-26", "close": 105.88, "volume": 1152445.0}, {"date": "2016-08-29", "close": 107.35, "volume": 1580666.0}, {"date": "2016-08-30", "close": 107.84, "volume": 1307839.0}, {"date": "2016-08-31", "close": 108.35, "volume": 2157203.0}, {"date": "2016-09-01", "close": 108.7, "volume": 1593809.0}, {"date": "2016-09-02", "close": 108.51, "volume": 1166031.0}, {"date": "2016-09-06", "close": 107.7, "volume": 1258513.0}, {"date": "2016-09-07", "close": 106.81, "volume": 1103659.0}, {"date": "2016-09-08", "close": 106.48, "volume": 899859.0}, {"date": "2016-09-09", "close": 106.05, "volume": 1475137.0}, {"date": "2016-09-12", "close": 108.18, "volume": 1615707.0}, {"date": "2016-09-13", "close": 107.78, "volume": 1629704.0}, {"date": "2016-09-14", "close": 107.55, "volume": 1656070.0}, {"date": "2016-09-15", "close": 109.28, "volume": 1150618.0}, {"date": "2016-09-16", "close": 109.65, "volume": 2220874.0}, {"date": "2016-09-19", "close": 109.76, "volume": 1157418.0}, {"date": "2016-09-20", "close": 108.94, "volume": 1211367.0}, {"date": "2016-09-21", "close": 108.91, "volume": 1830397.0}, {"date": "2016-09-22", "close": 108.42, "volume": 1151014.0}, {"date": "2016-09-23", "close": 106.49, "volume": 1787501.0}, {"date": "2016-09-26", "close": 105.27, "volume": 1373650.0}, {"date": "2016-09-27", "close": 105.71, "volume": 1505461.0}, {"date": "2016-09-28", "close": 106.32, "volume": 1697362.0}, {"date": "2016-09-29", "close": 104.72, "volume": 2987801.0}, {"date": "2016-09-30", "close": 104.52, "volume": 2068997.0}, {"date": "2016-10-03", "close": 104.07, "volume": 1077394.0}, {"date": "2016-10-04", "close": 103.93, "volume": 1422096.0}, {"date": "2016-10-05", "close": 104.06, "volume": 1466460.0}, {"date": "2016-10-06", "close": 104.19, "volume": 1308748.0}, {"date": "2016-10-07", "close": 103.82, "volume": 844034.0}, {"date": "2016-10-10", "close": 104.11, "volume": 1087828.0}, {"date": "2016-10-11", "close": 103.93, "volume": 1334388.0}, {"date": "2016-10-12", "close": 104.27, "volume": 937868.0}, {"date": "2016-10-13", "close": 103.92, "volume": 977155.0}, {"date": "2016-10-14", "close": 105.44, "volume": 1313840.0}, {"date": "2016-10-17", "close": 103.73, "volume": 884805.0}, {"date": "2016-10-18", "close": 104.09, "volume": 637943.0}, {"date": "2016-10-19", "close": 103.93, "volume": 584654.0}, {"date": "2016-10-20", "close": 103.65, "volume": 931406.0}, {"date": "2016-10-21", "close": 104.09, "volume": 976187.0}, {"date": "2016-10-24", "close": 103.54, "volume": 1052596.0}, {"date": "2016-10-25", "close": 103.33, "volume": 995042.0}, {"date": "2016-10-26", "close": 102.84, "volume": 1663649.0}, {"date": "2016-10-27", "close": 100.12, "volume": 2402993.0}, {"date": "2016-10-28", "close": 99.91, "volume": 1100578.0}, {"date": "2016-10-31", "close": 100.1, "volume": 1146100.0}, {"date": "2016-11-01", "close": 99.64, "volume": 1430710.0}, {"date": "2016-11-02", "close": 101.19, "volume": 1470408.0}, {"date": "2016-11-03", "close": 103.01, "volume": 2910400.0}, {"date": "2016-11-04", "close": 102.85, "volume": 2165438.0}, {"date": "2016-11-07", "close": 104.8, "volume": 1899904.0}, {"date": "2016-11-08", "close": 105.63, "volume": 1562312.0}, {"date": "2016-11-09", "close": 112.0, "volume": 4217553.0}, {"date": "2016-11-10", "close": 117.05, "volume": 5024740.0}, {"date": "2016-11-11", "close": 114.38, "volume": 2972539.0}, {"date": "2016-11-14", "close": 115.82, "volume": 2571199.0}, {"date": "2016-11-15", "close": 116.07, "volume": 2430202.0}, {"date": "2016-11-16", "close": 115.09, "volume": 2917594.0}, {"date": "2016-11-17", "close": 115.5, "volume": 2067586.0}, {"date": "2016-11-18", "close": 113.93, "volume": 2880971.0}, {"date": "2016-11-21", "close": 114.23, "volume": 1749406.0}, {"date": "2016-11-22", "close": 112.29, "volume": 2014509.0}, {"date": "2016-11-23", "close": 112.59, "volume": 1231149.0}, {"date": "2016-11-25", "close": 112.84, "volume": 690701.0}, {"date": "2016-11-28", "close": 111.88, "volume": 1342839.0}, {"date": "2016-11-29", "close": 112.67, "volume": 957253.0}, {"date": "2016-11-30", "close": 112.91, "volume": 2039261.0}, {"date": "2016-12-01", "close": 114.92, "volume": 1845732.0}, {"date": "2016-12-02", "close": 115.64, "volume": 1643115.0}, {"date": "2016-12-05", "close": 117.91, "volume": 2147793.0}, {"date": "2016-12-06", "close": 119.1, "volume": 1811986.0}, {"date": "2016-12-07", "close": 120.85, "volume": 2397501.0}, {"date": "2016-12-08", "close": 122.29, "volume": 2799281.0}, {"date": "2016-12-09", "close": 122.74, "volume": 1345592.0}, {"date": "2016-12-12", "close": 122.59, "volume": 1457468.0}, {"date": "2016-12-13", "close": 123.43, "volume": 1402621.0}, {"date": "2016-12-14", "close": 121.61, "volume": 2000269.0}, {"date": "2016-12-15", "close": 122.33, "volume": 1169718.0}, {"date": "2016-12-16", "close": 122.66, "volume": 2278961.0}, {"date": "2016-12-19", "close": 122.41, "volume": 1130248.0}, {"date": "2016-12-20", "close": 122.42, "volume": 1219736.0}, {"date": "2016-12-21", "close": 121.19, "volume": 1177553.0}, {"date": "2016-12-22", "close": 120.69, "volume": 3096791.0}, {"date": "2016-12-23", "close": 116.92, "volume": 1809985.0}, {"date": "2016-12-27", "close": 116.69, "volume": 1019244.0}, {"date": "2016-12-28", "close": 115.96, "volume": 896678.0}, {"date": "2016-12-29", "close": 115.59, "volume": 909797.0}, {"date": "2016-12-30", "close": 115.35, "volume": 898599.0}, {"date": "2017-01-03", "close": 114.4, "volume": 2159294.0}, {"date": "2017-01-04", "close": 115.52, "volume": 2400790.0}, {"date": "2017-01-05", "close": 115.92, "volume": 1689448.0}, {"date": "2017-01-06", "close": 117.19, "volume": 1229446.0}, {"date": "2017-01-09", "close": 116.33, "volume": 963127.0}, {"date": "2017-01-10", "close": 116.3, "volume": 1061882.0}, {"date": "2017-01-11", "close": 115.9, "volume": 2239637.0}, {"date": "2017-01-12", "close": 116.43, "volume": 1243587.0}, {"date": "2017-01-13", "close": 116.87, "volume": 1057794.0}, {"date": "2017-01-17", "close": 115.69, "volume": 1198020.0}, {"date": "2017-01-18", "close": 117.25, "volume": 1449052.0}, {"date": "2017-01-19", "close": 116.36, "volume": 1191806.0}, {"date": "2017-01-20", "close": 116.66, "volume": 1175877.0}, {"date": "2017-01-23", "close": 116.24, "volume": 800166.0}, {"date": "2017-01-24", "close": 117.44, "volume": 1046005.0}, {"date": "2017-01-25", "close": 120.15, "volume": 1886899.0}, {"date": "2017-01-26", "close": 120.74, "volume": 1472645.0}, {"date": "2017-01-27", "close": 120.31, "volume": 1065132.0}, {"date": "2017-01-30", "close": 120.44, "volume": 1196185.0}, {"date": "2017-01-31", "close": 121.08, "volume": 2246797.0}, {"date": "2017-02-01", "close": 120.9, "volume": 2795623.0}, {"date": "2017-02-02", "close": 121.26, "volume": 2058674.0}, {"date": "2017-02-03", "close": 119.95, "volume": 1648207.0}, {"date": "2017-02-06", "close": 119.81, "volume": 1119983.0}, {"date": "2017-02-07", "close": 118.73, "volume": 1672610.0}, {"date": "2017-02-08", "close": 116.57, "volume": 2019220.0}, {"date": "2017-02-09", "close": 118.58, "volume": 1525440.0}, {"date": "2017-02-10", "close": 118.98, "volume": 1130128.0}, {"date": "2017-02-13", "close": 121.38, "volume": 1481057.0}, {"date": "2017-02-14", "close": 121.01, "volume": 1208192.0}, {"date": "2017-02-15", "close": 122.11, "volume": 1233983.0}, {"date": "2017-02-16", "close": 121.83, "volume": 1180654.0}, {"date": "2017-02-17", "close": 122.62, "volume": 2038541.0}, {"date": "2017-02-21", "close": 121.05, "volume": 1385690.0}, {"date": "2017-02-22", "close": 122.51, "volume": 2270234.0}, {"date": "2017-02-23", "close": 122.52, "volume": 1399185.0}, {"date": "2017-02-24", "close": 122.62, "volume": 1686189.0}, {"date": "2017-02-27", "close": 122.83, "volume": 1279144.0}, {"date": "2017-02-28", "close": 121.46, "volume": 1881229.0}, {"date": "2017-03-01", "close": 127.0, "volume": 2336295.0}, {"date": "2017-03-02", "close": 124.24, "volume": 1664203.0}, {"date": "2017-03-03", "close": 124.05, "volume": 1096888.0}, {"date": "2017-03-06", "close": 124.05, "volume": 1393458.0}, {"date": "2017-03-07", "close": 123.56, "volume": 1362881.0}, {"date": "2017-03-08", "close": 123.2, "volume": 1223153.0}, {"date": "2017-03-09", "close": 123.81, "volume": 1358614.0}, {"date": "2017-03-10", "close": 123.73, "volume": 1414054.0}, {"date": "2017-03-13", "close": 124.83, "volume": 1620027.0}, {"date": "2017-03-14", "close": 124.45, "volume": 1319687.0}, {"date": "2017-03-15", "close": 124.74, "volume": 1271981.0}, {"date": "2017-03-16", "close": 124.74, "volume": 1138629.0}, {"date": "2017-03-17", "close": 124.59, "volume": 2756358.0}, {"date": "2017-03-20", "close": 123.93, "volume": 1176641.0}, {"date": "2017-03-21", "close": 120.28, "volume": 2522190.0}, {"date": "2017-03-22", "close": 119.33, "volume": 2407460.0}, {"date": "2017-03-23", "close": 119.19, "volume": 1843985.0}, {"date": "2017-03-24", "close": 119.88, "volume": 1462028.0}, {"date": "2017-03-27", "close": 118.24, "volume": 1358780.0}, {"date": "2017-03-28", "close": 118.82, "volume": 1769587.0}, {"date": "2017-03-29", "close": 118.5, "volume": 922047.0}, {"date": "2017-03-30", "close": 118.85, "volume": 1577281.0}, {"date": "2017-03-31", "close": 118.8, "volume": 1753587.0}, {"date": "2017-04-03", "close": 117.5, "volume": 2447646.0}, {"date": "2017-04-04", "close": 117.27, "volume": 1669066.0}, {"date": "2017-04-05", "close": 117.55, "volume": 1539147.0}, {"date": "2017-04-06", "close": 117.81, "volume": 938279.0}, {"date": "2017-04-07", "close": 117.99, "volume": 1203321.0}, {"date": "2017-04-10", "close": 117.09, "volume": 1006491.0}, {"date": "2017-04-11", "close": 117.07, "volume": 1284998.0}, {"date": "2017-04-12", "close": 116.62, "volume": 1608465.0}, {"date": "2017-04-13", "close": 115.87, "volume": 971142.0}, {"date": "2017-04-17", "close": 117.44, "volume": 936897.0}, {"date": "2017-04-18", "close": 117.1, "volume": 848557.0}, {"date": "2017-04-19", "close": 117.17, "volume": 1033348.0}, {"date": "2017-04-20", "close": 119.11, "volume": 1217217.0}, {"date": "2017-04-21", "close": 118.77, "volume": 1302617.0}, {"date": "2017-04-24", "close": 119.76, "volume": 1093019.0}, {"date": "2017-04-25", "close": 119.94, "volume": 1535025.0}, {"date": "2017-04-26", "close": 120.04, "volume": 1252336.0}, {"date": "2017-04-27", "close": 115.12, "volume": 4256617.0}, {"date": "2017-04-28", "close": 116.19, "volume": 1904314.0}, {"date": "2017-05-01", "close": 116.64, "volume": 1375300.0}, {"date": "2017-05-02", "close": 117.26, "volume": 1211629.0}, {"date": "2017-05-03", "close": 118.03, "volume": 1825444.0}, {"date": "2017-05-04", "close": 118.64, "volume": 1727272.0}, {"date": "2017-05-05", "close": 118.76, "volume": 1291013.0}, {"date": "2017-05-08", "close": 117.1, "volume": 1773205.0}, {"date": "2017-05-09", "close": 117.64, "volume": 1697349.0}, {"date": "2017-05-10", "close": 117.05, "volume": 1199093.0}, {"date": "2017-05-11", "close": 116.79, "volume": 1146936.0}, {"date": "2017-05-12", "close": 116.17, "volume": 1140479.0}, {"date": "2017-05-15", "close": 117.25, "volume": 1564508.0}, {"date": "2017-05-16", "close": 116.68, "volume": 1186016.0}, {"date": "2017-05-17", "close": 115.12, "volume": 1580725.0}, {"date": "2017-05-18", "close": 115.76, "volume": 1487605.0}, {"date": "2017-05-19", "close": 116.83, "volume": 2699784.0}, {"date": "2017-05-22", "close": 116.91, "volume": 1247934.0}, {"date": "2017-05-23", "close": 118.2, "volume": 1026071.0}, {"date": "2017-05-24", "close": 117.77, "volume": 975949.0}, {"date": "2017-05-25", "close": 118.07, "volume": 1151636.0}, {"date": "2017-05-26", "close": 117.98, "volume": 721056.0}, {"date": "2017-05-30", "close": 117.2, "volume": 930565.0}, {"date": "2017-05-31", "close": 117.29, "volume": 1379197.0}, {"date": "2017-06-01", "close": 117.82, "volume": 1078590.0}, {"date": "2017-06-02", "close": 116.93, "volume": 1120428.0}, {"date": "2017-06-05", "close": 118.19, "volume": 1159152.0}, {"date": "2017-06-06", "close": 117.22, "volume": 1090243.0}, {"date": "2017-06-07", "close": 119.41, "volume": 1522645.0}, {"date": "2017-06-08", "close": 122.29, "volume": 2036456.0}, {"date": "2017-06-09", "close": 124.39, "volume": 1822186.0}, {"date": "2017-06-12", "close": 125.59, "volume": 2344092.0}, {"date": "2017-06-13", "close": 126.07, "volume": 2221471.0}, {"date": "2017-06-14", "close": 127.32, "volume": 1587512.0}, {"date": "2017-06-15", "close": 126.78, "volume": 1381640.0}, {"date": "2017-06-16", "close": 126.18, "volume": 1585243.0}, {"date": "2017-06-19", "close": 127.44, "volume": 795207.0}, {"date": "2017-06-20", "close": 126.07, "volume": 1330759.0}, {"date": "2017-06-21", "close": 124.9, "volume": 1595016.0}, {"date": "2017-06-22", "close": 124.06, "volume": 871471.0}, {"date": "2017-06-23", "close": 124.12, "volume": 1085568.0}, {"date": "2017-06-26", "close": 123.65, "volume": 865919.0}, {"date": "2017-06-27", "close": 124.62, "volume": 1208353.0}, {"date": "2017-06-28", "close": 126.77, "volume": 989365.0}, {"date": "2017-06-29", "close": 125.04, "volume": 1106429.0}, {"date": "2017-06-30", "close": 125.24, "volume": 1053769.0}, {"date": "2017-07-03", "close": 126.3, "volume": 611441.0}, {"date": "2017-07-05", "close": 125.95, "volume": 1025590.0}, {"date": "2017-07-06", "close": 123.69, "volume": 1426654.0}, {"date": "2017-07-07", "close": 124.83, "volume": 1108046.0}, {"date": "2017-07-10", "close": 124.11, "volume": 958862.0}, {"date": "2017-07-11", "close": 123.16, "volume": 941523.0}, {"date": "2017-07-12", "close": 123.39, "volume": 1223322.0}, {"date": "2017-07-13", "close": 123.39, "volume": 1570318.0}, {"date": "2017-07-14", "close": 120.57, "volume": 2560169.0}, {"date": "2017-07-17", "close": 120.64, "volume": 2123474.0}, {"date": "2017-07-18", "close": 120.56, "volume": 915227.0}, {"date": "2017-07-19", "close": 120.17, "volume": 1630500.0}, {"date": "2017-07-20", "close": 120.56, "volume": 1257930.0}, {"date": "2017-07-21", "close": 121.0, "volume": 1648929.0}, {"date": "2017-07-24", "close": 120.42, "volume": 1143003.0}, {"date": "2017-07-25", "close": 121.89, "volume": 1319146.0}, {"date": "2017-07-26", "close": 121.83, "volume": 1343070.0}, {"date": "2017-07-27", "close": 121.36, "volume": 1349589.0}, {"date": "2017-07-28", "close": 121.28, "volume": 1401620.0}, {"date": "2017-07-31", "close": 122.62, "volume": 1636042.0}, {"date": "2017-08-01", "close": 123.79, "volume": 1902469.0}, {"date": "2017-08-02", "close": 124.16, "volume": 1331327.0}, {"date": "2017-08-03", "close": 124.99, "volume": 1360538.0}, {"date": "2017-08-04", "close": 125.83, "volume": 1222844.0}, {"date": "2017-08-07", "close": 124.97, "volume": 979179.0}, {"date": "2017-08-08", "close": 124.76, "volume": 776287.0}, {"date": "2017-08-09", "close": 126.19, "volume": 1416530.0}, {"date": "2017-08-10", "close": 124.19, "volume": 1075734.0}, {"date": "2017-08-11", "close": 123.26, "volume": 650816.0}, {"date": "2017-08-14", "close": 124.68, "volume": 726242.0}, {"date": "2017-08-15", "close": 125.92, "volume": 1047643.0}, {"date": "2017-08-16", "close": 126.22, "volume": 895102.0}, {"date": "2017-08-17", "close": 125.36, "volume": 984587.0}, {"date": "2017-08-18", "close": 125.39, "volume": 1048291.0}, {"date": "2017-08-21", "close": 125.28, "volume": 664112.0}, {"date": "2017-08-22", "close": 126.37, "volume": 1137538.0}, {"date": "2017-08-23", "close": 125.95, "volume": 1499576.0}, {"date": "2017-08-24", "close": 125.92, "volume": 1326509.0}, {"date": "2017-08-25", "close": 127.1, "volume": 1578881.0}, {"date": "2017-08-28", "close": 126.93, "volume": 668880.0}, {"date": "2017-08-29", "close": 126.38, "volume": 955898.0}, {"date": "2017-08-30", "close": 126.06, "volume": 1202263.0}, {"date": "2017-08-31", "close": 125.8, "volume": 1034748.0}, {"date": "2017-09-01", "close": 126.25, "volume": 842950.0}, {"date": "2017-09-05", "close": 125.46, "volume": 1540804.0}, {"date": "2017-09-06", "close": 128.42, "volume": 1886847.0}, {"date": "2017-09-07", "close": 125.74, "volume": 1131358.0}, {"date": "2017-09-08", "close": 128.04, "volume": 1034854.0}, {"date": "2017-09-11", "close": 128.8, "volume": 1056608.0}, {"date": "2017-09-12", "close": 130.06, "volume": 795285.0}, {"date": "2017-09-13", "close": 130.87, "volume": 1036401.0}, {"date": "2017-09-14", "close": 132.12, "volume": 1591942.0}, {"date": "2017-09-15", "close": 131.29, "volume": 1649764.0}, {"date": "2017-09-18", "close": 131.3, "volume": 1495044.0}, {"date": "2017-09-19", "close": 131.81, "volume": 1635724.0}, {"date": "2017-09-20", "close": 133.8, "volume": 1443260.0}, {"date": "2017-09-21", "close": 133.8, "volume": 766634.0}, {"date": "2017-09-22", "close": 134.17, "volume": 770680.0}, {"date": "2017-09-25", "close": 134.3, "volume": 735917.0}, {"date": "2017-09-26", "close": 133.09, "volume": 927559.0}, {"date": "2017-09-27", "close": 134.53, "volume": 1193579.0}, {"date": "2017-09-28", "close": 135.86, "volume": 1217310.0}, {"date": "2017-09-29", "close": 135.68, "volume": 1067479.0}, {"date": "2017-10-02", "close": 136.4, "volume": 822234.0}, {"date": "2017-10-03", "close": 137.33, "volume": 1364064.0}, {"date": "2017-10-04", "close": 136.88, "volume": 1008914.0}, {"date": "2017-10-05", "close": 138.02, "volume": 988996.0}, {"date": "2017-10-06", "close": 137.2, "volume": 1575659.0}, {"date": "2017-10-09", "close": 137.99, "volume": 814167.0}, {"date": "2017-10-10", "close": 137.23, "volume": 1113929.0}, {"date": "2017-10-11", "close": 137.19, "volume": 1058875.0}, {"date": "2017-10-12", "close": 137.71, "volume": 984428.0}, {"date": "2017-10-13", "close": 137.31, "volume": 1737442.0}, {"date": "2017-10-16", "close": 137.52, "volume": 763336.0}, {"date": "2017-10-17", "close": 136.19, "volume": 1253733.0}, {"date": "2017-10-18", "close": 136.37, "volume": 1002059.0}, {"date": "2017-10-19", "close": 134.95, "volume": 1140992.0}, {"date": "2017-10-20", "close": 135.13, "volume": 1180139.0}, {"date": "2017-10-23", "close": 134.61, "volume": 1038946.0}, {"date": "2017-10-24", "close": 134.07, "volume": 1491241.0}, {"date": "2017-10-25", "close": 133.85, "volume": 1829100.0}, {"date": "2017-10-26", "close": 136.6, "volume": 1782944.0}, {"date": "2017-10-27", "close": 137.55, "volume": 1921527.0}, {"date": "2017-10-30", "close": 136.11, "volume": 1244195.0}, {"date": "2017-10-31", "close": 137.17, "volume": 1186867.0}, {"date": "2017-11-01", "close": 136.14, "volume": 1002382.0}, {"date": "2017-11-02", "close": 140.3, "volume": 1553803.0}, {"date": "2017-11-03", "close": 140.06, "volume": 1720340.0}, {"date": "2017-11-06", "close": 138.16, "volume": 1079927.0}, {"date": "2017-11-07", "close": 137.55, "volume": 755780.0}, {"date": "2017-11-08", "close": 137.6, "volume": 796926.0}, {"date": "2017-11-09", "close": 138.04, "volume": 764048.0}, {"date": "2017-11-10", "close": 137.88, "volume": 750198.0}, {"date": "2017-11-13", "close": 140.15, "volume": 1142153.0}, {"date": "2017-11-14", "close": 140.2, "volume": 1267450.0}, {"date": "2017-11-15", "close": 139.67, "volume": 1017163.0}, {"date": "2017-11-16", "close": 140.09, "volume": 740751.0}, {"date": "2017-11-17", "close": 139.49, "volume": 924292.0}, {"date": "2017-11-20", "close": 141.9, "volume": 1137774.0}, {"date": "2017-11-21", "close": 142.58, "volume": 1077876.0}, {"date": "2017-11-22", "close": 141.87, "volume": 1040454.0}, {"date": "2017-11-24", "close": 141.86, "volume": 312282.0}, {"date": "2017-11-27", "close": 142.07, "volume": 1060125.0}, {"date": "2017-11-28", "close": 145.12, "volume": 1369812.0}, {"date": "2017-11-29", "close": 147.83, "volume": 2556784.0}, {"date": "2017-11-30", "close": 149.54, "volume": 2433863.0}, {"date": "2017-12-01", "close": 150.79, "volume": 2805896.0}, {"date": "2017-12-04", "close": 153.41, "volume": 2445537.0}, {"date": "2017-12-05", "close": 152.11, "volume": 2096360.0}, {"date": "2017-12-06", "close": 152.75, "volume": 1431893.0}, {"date": "2017-12-07", "close": 152.07, "volume": 1489520.0}, {"date": "2017-12-08", "close": 152.82, "volume": 1493644.0}, {"date": "2017-12-11", "close": 152.71, "volume": 1019458.0}, {"date": "2017-12-12", "close": 153.03, "volume": 1326956.0}, {"date": "2017-12-13", "close": 151.61, "volume": 1285150.0}, {"date": "2017-12-14", "close": 150.42, "volume": 2215290.0}, {"date": "2017-12-15", "close": 151.07, "volume": 2241019.0}, {"date": "2017-12-18", "close": 151.28, "volume": 1398119.0}, {"date": "2017-12-19", "close": 150.16, "volume": 1176107.0}, {"date": "2017-12-20", "close": 149.44, "volume": 1523649.0}, {"date": "2017-12-21", "close": 150.88, "volume": 1758258.0}, {"date": "2017-12-22", "close": 148.98, "volume": 1163587.0}, {"date": "2017-12-26", "close": 148.94, "volume": 1545151.0}, {"date": "2017-12-27", "close": 145.95, "volume": 1267606.0}, {"date": "2017-12-28", "close": 146.31, "volume": 738880.0}, {"date": "2017-12-29", "close": 146.05, "volume": 879877.0}, {"date": "2018-01-02", "close": 144.79, "volume": 1081722.0}, {"date": "2018-01-03", "close": 147.11, "volume": 1341024.0}, {"date": "2018-01-04", "close": 148.68, "volume": 1551396.0}, {"date": "2018-01-05", "close": 149.65, "volume": 953863.0}, {"date": "2018-01-08", "close": 151.73, "volume": 1118208.0}, {"date": "2018-01-09", "close": 152.63, "volume": 944763.0}, {"date": "2018-01-10", "close": 152.9, "volume": 1182723.0}, {"date": "2018-01-11", "close": 152.81, "volume": 1056141.0}, {"date": "2018-01-12", "close": 152.73, "volume": 1108563.0}, {"date": "2018-01-16", "close": 152.2, "volume": 1298445.0}, {"date": "2018-01-17", "close": 151.45, "volume": 1464950.0}, {"date": "2018-01-18", "close": 152.21, "volume": 1140936.0}, {"date": "2018-01-19", "close": 154.28, "volume": 1558652.0}, {"date": "2018-01-22", "close": 155.45, "volume": 910713.0}, {"date": "2018-01-23", "close": 154.25, "volume": 842460.0}, {"date": "2018-01-24", "close": 154.99, "volume": 1045916.0}, {"date": "2018-01-25", "close": 154.17, "volume": 1228065.0}, {"date": "2018-01-26", "close": 155.16, "volume": 1131286.0}, {"date": "2018-01-29", "close": 153.45, "volume": 1221765.0}, {"date": "2018-01-30", "close": 153.33, "volume": 1453107.0}, {"date": "2018-01-31", "close": 153.48, "volume": 2947727.0}, {"date": "2018-02-01", "close": 158.91, "volume": 2357148.0}, {"date": "2018-02-02", "close": 159.11, "volume": 2887839.0}, {"date": "2018-02-05", "close": 153.96, "volume": 3669894.0}, {"date": "2018-02-06", "close": 157.65, "volume": 4343512.0}, {"date": "2018-02-07", "close": 159.93, "volume": 2719878.0}, {"date": "2018-02-08", "close": 153.04, "volume": 2724050.0}, {"date": "2018-02-09", "close": 156.85, "volume": 2620588.0}, {"date": "2018-02-12", "close": 160.13, "volume": 1974512.0}, {"date": "2018-02-13", "close": 160.16, "volume": 1237233.0}, {"date": "2018-02-14", "close": 162.15, "volume": 1790132.0}, {"date": "2018-02-15", "close": 165.11, "volume": 1581283.0}, {"date": "2018-02-16", "close": 162.38, "volume": 1448953.0}, {"date": "2018-02-20", "close": 163.35, "volume": 1422224.0}, {"date": "2018-02-21", "close": 161.78, "volume": 1113808.0}, {"date": "2018-02-22", "close": 160.53, "volume": 1224131.0}, {"date": "2018-02-23", "close": 164.02, "volume": 972314.0}, {"date": "2018-02-26", "close": 166.9, "volume": 1214054.0}, {"date": "2018-02-27", "close": 166.69, "volume": 1576965.0}, {"date": "2018-02-28", "close": 166.16, "volume": 1608486.0}, {"date": "2018-03-01", "close": 162.26, "volume": 1401531.0}, {"date": "2018-03-02", "close": 166.26, "volume": 1605000.0}, {"date": "2018-03-05", "close": 168.49, "volume": 1945950.0}, {"date": "2018-03-06", "close": 169.59, "volume": 1578188.0}, {"date": "2018-03-07", "close": 168.58, "volume": 1358078.0}, {"date": "2018-03-08", "close": 168.44, "volume": 1612293.0}, {"date": "2018-03-09", "close": 171.42, "volume": 1948870.0}, {"date": "2018-03-12", "close": 169.18, "volume": 1660779.0}, {"date": "2018-03-13", "close": 164.81, "volume": 2303954.0}, {"date": "2018-03-14", "close": 162.95, "volume": 2255178.0}, {"date": "2018-03-15", "close": 165.39, "volume": 2185302.0}, {"date": "2018-03-16", "close": 165.12, "volume": 7741832.0}, {"date": "2018-03-19", "close": 163.54, "volume": 1356419.0}, {"date": "2018-03-20", "close": 164.18, "volume": 964324.0}, {"date": "2018-03-21", "close": 164.5, "volume": 1185881.0}, {"date": "2018-03-22", "close": 160.16, "volume": 1562355.0}, {"date": "2018-03-23", "close": 158.12, "volume": 2120370.0}, {"date": "2018-03-26", "close": 161.71, "volume": 1936828.0}, {"date": "2018-03-27", "close": 159.0, "volume": 1835517.0}, {"date": "2018-03-28", "close": 158.84, "volume": 2043845.0}, {"date": "2018-03-29", "close": 161.74, "volume": 3925143.0}, {"date": "2018-04-02", "close": 157.7, "volume": 1795330.0}, {"date": "2018-04-03", "close": 160.57, "volume": 1931707.0}, {"date": "2018-04-04", "close": 160.49, "volume": 1519830.0}, {"date": "2018-04-05", "close": 162.99, "volume": 1805053.0}, {"date": "2018-04-06", "close": 158.26, "volume": 1313788.0}, {"date": "2018-04-09", "close": 159.18, "volume": 1449656.0}, {"date": "2018-04-10", "close": 163.59, "volume": 1940105.0}, {"date": "2018-04-11", "close": 161.26, "volume": 1301205.0}, {"date": "2018-04-12", "close": 164.21, "volume": 1796529.0}, {"date": "2018-04-13", "close": 163.42, "volume": 1025635.0}, {"date": "2018-04-16", "close": 164.02, "volume": 1022357.0}, {"date": "2018-04-17", "close": 164.76, "volume": 1587632.0}, {"date": "2018-04-18", "close": 165.2, "volume": 1026414.0}, {"date": "2018-04-19", "close": 164.47, "volume": 1318109.0}, {"date": "2018-04-20", "close": 165.08, "volume": 1589375.0}, {"date": "2018-04-23", "close": 164.2, "volume": 1338704.0}, {"date": "2018-04-24", "close": 161.6, "volume": 1534560.0}, {"date": "2018-04-25", "close": 161.08, "volume": 1371686.0}, {"date": "2018-04-26", "close": 159.45, "volume": 3044397.0}, {"date": "2018-04-27", "close": 157.36, "volume": 1590536.0}, {"date": "2018-04-30", "close": 157.68, "volume": 1409315.0}, {"date": "2018-05-01", "close": 156.5, "volume": 1962605.0}, {"date": "2018-05-02", "close": 156.38, "volume": 1624586.0}, {"date": "2018-05-03", "close": 157.02, "volume": 2090140.0}, {"date": "2018-05-04", "close": 159.16, "volume": 1405333.0}, {"date": "2018-05-07", "close": 159.22, "volume": 1232005.0}, {"date": "2018-05-08", "close": 158.46, "volume": 1278329.0}, {"date": "2018-05-09", "close": 161.47, "volume": 1301002.0}, {"date": "2018-05-10", "close": 159.96, "volume": 1529340.0}, {"date": "2018-05-11", "close": 159.29, "volume": 1194930.0}, {"date": "2018-05-14", "close": 161.03, "volume": 1336084.0}, {"date": "2018-05-15", "close": 160.45, "volume": 1232121.0}, {"date": "2018-05-16", "close": 160.67, "volume": 911036.0}, {"date": "2018-05-17", "close": 160.7, "volume": 1090938.0}, {"date": "2018-05-18", "close": 159.78, "volume": 1923827.0}, {"date": "2018-05-21", "close": 161.38, "volume": 980293.0}, {"date": "2018-05-22", "close": 160.86, "volume": 1386825.0}, {"date": "2018-05-23", "close": 160.11, "volume": 1024782.0}, {"date": "2018-05-24", "close": 160.01, "volume": 1355468.0}, {"date": "2018-05-25", "close": 159.6, "volume": 1106694.0}, {"date": "2018-05-29", "close": 158.68, "volume": 1862013.0}, {"date": "2018-05-30", "close": 165.49, "volume": 2422471.0}, {"date": "2018-05-31", "close": 162.9, "volume": 3656113.0}, {"date": "2018-06-01", "close": 167.53, "volume": 1690428.0}, {"date": "2018-06-04", "close": 170.3, "volume": 1984042.0}, {"date": "2018-06-05", "close": 170.46, "volume": 2619192.0}, {"date": "2018-06-06", "close": 173.54, "volume": 2256953.0}, {"date": "2018-06-07", "close": 171.74, "volume": 1926915.0}, {"date": "2018-06-08", "close": 170.97, "volume": 1427955.0}, {"date": "2018-06-11", "close": 170.63, "volume": 1441657.0}, {"date": "2018-06-12", "close": 170.22, "volume": 1211558.0}, {"date": "2018-06-13", "close": 170.48, "volume": 1547395.0}, {"date": "2018-06-14", "close": 168.86, "volume": 1684597.0}, {"date": "2018-06-15", "close": 169.83, "volume": 2074769.0}, {"date": "2018-06-18", "close": 169.2, "volume": 1117211.0}, {"date": "2018-06-19", "close": 166.96, "volume": 2017197.0}, {"date": "2018-06-20", "close": 167.21, "volume": 1231564.0}, {"date": "2018-06-21", "close": 168.22, "volume": 1402312.0}, {"date": "2018-06-22", "close": 168.42, "volume": 1966544.0}, {"date": "2018-06-25", "close": 166.49, "volume": 1327093.0}, {"date": "2018-06-26", "close": 165.55, "volume": 1646302.0}, {"date": "2018-06-27", "close": 163.19, "volume": 1406812.0}, {"date": "2018-06-28", "close": 163.86, "volume": 1100014.0}, {"date": "2018-06-29", "close": 163.92, "volume": 1686709.0}, {"date": "2018-07-02", "close": 163.99, "volume": 917801.0}, {"date": "2018-07-03", "close": 161.12, "volume": 511956.0}, {"date": "2018-07-05", "close": 160.3, "volume": 1332213.0}, {"date": "2018-07-06", "close": 160.43, "volume": 1574250.0}, {"date": "2018-07-09", "close": 163.53, "volume": 1651895.0}, {"date": "2018-07-10", "close": 164.17, "volume": 1386321.0}, {"date": "2018-07-11", "close": 165.43, "volume": 1406857.0}, {"date": "2018-07-12", "close": 166.7, "volume": 1236295.0}, {"date": "2018-07-13", "close": 166.91, "volume": 1021144.0}, {"date": "2018-07-16", "close": 168.22, "volume": 719512.0}, {"date": "2018-07-17", "close": 169.02, "volume": 888994.0}, {"date": "2018-07-18", "close": 171.02, "volume": 1024699.0}, {"date": "2018-07-19", "close": 168.85, "volume": 1290581.0}, {"date": "2018-07-20", "close": 169.0, "volume": 978851.0}, {"date": "2018-07-23", "close": 169.3, "volume": 1313531.0}, {"date": "2018-07-24", "close": 168.46, "volume": 1403322.0}, {"date": "2018-07-25", "close": 169.52, "volume": 1657021.0}, {"date": "2018-07-26", "close": 166.46, "volume": 2283096.0}, {"date": "2018-07-27", "close": 165.49, "volume": 1530543.0}, {"date": "2018-07-30", "close": 161.21, "volume": 1267156.0}, {"date": "2018-07-31", "close": 159.12, "volume": 1544613.0}, {"date": "2018-08-01", "close": 161.43, "volume": 1529914.0}, {"date": "2018-08-02", "close": 161.04, "volume": 1350527.0}, {"date": "2018-08-03", "close": 161.63, "volume": 902437.0}, {"date": "2018-08-06", "close": 161.87, "volume": 1106586.0}, {"date": "2018-08-07", "close": 163.42, "volume": 1011842.0}, {"date": "2018-08-08", "close": 163.74, "volume": 1187782.0}, {"date": "2018-08-09", "close": 162.97, "volume": 881704.0}, {"date": "2018-08-10", "close": 163.92, "volume": 1145931.0}, {"date": "2018-08-13", "close": 163.95, "volume": 1161892.0}, {"date": "2018-08-14", "close": 166.31, "volume": 1208109.0}, {"date": "2018-08-15", "close": 167.67, "volume": 1650967.0}, {"date": "2018-08-16", "close": 168.48, "volume": 1311277.0}, {"date": "2018-08-17", "close": 169.38, "volume": 1729273.0}, {"date": "2018-08-20", "close": 169.68, "volume": 900171.0}, {"date": "2018-08-21", "close": 167.36, "volume": 1437485.0}, {"date": "2018-08-22", "close": 166.89, "volume": 707315.0}, {"date": "2018-08-23", "close": 167.67, "volume": 1048236.0}, {"date": "2018-08-24", "close": 169.32, "volume": 908989.0}, {"date": "2018-08-27", "close": 170.58, "volume": 1335354.0}, {"date": "2018-08-28", "close": 169.6, "volume": 1046698.0}, {"date": "2018-08-29", "close": 172.17, "volume": 1636355.0}, {"date": "2018-08-30", "close": 173.31, "volume": 1229595.0}, {"date": "2018-08-31", "close": 174.73, "volume": 1389691.0}, {"date": "2018-09-04", "close": 177.05, "volume": 1721926.0}, {"date": "2018-09-05", "close": 171.29, "volume": 2587260.0}, {"date": "2018-09-06", "close": 173.5, "volume": 1469040.0}, {"date": "2018-09-07", "close": 173.78, "volume": 1398949.0}, {"date": "2018-09-10", "close": 174.1, "volume": 1071109.0}, {"date": "2018-09-11", "close": 173.03, "volume": 1082189.0}, {"date": "2018-09-12", "close": 171.65, "volume": 1008744.0}, {"date": "2018-09-13", "close": 172.31, "volume": 1095222.0}, {"date": "2018-09-14", "close": 173.15, "volume": 875785.0}, {"date": "2018-09-17", "close": 171.84, "volume": 944906.0}, {"date": "2018-09-18", "close": 172.4, "volume": 1122505.0}, {"date": "2018-09-19", "close": 173.61, "volume": 1153916.0}, {"date": "2018-09-20", "close": 174.38, "volume": 912332.0}, {"date": "2018-09-21", "close": 175.12, "volume": 2098141.0}, {"date": "2018-09-24", "close": 174.75, "volume": 1236989.0}, {"date": "2018-09-25", "close": 173.6, "volume": 1450310.0}, {"date": "2018-09-26", "close": 173.0, "volume": 1403574.0}, {"date": "2018-09-27", "close": 171.93, "volume": 1016028.0}, {"date": "2018-09-28", "close": 170.21, "volume": 1439278.0}, {"date": "2018-10-01", "close": 174.25, "volume": 1040063.0}, {"date": "2018-10-02", "close": 174.5, "volume": 1704198.0}, {"date": "2018-10-03", "close": 175.45, "volume": 1128207.0}, {"date": "2018-10-04", "close": 180.51, "volume": 2360779.0}, {"date": "2018-10-05", "close": 181.69, "volume": 1672403.0}, {"date": "2018-10-08", "close": 180.91, "volume": 1213862.0}, {"date": "2018-10-09", "close": 181.16, "volume": 1543708.0}, {"date": "2018-10-10", "close": 180.25, "volume": 2403708.0}, {"date": "2018-10-11", "close": 176.03, "volume": 3357989.0}, {"date": "2018-10-12", "close": 176.5, "volume": 1734102.0}, {"date": "2018-10-15", "close": 173.82, "volume": 1534431.0}, {"date": "2018-10-16", "close": 178.06, "volume": 1626594.0}, {"date": "2018-10-17", "close": 181.32, "volume": 1748587.0}, {"date": "2018-10-18", "close": 181.92, "volume": 1497126.0}, {"date": "2018-10-19", "close": 182.65, "volume": 1735624.0}, {"date": "2018-10-22", "close": 181.22, "volume": 1477883.0}, {"date": "2018-10-23", "close": 180.8, "volume": 1534860.0}, {"date": "2018-10-24", "close": 181.08, "volume": 1809050.0}, {"date": "2018-10-25", "close": 177.47, "volume": 2932613.0}, {"date": "2018-10-26", "close": 178.64, "volume": 2027027.0}, {"date": "2018-10-29", "close": 179.39, "volume": 1515080.0}, {"date": "2018-10-30", "close": 182.47, "volume": 1750878.0}, {"date": "2018-10-31", "close": 183.24, "volume": 3116565.0}, {"date": "2018-11-01", "close": 183.75, "volume": 3398253.0}, {"date": "2018-11-02", "close": 183.86, "volume": 1795842.0}, {"date": "2018-11-05", "close": 185.5, "volume": 3390230.0}, {"date": "2018-11-06", "close": 186.4, "volume": 2560703.0}, {"date": "2018-11-07", "close": 188.69, "volume": 3064682.0}, {"date": "2018-11-08", "close": 189.43, "volume": 2188031.0}, {"date": "2018-11-09", "close": 189.74, "volume": 2459969.0}, {"date": "2018-11-12", "close": 186.45, "volume": 2109772.0}, {"date": "2018-11-13", "close": 187.33, "volume": 2683454.0}, {"date": "2018-11-14", "close": 188.06, "volume": 2205879.0}, {"date": "2018-11-15", "close": 191.56, "volume": 2965572.0}, {"date": "2018-11-16", "close": 195.61, "volume": 2186245.0}, {"date": "2018-11-19", "close": 195.61, "volume": 2009766.0}, {"date": "2018-11-20", "close": 192.16, "volume": 2637044.0}, {"date": "2018-11-21", "close": 190.01, "volume": 1833990.0}, {"date": "2018-11-23", "close": 189.31, "volume": 1084850.0}, {"date": "2018-11-26", "close": 191.52, "volume": 1643989.0}, {"date": "2018-11-27", "close": 194.15, "volume": 1684089.0}, {"date": "2018-11-28", "close": 187.11, "volume": 2959490.0}, {"date": "2018-11-29", "close": 188.91, "volume": 2602165.0}, {"date": "2018-11-30", "close": 190.08, "volume": 3243268.0}, {"date": "2018-12-03", "close": 188.11, "volume": 2571033.0}, {"date": "2018-12-04", "close": 188.2, "volume": 2624354.0}, {"date": "2018-12-06", "close": 189.02, "volume": 2870030.0}, {"date": "2018-12-07", "close": 187.11, "volume": 1821017.0}, {"date": "2018-12-10", "close": 190.35, "volume": 1946829.0}, {"date": "2018-12-11", "close": 189.51, "volume": 2745226.0}, {"date": "2018-12-12", "close": 188.57, "volume": 2265685.0}, {"date": "2018-12-13", "close": 187.94, "volume": 1908324.0}, {"date": "2018-12-14", "close": 187.64, "volume": 1606929.0}, {"date": "2018-12-17", "close": 185.59, "volume": 1913567.0}, {"date": "2018-12-18", "close": 182.79, "volume": 2150886.0}, {"date": "2018-12-19", "close": 185.53, "volume": 2850722.0}, {"date": "2018-12-20", "close": 184.9, "volume": 2657867.0}, {"date": "2018-12-21", "close": 182.65, "volume": 4926717.0}, {"date": "2018-12-24", "close": 176.62, "volume": 1210990.0}, {"date": "2018-12-26", "close": 182.32, "volume": 1804113.0}, {"date": "2018-12-27", "close": 184.32, "volume": 1847187.0}, {"date": "2018-12-28", "close": 186.11, "volume": 1315387.0}, {"date": "2018-12-31", "close": 188.12, "volume": 1459649.0}, {"date": "2019-01-02", "close": 185.58, "volume": 1770481.0}, {"date": "2019-01-03", "close": 181.5, "volume": 2271771.0}, {"date": "2019-01-04", "close": 184.68, "volume": 2250761.0}, {"date": "2019-01-07", "close": 183.75, "volume": 1541051.0}, {"date": "2019-01-08", "close": 182.66, "volume": 1569302.0}, {"date": "2019-01-09", "close": 178.56, "volume": 2993000.0}, {"date": "2019-01-10", "close": 179.85, "volume": 2581954.0}, {"date": "2019-01-11", "close": 180.55, "volume": 1326499.0}, {"date": "2019-01-14", "close": 178.67, "volume": 1677846.0}, {"date": "2019-01-15", "close": 181.96, "volume": 1443572.0}, {"date": "2019-01-16", "close": 182.29, "volume": 1077077.0}, {"date": "2019-01-17", "close": 181.26, "volume": 1480358.0}, {"date": "2019-01-18", "close": 183.43, "volume": 1469236.0}, {"date": "2019-01-22", "close": 186.33, "volume": 1654768.0}, {"date": "2019-01-23", "close": 187.82, "volume": 1303305.0}, {"date": "2019-01-24", "close": 186.32, "volume": 1466862.0}, {"date": "2019-01-25", "close": 185.94, "volume": 1508530.0}, {"date": "2019-01-28", "close": 184.96, "volume": 1091212.0}, {"date": "2019-01-29", "close": 181.19, "volume": 1273027.0}, {"date": "2019-01-30", "close": 180.37, "volume": 1524666.0}, {"date": "2019-01-31", "close": 182.28, "volume": 1738981.0}, {"date": "2019-02-01", "close": 183.44, "volume": 1471008.0}, {"date": "2019-02-04", "close": 181.54, "volume": 2392222.0}, {"date": "2019-02-05", "close": 178.78, "volume": 2478722.0}, {"date": "2019-02-06", "close": 177.76, "volume": 1620181.0}, {"date": "2019-02-07", "close": 177.23, "volume": 1730109.0}, {"date": "2019-02-08", "close": 178.2, "volume": 1353912.0}, {"date": "2019-02-11", "close": 177.32, "volume": 1058320.0}, {"date": "2019-02-12", "close": 178.93, "volume": 1378256.0}, {"date": "2019-02-13", "close": 180.4, "volume": 2203241.0}, {"date": "2019-02-14", "close": 177.4, "volume": 2880388.0}, {"date": "2019-02-15", "close": 175.4, "volume": 3040551.0}, {"date": "2019-02-19", "close": 174.3, "volume": 1605786.0}, {"date": "2019-02-20", "close": 175.59, "volume": 2107557.0}, {"date": "2019-02-21", "close": 176.49, "volume": 1905116.0}, {"date": "2019-02-22", "close": 178.06, "volume": 1350094.0}, {"date": "2019-02-25", "close": 177.49, "volume": 1554294.0}, {"date": "2019-02-26", "close": 178.11, "volume": 1680585.0}, {"date": "2019-02-27", "close": 179.86, "volume": 1759433.0}, {"date": "2019-02-28", "close": 181.91, "volume": 2129722.0}, {"date": "2019-03-01", "close": 182.59, "volume": 1892357.0}, {"date": "2019-03-04", "close": 180.3, "volume": 2356473.0}, {"date": "2019-03-05", "close": 175.99, "volume": 2008908.0}, {"date": "2019-03-06", "close": 174.25, "volume": 1835861.0}, {"date": "2019-03-07", "close": 172.5, "volume": 2593441.0}, {"date": "2019-03-08", "close": 171.54, "volume": 1779641.0}, {"date": "2019-03-11", "close": 170.82, "volume": 1720829.0}, {"date": "2019-03-12", "close": 170.37, "volume": 2022731.0}, {"date": "2019-03-13", "close": 169.69, "volume": 2153731.0}, {"date": "2019-03-14", "close": 168.43, "volume": 2421810.0}, {"date": "2019-03-15", "close": 170.14, "volume": 2918158.0}, {"date": "2019-03-18", "close": 169.89, "volume": 1744173.0}, {"date": "2019-03-19", "close": 168.73, "volume": 1809990.0}, {"date": "2019-03-20", "close": 164.79, "volume": 2299091.0}, {"date": "2019-03-21", "close": 164.33, "volume": 1831075.0}, {"date": "2019-03-22", "close": 163.32, "volume": 2894911.0}, {"date": "2019-03-25", "close": 164.17, "volume": 1532478.0}, {"date": "2019-03-26", "close": 164.15, "volume": 1850410.0}, {"date": "2019-03-27", "close": 162.58, "volume": 1259332.0}, {"date": "2019-03-28", "close": 162.76, "volume": 1550838.0}, {"date": "2019-03-29", "close": 164.58, "volume": 1485224.0}, {"date": "2019-04-01", "close": 166.55, "volume": 1309622.0}, {"date": "2019-04-02", "close": 168.07, "volume": 1454510.0}, {"date": "2019-04-03", "close": 168.44, "volume": 1767267.0}, {"date": "2019-04-04", "close": 169.36, "volume": 1241656.0}, {"date": "2019-04-05", "close": 170.09, "volume": 1668094.0}, {"date": "2019-04-08", "close": 172.39, "volume": 1630278.0}, {"date": "2019-04-09", "close": 170.76, "volume": 1639591.0}, {"date": "2019-04-10", "close": 170.06, "volume": 1571343.0}, {"date": "2019-04-11", "close": 170.54, "volume": 1079720.0}, {"date": "2019-04-12", "close": 172.92, "volume": 1499249.0}, {"date": "2019-04-15", "close": 173.4, "volume": 1149233.0}, {"date": "2019-04-16", "close": 173.92, "volume": 1281809.0}, {"date": "2019-04-17", "close": 176.92, "volume": 2247377.0}, {"date": "2019-04-18", "close": 176.36, "volume": 2019811.0}, {"date": "2019-04-22", "close": 174.78, "volume": 1498445.0}, {"date": "2019-04-23", "close": 174.79, "volume": 1370137.0}, {"date": "2019-04-24", "close": 176.21, "volume": 1536723.0}, {"date": "2019-04-25", "close": 178.01, "volume": 1188349.0}, {"date": "2019-04-26", "close": 179.01, "volume": 1640041.0}, {"date": "2019-04-29", "close": 177.53, "volume": 2522492.0}, {"date": "2019-04-30", "close": 178.9, "volume": 1816535.0}, {"date": "2019-05-01", "close": 175.3, "volume": 2580912.0}, {"date": "2019-05-02", "close": 172.8, "volume": 2503864.0}, {"date": "2019-05-03", "close": 173.91, "volume": 1872698.0}, {"date": "2019-05-06", "close": 178.15, "volume": 1617861.0}, {"date": "2019-05-07", "close": 178.11, "volume": 2517842.0}, {"date": "2019-05-08", "close": 178.22, "volume": 1549279.0}, {"date": "2019-05-09", "close": 180.01, "volume": 1563563.0}, {"date": "2019-05-10", "close": 182.94, "volume": 1532966.0}, {"date": "2019-05-13", "close": 182.3, "volume": 1720525.0}, {"date": "2019-05-14", "close": 183.29, "volume": 1621872.0}, {"date": "2019-05-15", "close": 181.83, "volume": 995571.0}, {"date": "2019-05-16", "close": 182.79, "volume": 1061214.0}, {"date": "2019-05-17", "close": 183.85, "volume": 1223734.0}, {"date": "2019-05-20", "close": 185.64, "volume": 1250464.0}, {"date": "2019-05-21", "close": 186.57, "volume": 1121370.0}, {"date": "2019-05-22", "close": 185.82, "volume": 773658.0}, {"date": "2019-05-23", "close": 186.8, "volume": 1189680.0}, {"date": "2019-05-24", "close": 187.92, "volume": 800670.0}, {"date": "2019-05-28", "close": 187.26, "volume": 2557748.0}, {"date": "2019-05-29", "close": 190.52, "volume": 2017976.0}, {"date": "2019-05-30", "close": 192.36, "volume": 1183769.0}, {"date": "2019-05-31", "close": 192.12, "volume": 1782470.0}, {"date": "2019-06-03", "close": 193.0, "volume": 1745793.0}, {"date": "2019-06-04", "close": 194.96, "volume": 1344815.0}, {"date": "2019-06-05", "close": 199.88, "volume": 1630272.0}, {"date": "2019-06-06", "close": 200.89, "volume": 1296328.0}, {"date": "2019-06-07", "close": 202.11, "volume": 1104499.0}, {"date": "2019-06-10", "close": 203.18, "volume": 1294727.0}, {"date": "2019-06-11", "close": 198.75, "volume": 2506050.0}, {"date": "2019-06-12", "close": 198.88, "volume": 1161888.0}, {"date": "2019-06-13", "close": 196.74, "volume": 1608986.0}, {"date": "2019-06-14", "close": 197.1, "volume": 1147580.0}, {"date": "2019-06-17", "close": 194.77, "volume": 1174742.0}, {"date": "2019-06-18", "close": 195.82, "volume": 1364724.0}, {"date": "2019-06-19", "close": 197.32, "volume": 1071278.0}, {"date": "2019-06-20", "close": 198.82, "volume": 1163800.0}, {"date": "2019-06-21", "close": 197.46, "volume": 2699926.0}, {"date": "2019-06-24", "close": 198.42, "volume": 1201041.0}, {"date": "2019-06-25", "close": 198.32, "volume": 1174236.0}, {"date": "2019-06-26", "close": 192.03, "volume": 1488037.0}, {"date": "2019-06-27", "close": 193.9, "volume": 1252045.0}, {"date": "2019-06-28", "close": 194.11, "volume": 2138854.0}, {"date": "2019-07-01", "close": 196.59, "volume": 1421118.0}, {"date": "2019-07-02", "close": 199.77, "volume": 1031546.0}, {"date": "2019-07-03", "close": 201.67, "volume": 865103.0}, {"date": "2019-07-05", "close": 202.81, "volume": 884617.0}, {"date": "2019-07-08", "close": 201.99, "volume": 718227.0}, {"date": "2019-07-09", "close": 201.99, "volume": 971019.0}, {"date": "2019-07-10", "close": 203.17, "volume": 1099181.0}, {"date": "2019-07-11", "close": 206.41, "volume": 1168788.0}, {"date": "2019-07-12", "close": 207.47, "volume": 1425825.0}, {"date": "2019-07-15", "close": 206.02, "volume": 1221967.0}, {"date": "2019-07-16", "close": 203.48, "volume": 1214007.0}, {"date": "2019-07-17", "close": 204.09, "volume": 972678.0}, {"date": "2019-07-18", "close": 206.26, "volume": 811298.0}, {"date": "2019-07-19", "close": 204.85, "volume": 823683.0}, {"date": "2019-07-22", "close": 206.14, "volume": 962162.0}, {"date": "2019-07-23", "close": 205.35, "volume": 1007342.0}, {"date": "2019-07-24", "close": 201.64, "volume": 1764772.0}, {"date": "2019-07-25", "close": 201.66, "volume": 838897.0}, {"date": "2019-07-26", "close": 201.07, "volume": 1189902.0}, {"date": "2019-07-29", "close": 199.64, "volume": 1295635.0}, {"date": "2019-07-30", "close": 197.31, "volume": 1183256.0}, {"date": "2019-07-31", "close": 194.42, "volume": 2187499.0}, {"date": "2019-08-01", "close": 200.6, "volume": 2525077.0}, {"date": "2019-08-02", "close": 205.16, "volume": 1788258.0}, {"date": "2019-08-05", "close": 201.88, "volume": 1767810.0}, {"date": "2019-08-06", "close": 208.38, "volume": 1431825.0}, {"date": "2019-08-07", "close": 208.89, "volume": 1869765.0}, {"date": "2019-08-08", "close": 211.1, "volume": 1049988.0}, {"date": "2019-08-09", "close": 215.72, "volume": 1051910.0}, {"date": "2019-08-12", "close": 212.25, "volume": 1122583.0}, {"date": "2019-08-13", "close": 213.3, "volume": 989779.0}, {"date": "2019-08-14", "close": 208.34, "volume": 1455300.0}, {"date": "2019-08-15", "close": 212.71, "volume": 1300281.0}, {"date": "2019-08-16", "close": 213.58, "volume": 1176375.0}, {"date": "2019-08-19", "close": 216.7, "volume": 757544.0}, {"date": "2019-08-20", "close": 213.85, "volume": 871784.0}, {"date": "2019-08-21", "close": 213.49, "volume": 1089812.0}, {"date": "2019-08-22", "close": 213.24, "volume": 755407.0}, {"date": "2019-08-23", "close": 211.22, "volume": 1547474.0}, {"date": "2019-08-26", "close": 214.64, "volume": 798620.0}, {"date": "2019-08-27", "close": 216.22, "volume": 993527.0}, {"date": "2019-08-28", "close": 215.76, "volume": 817913.0}, {"date": "2019-08-29", "close": 215.69, "volume": 667330.0}, {"date": "2019-08-30", "close": 217.29, "volume": 947345.0}, {"date": "2019-09-03", "close": 217.76, "volume": 1045254.0}, {"date": "2019-09-04", "close": 221.06, "volume": 1132693.0}, {"date": "2019-09-05", "close": 221.18, "volume": 1186388.0}, {"date": "2019-09-06", "close": 223.07, "volume": 1093877.0}, {"date": "2019-09-09", "close": 215.58, "volume": 1343264.0}, {"date": "2019-09-10", "close": 205.43, "volume": 2569654.0}, {"date": "2019-09-11", "close": 202.58, "volume": 2564197.0}, {"date": "2019-09-12", "close": 205.38, "volume": 1764763.0}, {"date": "2019-09-13", "close": 205.8, "volume": 1122577.0}, {"date": "2019-09-16", "close": 207.0, "volume": 1244678.0}, {"date": "2019-09-17", "close": 214.73, "volume": 2521060.0}, {"date": "2019-09-18", "close": 216.17, "volume": 1172121.0}, {"date": "2019-09-19", "close": 211.95, "volume": 1375915.0}, {"date": "2019-09-20", "close": 211.15, "volume": 2126425.0}, {"date": "2019-09-23", "close": 212.28, "volume": 851195.0}, {"date": "2019-09-24", "close": 212.91, "volume": 1129126.0}, {"date": "2019-09-25", "close": 213.28, "volume": 1122865.0}, {"date": "2019-09-26", "close": 215.99, "volume": 1251033.0}, {"date": "2019-09-27", "close": 213.89, "volume": 1030782.0}, {"date": "2019-09-30", "close": 211.34, "volume": 1123274.0}, {"date": "2019-10-01", "close": 210.72, "volume": 1109616.0}, {"date": "2019-10-02", "close": 207.84, "volume": 1275120.0}, {"date": "2019-10-03", "close": 209.43, "volume": 1036443.0}, {"date": "2019-10-04", "close": 216.02, "volume": 1060995.0}, {"date": "2019-10-07", "close": 213.33, "volume": 935926.0}, {"date": "2019-10-08", "close": 212.14, "volume": 1266393.0}, {"date": "2019-10-09", "close": 215.13, "volume": 780352.0}, {"date": "2019-10-10", "close": 215.89, "volume": 675119.0}, {"date": "2019-10-11", "close": 212.83, "volume": 1199132.0}, {"date": "2019-10-14", "close": 212.35, "volume": 785290.0}, {"date": "2019-10-15", "close": 212.57, "volume": 727402.0}, {"date": "2019-10-16", "close": 212.01, "volume": 1172730.0}, {"date": "2019-10-17", "close": 213.01, "volume": 1426221.0}, {"date": "2019-10-18", "close": 213.17, "volume": 1245121.0}, {"date": "2019-10-21", "close": 206.07, "volume": 1300436.0}, {"date": "2019-10-22", "close": 202.02, "volume": 1606681.0}, {"date": "2019-10-23", "close": 202.23, "volume": 1060699.0}, {"date": "2019-10-24", "close": 203.25, "volume": 1199812.0}, {"date": "2019-10-25", "close": 200.46, "volume": 1396415.0}, {"date": "2019-10-28", "close": 200.66, "volume": 2563064.0}, {"date": "2019-10-29", "close": 201.0, "volume": 2497450.0}, {"date": "2019-10-30", "close": 204.97, "volume": 1595038.0}, {"date": "2019-10-31", "close": 205.75, "volume": 1541014.0}, {"date": "2019-11-01", "close": 201.51, "volume": 1358345.0}, {"date": "2019-11-04", "close": 197.02, "volume": 1377788.0}, {"date": "2019-11-05", "close": 196.95, "volume": 1178812.0}, {"date": "2019-11-06", "close": 198.59, "volume": 976808.0}, {"date": "2019-11-07", "close": 199.0, "volume": 1023436.0}, {"date": "2019-11-08", "close": 198.17, "volume": 1172291.0}, {"date": "2019-11-11", "close": 198.65, "volume": 773047.0}, {"date": "2019-11-12", "close": 201.49, "volume": 1009308.0}, {"date": "2019-11-13", "close": 204.62, "volume": 1080490.0}, {"date": "2019-11-14", "close": 206.05, "volume": 1059640.0}, {"date": "2019-11-15", "close": 204.2, "volume": 1182671.0}, {"date": "2019-11-18", "close": 205.33, "volume": 1070289.0}, {"date": "2019-11-19", "close": 206.18, "volume": 832942.0}, {"date": "2019-11-20", "close": 206.64, "volume": 1187259.0}, {"date": "2019-11-21", "close": 205.49, "volume": 955407.0}, {"date": "2019-11-22", "close": 206.9, "volume": 851297.0}, {"date": "2019-11-25", "close": 206.8, "volume": 967170.0}, {"date": "2019-11-26", "close": 205.87, "volume": 2470533.0}, {"date": "2019-11-27", "close": 200.98, "volume": 1723799.0}, {"date": "2019-11-29", "close": 202.73, "volume": 1155104.0}, {"date": "2019-12-02", "close": 203.32, "volume": 1404173.0}, {"date": "2019-12-03", "close": 204.12, "volume": 1317188.0}, {"date": "2019-12-04", "close": 204.78, "volume": 1042066.0}, {"date": "2019-12-05", "close": 207.43, "volume": 1202006.0}, {"date": "2019-12-06", "close": 205.96, "volume": 1629171.0}, {"date": "2019-12-09", "close": 204.99, "volume": 1079680.0}, {"date": "2019-12-10", "close": 205.1, "volume": 1168651.0}, {"date": "2019-12-11", "close": 204.71, "volume": 1189699.0}, {"date": "2019-12-12", "close": 203.14, "volume": 1651166.0}, {"date": "2019-12-13", "close": 204.59, "volume": 900396.0}, {"date": "2019-12-16", "close": 203.18, "volume": 1544945.0}, {"date": "2019-12-17", "close": 203.57, "volume": 1245020.0}, {"date": "2019-12-18", "close": 200.49, "volume": 1191632.0}, {"date": "2019-12-19", "close": 204.72, "volume": 1229327.0}, {"date": "2019-12-20", "close": 202.52, "volume": 3424053.0}, {"date": "2019-12-23", "close": 203.28, "volume": 1369002.0}, {"date": "2019-12-24", "close": 203.36, "volume": 750037.0}, {"date": "2019-12-26", "close": 201.35, "volume": 970789.0}, {"date": "2019-12-27", "close": 202.78, "volume": 1001240.0}, {"date": "2019-12-30", "close": 199.18, "volume": 1012413.0}, {"date": "2019-12-31", "close": 200.72, "volume": 1016664.0}, {"date": "2020-01-02", "close": 201.85, "volume": 1464894.0}, {"date": "2020-01-03", "close": 204.55, "volume": 1184920.0}, {"date": "2020-01-06", "close": 205.39, "volume": 1329834.0}, {"date": "2020-01-07", "close": 204.99, "volume": 968038.0}, {"date": "2020-01-08", "close": 206.1, "volume": 1512422.0}, {"date": "2020-01-09", "close": 208.47, "volume": 1667156.0}, {"date": "2020-01-10", "close": 205.09, "volume": 1838244.0}, {"date": "2020-01-13", "close": 204.14, "volume": 1245691.0}, {"date": "2020-01-14", "close": 203.56, "volume": 1260596.0}, {"date": "2020-01-15", "close": 205.01, "volume": 1184982.0}, {"date": "2020-01-16", "close": 207.15, "volume": 1008412.0}, {"date": "2020-01-17", "close": 206.86, "volume": 1262957.0}, {"date": "2020-01-21", "close": 206.86, "volume": 1183940.0}, {"date": "2020-01-22", "close": 207.48, "volume": 952532.0}, {"date": "2020-01-23", "close": 208.24, "volume": 1101592.0}, {"date": "2020-01-24", "close": 209.24, "volume": 1245526.0}, {"date": "2020-01-27", "close": 212.99, "volume": 1720279.0}, {"date": "2020-01-28", "close": 213.21, "volume": 1406830.0}, {"date": "2020-01-29", "close": 213.58, "volume": 921140.0}, {"date": "2020-01-30", "close": 218.78, "volume": 1559246.0}, {"date": "2020-01-31", "close": 217.11, "volume": 1634635.0}, {"date": "2020-02-03", "close": 214.57, "volume": 1661805.0}, {"date": "2020-02-04", "close": 215.54, "volume": 1649252.0}, {"date": "2020-02-05", "close": 213.43, "volume": 1870362.0}, {"date": "2020-02-06", "close": 212.63, "volume": 1279969.0}, {"date": "2020-02-07", "close": 213.2, "volume": 1163114.0}, {"date": "2020-02-10", "close": 213.37, "volume": 1042738.0}, {"date": "2020-02-11", "close": 211.65, "volume": 1270272.0}, {"date": "2020-02-12", "close": 207.64, "volume": 2374361.0}, {"date": "2020-02-13", "close": 208.31, "volume": 1094153.0}, {"date": "2020-02-14", "close": 213.13, "volume": 1054480.0}, {"date": "2020-02-18", "close": 213.37, "volume": 1240529.0}, {"date": "2020-02-19", "close": 207.5, "volume": 1854530.0}, {"date": "2020-02-20", "close": 209.0, "volume": 1604230.0}, {"date": "2020-02-21", "close": 208.83, "volume": 2869537.0}, {"date": "2020-02-24", "close": 209.3, "volume": 2604798.0}, {"date": "2020-02-25", "close": 208.32, "volume": 2754088.0}, {"date": "2020-02-26", "close": 220.18, "volume": 4405090.0}, {"date": "2020-02-27", "close": 210.39, "volume": 3940868.0}, {"date": "2020-02-28", "close": 198.82, "volume": 4751275.0}, {"date": "2020-03-02", "close": 209.4, "volume": 3768457.0}, {"date": "2020-03-03", "close": 216.07, "volume": 3753770.0}, {"date": "2020-03-04", "close": 223.63, "volume": 2348398.0}, {"date": "2020-03-05", "close": 221.82, "volume": 2800817.0}, {"date": "2020-03-06", "close": 216.26, "volume": 2771281.0}, {"date": "2020-03-09", "close": 204.91, "volume": 3294463.0}, {"date": "2020-03-10", "close": 207.01, "volume": 2730779.0}, {"date": "2020-03-11", "close": 194.68, "volume": 2817316.0}, {"date": "2020-03-12", "close": 172.31, "volume": 4187546.0}, {"date": "2020-03-13", "close": 182.01, "volume": 4385807.0}, {"date": "2020-03-16", "close": 148.54, "volume": 5752382.0}, {"date": "2020-03-17", "close": 166.02, "volume": 3602635.0}, {"date": "2020-03-18", "close": 142.97, "volume": 4677348.0}, {"date": "2020-03-19", "close": 155.22, "volume": 4223838.0}, {"date": "2020-03-20", "close": 158.41, "volume": 5123422.0}, {"date": "2020-03-23", "close": 139.54, "volume": 3848569.0}, {"date": "2020-03-24", "close": 152.26, "volume": 3172297.0}, {"date": "2020-03-25", "close": 156.33, "volume": 4155593.0}, {"date": "2020-03-26", "close": 174.84, "volume": 3594384.0}, {"date": "2020-03-27", "close": 171.34, "volume": 2339166.0}, {"date": "2020-03-30", "close": 173.99, "volume": 2299669.0}, {"date": "2020-03-31", "close": 172.91, "volume": 2546337.0}, {"date": "2020-04-01", "close": 166.2, "volume": 2333315.0}, {"date": "2020-04-02", "close": 168.57, "volume": 2335411.0}, {"date": "2020-04-03", "close": 173.74, "volume": 1747171.0}, {"date": "2020-04-06", "close": 182.44, "volume": 2359708.0}, {"date": "2020-04-07", "close": 176.81, "volume": 2448741.0}, {"date": "2020-04-08", "close": 180.97, "volume": 1685097.0}, {"date": "2020-04-09", "close": 190.16, "volume": 3187736.0}, {"date": "2020-04-13", "close": 182.68, "volume": 1290250.0}, {"date": "2020-04-14", "close": 188.07, "volume": 1905478.0}, {"date": "2020-04-15", "close": 184.98, "volume": 1648023.0}, {"date": "2020-04-16", "close": 187.34, "volume": 1200618.0}, {"date": "2020-04-17", "close": 191.62, "volume": 1597098.0}, {"date": "2020-04-20", "close": 184.62, "volume": 2660209.0}, {"date": "2020-04-21", "close": 178.02, "volume": 2532599.0}, {"date": "2020-04-22", "close": 179.39, "volume": 1794335.0}, {"date": "2020-04-23", "close": 178.48, "volume": 1348533.0}, {"date": "2020-04-24", "close": 182.72, "volume": 1483556.0}, {"date": "2020-04-27", "close": 187.75, "volume": 2104630.0}, {"date": "2020-04-28", "close": 184.32, "volume": 2140286.0}, {"date": "2020-04-29", "close": 181.47, "volume": 2394609.0}, {"date": "2020-04-30", "close": 178.21, "volume": 2413350.0}, {"date": "2020-05-01", "close": 173.65, "volume": 2457163.0}, {"date": "2020-05-04", "close": 172.56, "volume": 2274637.0}, {"date": "2020-05-05", "close": 178.51, "volume": 1678192.0}, {"date": "2020-05-06", "close": 173.7, "volume": 1575738.0}, {"date": "2020-05-07", "close": 178.49, "volume": 1716930.0}, {"date": "2020-05-08", "close": 181.53, "volume": 1445562.0}, {"date": "2020-05-11", "close": 184.17, "volume": 1950232.0}, {"date": "2020-05-12", "close": 179.18, "volume": 1307668.0}, {"date": "2020-05-13", "close": 177.96, "volume": 1508682.0}, {"date": "2020-05-14", "close": 180.52, "volume": 1505469.0}, {"date": "2020-05-15", "close": 181.07, "volume": 1802882.0}, {"date": "2020-05-18", "close": 185.8, "volume": 1339243.0}, {"date": "2020-05-19", "close": 179.76, "volume": 1044853.0}, {"date": "2020-05-20", "close": 180.82, "volume": 950720.0}, {"date": "2020-05-21", "close": 178.18, "volume": 1807529.0}, {"date": "2020-05-22", "close": 178.8, "volume": 999302.0}, {"date": "2020-05-26", "close": 182.47, "volume": 1595732.0}, {"date": "2020-05-27", "close": 176.53, "volume": 3862910.0}, {"date": "2020-05-28", "close": 180.49, "volume": 2497387.0}, {"date": "2020-05-29", "close": 182.6, "volume": 1761078.0}, {"date": "2020-06-01", "close": 182.32, "volume": 1442612.0}, {"date": "2020-06-02", "close": 178.78, "volume": 2288061.0}, {"date": "2020-06-03", "close": 186.26, "volume": 2197109.0}, {"date": "2020-06-04", "close": 184.51, "volume": 1634338.0}, {"date": "2020-06-05", "close": 192.14, "volume": 3033118.0}, {"date": "2020-06-08", "close": 191.75, "volume": 2022659.0}, {"date": "2020-06-09", "close": 191.1, "volume": 3099023.0}, {"date": "2020-06-10", "close": 188.7, "volume": 2409418.0}, {"date": "2020-06-11", "close": 174.18, "volume": 2928654.0}, {"date": "2020-06-12", "close": 174.72, "volume": 3020340.0}, {"date": "2020-06-15", "close": 174.65, "volume": 1967511.0}, {"date": "2020-06-16", "close": 176.11, "volume": 2311568.0}, {"date": "2020-06-17", "close": 178.36, "volume": 1857275.0}, {"date": "2020-06-18", "close": 176.32, "volume": 1177756.0}, {"date": "2020-06-19", "close": 175.52, "volume": 3059567.0}, {"date": "2020-06-22", "close": 175.09, "volume": 1603523.0}, {"date": "2020-06-23", "close": 173.55, "volume": 1770925.0}, {"date": "2020-06-24", "close": 167.47, "volume": 2343347.0}, {"date": "2020-06-25", "close": 168.69, "volume": 2982188.0}, {"date": "2020-06-26", "close": 162.45, "volume": 3176119.0}, {"date": "2020-06-29", "close": 162.01, "volume": 2464743.0}, {"date": "2020-06-30", "close": 162.54, "volume": 2676188.0}, {"date": "2020-07-01", "close": 168.9, "volume": 2911033.0}, {"date": "2020-07-02", "close": 165.27, "volume": 1573914.0}, {"date": "2020-07-06", "close": 165.8, "volume": 2149414.0}, {"date": "2020-07-07", "close": 165.61, "volume": 1630030.0}, {"date": "2020-07-08", "close": 168.08, "volume": 1521284.0}, {"date": "2020-07-09", "close": 165.53, "volume": 1337984.0}, {"date": "2020-07-10", "close": 164.59, "volume": 1955227.0}, {"date": "2020-07-13", "close": 165.2, "volume": 1512575.0}, {"date": "2020-07-14", "close": 165.56, "volume": 1580050.0}, {"date": "2020-07-15", "close": 168.83, "volume": 1659561.0}, {"date": "2020-07-16", "close": 167.21, "volume": 1366136.0}, {"date": "2020-07-17", "close": 166.62, "volume": 1599303.0}, {"date": "2020-07-20", "close": 167.9, "volume": 1127592.0}, {"date": "2020-07-21", "close": 168.22, "volume": 1429502.0}, {"date": "2020-07-22", "close": 170.31, "volume": 1230951.0}, {"date": "2020-07-23", "close": 168.94, "volume": 1415329.0}, {"date": "2020-07-24", "close": 168.75, "volume": 1245172.0}, {"date": "2020-07-27", "close": 167.5, "volume": 1651505.0}, {"date": "2020-07-28", "close": 166.0, "volume": 1855612.0}, {"date": "2020-07-29", "close": 164.88, "volume": 2170228.0}, {"date": "2020-07-30", "close": 163.1, "volume": 2631499.0}, {"date": "2020-07-31", "close": 166.18, "volume": 1845262.0}, {"date": "2020-08-03", "close": 163.0, "volume": 2226135.0}, {"date": "2020-08-04", "close": 163.13, "volume": 1839184.0}, {"date": "2020-08-05", "close": 163.17, "volume": 1111143.0}, {"date": "2020-08-06", "close": 163.97, "volume": 1808137.0}, {"date": "2020-08-07", "close": 167.14, "volume": 1903735.0}, {"date": "2020-08-10", "close": 165.34, "volume": 1991563.0}, {"date": "2020-08-11", "close": 168.12, "volume": 1966798.0}, {"date": "2020-08-12", "close": 169.96, "volume": 1567998.0}, {"date": "2020-08-13", "close": 169.57, "volume": 1166316.0}, {"date": "2020-08-14", "close": 171.44, "volume": 1085796.0}, {"date": "2020-08-17", "close": 174.61, "volume": 1927387.0}, {"date": "2020-08-18", "close": 173.81, "volume": 1366715.0}, {"date": "2020-08-19", "close": 172.2, "volume": 1308342.0}, {"date": "2020-08-20", "close": 173.18, "volume": 1051759.0}, {"date": "2020-08-21", "close": 173.86, "volume": 1223597.0}, {"date": "2020-08-24", "close": 175.21, "volume": 994132.0}, {"date": "2020-08-25", "close": 174.92, "volume": 1152790.0}, {"date": "2020-08-26", "close": 175.26, "volume": 1373663.0}, {"date": "2020-08-27", "close": 176.45, "volume": 1339456.0}, {"date": "2020-08-28", "close": 177.03, "volume": 1220061.0}, {"date": "2020-08-31", "close": 175.87, "volume": 1374144.0}, {"date": "2020-09-01", "close": 173.78, "volume": 1340560.0}, {"date": "2020-09-02", "close": 172.71, "volume": 2406968.0}, {"date": "2020-09-03", "close": 171.89, "volume": 1812386.0}, {"date": "2020-09-04", "close": 169.62, "volume": 2038786.0}, {"date": "2020-09-08", "close": 167.0, "volume": 1672679.0}, {"date": "2020-09-09", "close": 168.01, "volume": 1241392.0}, {"date": "2020-09-10", "close": 163.94, "volume": 2055487.0}, {"date": "2020-09-11", "close": 163.21, "volume": 2143873.0}, {"date": "2020-09-14", "close": 166.08, "volume": 970619.0}, {"date": "2020-09-15", "close": 168.1, "volume": 1479844.0}, {"date": "2020-09-16", "close": 170.2, "volume": 1885441.0}, {"date": "2020-09-17", "close": 170.71, "volume": 1615616.0}, {"date": "2020-09-18", "close": 169.05, "volume": 2325122.0}, {"date": "2020-09-21", "close": 167.69, "volume": 1900710.0}, {"date": "2020-09-22", "close": 166.59, "volume": 1160320.0}, {"date": "2020-09-23", "close": 162.35, "volume": 1579423.0}, {"date": "2020-09-24", "close": 163.93, "volume": 1258763.0}, {"date": "2020-09-25", "close": 166.78, "volume": 1337727.0}, {"date": "2020-09-28", "close": 168.93, "volume": 1396818.0}, {"date": "2020-09-29", "close": 166.12, "volume": 1741739.0}, {"date": "2020-09-30", "close": 167.31, "volume": 1322805.0}, {"date": "2020-10-01", "close": 170.25, "volume": 1308151.0}, {"date": "2020-10-02", "close": 168.49, "volume": 1133280.0}, {"date": "2020-10-05", "close": 166.94, "volume": 1920649.0}, {"date": "2020-10-06", "close": 168.33, "volume": 1754728.0}, {"date": "2020-10-07", "close": 169.5, "volume": 2043745.0}, {"date": "2020-10-08", "close": 170.9, "volume": 1408620.0}, {"date": "2020-10-09", "close": 169.41, "volume": 1100648.0}, {"date": "2020-10-12", "close": 170.0, "volume": 893581.0}, {"date": "2020-10-13", "close": 167.5, "volume": 1263006.0}, {"date": "2020-10-14", "close": 166.7, "volume": 1146511.0}, {"date": "2020-10-15", "close": 167.09, "volume": 1339659.0}, {"date": "2020-10-16", "close": 167.99, "volume": 1006380.0}, {"date": "2020-10-19", "close": 163.34, "volume": 1284716.0}, {"date": "2020-10-20", "close": 163.12, "volume": 1956357.0}, {"date": "2020-10-21", "close": 164.59, "volume": 2142133.0}, {"date": "2020-10-22", "close": 163.48, "volume": 1440604.0}, {"date": "2020-10-23", "close": 163.86, "volume": 1061836.0}, {"date": "2020-10-26", "close": 160.16, "volume": 1342060.0}, {"date": "2020-10-27", "close": 159.47, "volume": 1565838.0}, {"date": "2020-10-28", "close": 149.56, "volume": 3241809.0}, {"date": "2020-10-29", "close": 149.99, "volume": 2348095.0}, {"date": "2020-10-30", "close": 150.72, "volume": 1947888.0}, {"date": "2020-11-02", "close": 152.28, "volume": 2100671.0}, {"date": "2020-11-03", "close": 153.48, "volume": 1770506.0}, {"date": "2020-11-04", "close": 150.5, "volume": 2485987.0}, {"date": "2020-11-05", "close": 150.45, "volume": 2023652.0}, {"date": "2020-11-06", "close": 150.59, "volume": 1566148.0}, {"date": "2020-11-09", "close": 162.41, "volume": 4198359.0}, {"date": "2020-11-10", "close": 168.71, "volume": 3366032.0}, {"date": "2020-11-11", "close": 165.81, "volume": 1952056.0}, {"date": "2020-11-12", "close": 161.01, "volume": 1500088.0}, {"date": "2020-11-13", "close": 165.96, "volume": 1548834.0}, {"date": "2020-11-16", "close": 168.77, "volume": 1660281.0}, {"date": "2020-11-17", "close": 168.07, "volume": 1372559.0}, {"date": "2020-11-18", "close": 165.78, "volume": 1225403.0}, {"date": "2020-11-19", "close": 165.93, "volume": 972839.0}, {"date": "2020-11-20", "close": 167.47, "volume": 1282776.0}, {"date": "2020-11-23", "close": 168.78, "volume": 1752702.0}, {"date": "2020-11-24", "close": 173.18, "volume": 2074245.0}, {"date": "2020-11-25", "close": 174.79, "volume": 1827985.0}, {"date": "2020-11-27", "close": 174.77, "volume": 920999.0}, {"date": "2020-11-30", "close": 175.03, "volume": 1925468.0}, {"date": "2020-12-01", "close": 179.16, "volume": 2626895.0}, {"date": "2020-12-02", "close": 181.88, "volume": 1673761.0}, {"date": "2020-12-03", "close": 181.71, "volume": 1449830.0}, {"date": "2020-12-04", "close": 184.03, "volume": 1323190.0}, {"date": "2020-12-07", "close": 183.18, "volume": 1210984.0}, {"date": "2020-12-08", "close": 183.38, "volume": 1545759.0}, {"date": "2020-12-09", "close": 182.38, "volume": 1406984.0}, {"date": "2020-12-10", "close": 182.48, "volume": 1831127.0}, {"date": "2020-12-11", "close": 180.27, "volume": 2010585.0}, {"date": "2020-12-14", "close": 177.55, "volume": 1382247.0}, {"date": "2020-12-15", "close": 181.39, "volume": 1440825.0}, {"date": "2020-12-16", "close": 181.72, "volume": 1223639.0}, {"date": "2020-12-17", "close": 184.94, "volume": 1954227.0}, {"date": "2020-12-18", "close": 183.98, "volume": 3581305.0}, {"date": "2020-12-21", "close": 181.77, "volume": 1831183.0}, {"date": "2020-12-22", "close": 181.0, "volume": 1001913.0}, {"date": "2020-12-23", "close": 180.34, "volume": 1290016.0}, {"date": "2020-12-24", "close": 178.48, "volume": 466097.0}, {"date": "2020-12-28", "close": 180.39, "volume": 951647.0}, {"date": "2020-12-29", "close": 178.86, "volume": 872086.0}, {"date": "2020-12-30", "close": 178.0, "volume": 813394.0}, {"date": "2020-12-31", "close": 182.05, "volume": 1400106.0}, {"date": "2021-01-04", "close": 179.3, "volume": 1437733.0}, {"date": "2021-01-05", "close": 179.12, "volume": 1683179.0}, {"date": "2021-01-06", "close": 193.38, "volume": 4452408.0}, {"date": "2021-01-07", "close": 198.81, "volume": 2788805.0}, {"date": "2021-01-08", "close": 199.68, "volume": 1867415.0}, {"date": "2021-01-11", "close": 198.94, "volume": 1399217.0}, {"date": "2021-01-12", "close": 201.49, "volume": 1631707.0}, {"date": "2021-01-13", "close": 197.95, "volume": 1973945.0}, {"date": "2021-01-14", "close": 194.14, "volume": 1330025.0}, {"date": "2021-01-15", "close": 191.82, "volume": 1376746.0}, {"date": "2021-01-19", "close": 192.2, "volume": 1528190.0}, {"date": "2021-01-20", "close": 189.83, "volume": 1217549.0}, {"date": "2021-01-21", "close": 186.2, "volume": 1424347.0}, {"date": "2021-01-22", "close": 184.04, "volume": 1135631.0}, {"date": "2021-01-25", "close": 184.37, "volume": 1350742.0}, {"date": "2021-01-26", "close": 183.75, "volume": 1248937.0}, {"date": "2021-01-27", "close": 178.79, "volume": 2261347.0}, {"date": "2021-01-28", "close": 182.47, "volume": 1514571.0}, {"date": "2021-01-29", "close": 181.74, "volume": 1829452.0}, {"date": "2021-02-01", "close": 187.44, "volume": 1582747.0}, {"date": "2021-02-02", "close": 192.01, "volume": 1628643.0}, {"date": "2021-02-03", "close": 191.99, "volume": 1296762.0}, {"date": "2021-02-04", "close": 193.53, "volume": 1394310.0}, {"date": "2021-02-05", "close": 191.39, "volume": 1741445.0}, {"date": "2021-02-08", "close": 191.74, "volume": 2071079.0}, {"date": "2021-02-09", "close": 191.97, "volume": 2026337.0}, {"date": "2021-02-10", "close": 185.2, "volume": 2688311.0}, {"date": "2021-02-11", "close": 182.71, "volume": 2515077.0}, {"date": "2021-02-12", "close": 184.37, "volume": 1441415.0}, {"date": "2021-02-16", "close": 189.41, "volume": 2677819.0}, {"date": "2021-02-17", "close": 191.14, "volume": 1513853.0}, {"date": "2021-02-18", "close": 193.99, "volume": 1497254.0}, {"date": "2021-02-19", "close": 195.07, "volume": 1432424.0}, {"date": "2021-02-22", "close": 195.47, "volume": 2022671.0}, {"date": "2021-02-23", "close": 198.75, "volume": 3454378.0}, {"date": "2021-02-24", "close": 200.7, "volume": 1681992.0}, {"date": "2021-02-25", "close": 204.8, "volume": 2398093.0}, {"date": "2021-02-26", "close": 199.7, "volume": 2689440.0}, {"date": "2021-03-01", "close": 209.7, "volume": 2418599.0}, {"date": "2021-03-02", "close": 206.64, "volume": 1593382.0}, {"date": "2021-03-03", "close": 205.795, "volume": 1406130.0}, {"date": "2021-03-04", "close": 207.02, "volume": 2136842.0}, {"date": "2021-03-05", "close": 213.92, "volume": 3186175.0}, {"date": "2021-03-08", "close": 214.04, "volume": 2450968.0}, {"date": "2021-03-09", "close": 209.72, "volume": 2500182.0}, {"date": "2021-03-10", "close": 206.64, "volume": 1989983.0}, {"date": "2021-03-11", "close": 205.61, "volume": 1823608.0}, {"date": "2021-03-12", "close": 209.15, "volume": 1706591.0}, {"date": "2021-03-15", "close": 209.09, "volume": 1439433.0}, {"date": "2021-03-16", "close": 207.12, "volume": 1247331.0}, {"date": "2021-03-17", "close": 206.58, "volume": 1577510.0}, {"date": "2021-03-18", "close": 205.78, "volume": 1650943.0}, {"date": "2021-03-19", "close": 202.66, "volume": 4850197.0}, {"date": "2021-03-22", "close": 199.35, "volume": 1339790.0}, {"date": "2021-03-23", "close": 199.93, "volume": 1471756.0}, {"date": "2021-03-24", "close": 204.78, "volume": 1452549.0}, {"date": "2021-03-25", "close": 205.25, "volume": 1119454.0}, {"date": "2021-03-26", "close": 208.44, "volume": 1286720.0}, {"date": "2021-03-29", "close": 208.97, "volume": 1016514.0}, {"date": "2021-03-30", "close": 204.94, "volume": 1032535.0}, {"date": "2021-03-31", "close": 204.23, "volume": 1606305.0}, {"date": "2021-04-01", "close": 206.09, "volume": 1242977.0}, {"date": "2021-04-05", "close": 207.44, "volume": 1072011.0}, {"date": "2021-04-06", "close": 205.09, "volume": 1115942.0}, {"date": "2021-04-07", "close": 204.34, "volume": 1099328.0}, {"date": "2021-04-08", "close": 202.74, "volume": 1189666.0}, {"date": "2021-04-09", "close": 204.63, "volume": 1052156.0}, {"date": "2021-04-12", "close": 204.7, "volume": 1296556.0}, {"date": "2021-04-13", "close": 205.86, "volume": 1369833.0}, {"date": "2021-04-14", "close": 206.77, "volume": 839228.0}, {"date": "2021-04-15", "close": 204.05, "volume": 2105164.0}, {"date": "2021-04-16", "close": 207.58, "volume": 1271293.0}, {"date": "2021-04-19", "close": 205.59, "volume": 1060486.0}, {"date": "2021-04-20", "close": 206.12, "volume": 893693.0}, {"date": "2021-04-21", "close": 206.97, "volume": 1048049.0}, {"date": "2021-04-22", "close": 206.13, "volume": 1162537.0}, {"date": "2021-04-23", "close": 207.31, "volume": 1055337.0}, {"date": "2021-04-26", "close": 204.69, "volume": 904402.0}, {"date": "2021-04-27", "close": 204.78, "volume": 1749355.0}, {"date": "2021-04-28", "close": 201.02, "volume": 1712053.0}, {"date": "2021-04-29", "close": 203.73, "volume": 1261793.0}, {"date": "2021-04-30", "close": 201.99, "volume": 1185908.0}, {"date": "2021-05-03", "close": 203.7, "volume": 1127910.0}, {"date": "2021-05-04", "close": 204.36, "volume": 1463298.0}, {"date": "2021-05-05", "close": 203.06, "volume": 956782.0}, {"date": "2021-05-06", "close": 204.35, "volume": 944696.0}, {"date": "2021-05-07", "close": 202.92, "volume": 1567060.0}, {"date": "2021-05-10", "close": 208.05, "volume": 1561714.0}, {"date": "2021-05-11", "close": 212.09, "volume": 2353691.0}, {"date": "2021-05-12", "close": 214.07, "volume": 3012250.0}, {"date": "2021-05-13", "close": 215.26, "volume": 1978714.0}, {"date": "2021-05-14", "close": 216.99, "volume": 1162196.0}, {"date": "2021-05-17", "close": 216.43, "volume": 753023.0}, {"date": "2021-05-18", "close": 214.23, "volume": 937633.0}, {"date": "2021-05-19", "close": 211.86, "volume": 1753362.0}, {"date": "2021-05-20", "close": 216.01, "volume": 1118219.0}, {"date": "2021-05-21", "close": 217.78, "volume": 964721.0}, {"date": "2021-05-24", "close": 217.31, "volume": 782606.0}, {"date": "2021-05-25", "close": 214.88, "volume": 1182626.0}, {"date": "2021-05-26", "close": 216.13, "volume": 807410.0}, {"date": "2021-05-27", "close": 218.09, "volume": 1312415.0}, {"date": "2021-05-28", "close": 218.76, "volume": 1019061.0}, {"date": "2021-06-01", "close": 213.15, "volume": 1072026.0}, {"date": "2021-06-02", "close": 216.31, "volume": 855652.0}, {"date": "2021-06-03", "close": 217.95, "volume": 1087862.0}, {"date": "2021-06-04", "close": 218.37, "volume": 663281.0}, {"date": "2021-06-07", "close": 218.1, "volume": 807339.0}, {"date": "2021-06-08", "close": 217.64, "volume": 1054717.0}, {"date": "2021-06-09", "close": 215.51, "volume": 1068147.0}, {"date": "2021-06-10", "close": 212.87, "volume": 1003045.0}, {"date": "2021-06-11", "close": 214.46, "volume": 808057.0}, {"date": "2021-06-14", "close": 216.7, "volume": 861047.0}, {"date": "2021-06-15", "close": 216.98, "volume": 831534.0}, {"date": "2021-06-16", "close": 218.85, "volume": 1510543.0}, {"date": "2021-06-17", "close": 217.0, "volume": 980846.0}, {"date": "2021-06-18", "close": 210.71, "volume": 2980405.0}, {"date": "2021-06-21", "close": 216.01, "volume": 1399085.0}, {"date": "2021-06-22", "close": 215.86, "volume": 835670.0}, {"date": "2021-06-23", "close": 214.77, "volume": 971078.0}, {"date": "2021-06-24", "close": 216.98, "volume": 1037337.0}, {"date": "2021-06-25", "close": 218.12, "volume": 934465.0}, {"date": "2021-06-28", "close": 215.22, "volume": 985892.0}, {"date": "2021-06-29", "close": 213.3, "volume": 1243174.0}, {"date": "2021-06-30", "close": 212.68, "volume": 1403001.0}, {"date": "2021-07-01", "close": 214.2, "volume": 1222784.0}, {"date": "2021-07-02", "close": 213.52, "volume": 733661.0}, {"date": "2021-07-06", "close": 208.04, "volume": 1470034.0}, {"date": "2021-07-07", "close": 206.95, "volume": 1476307.0}, {"date": "2021-07-08", "close": 207.55, "volume": 1314212.0}, {"date": "2021-07-09", "close": 209.62, "volume": 1134331.0}, {"date": "2021-07-12", "close": 210.24, "volume": 1072943.0}, {"date": "2021-07-13", "close": 210.43, "volume": 1199546.0}, {"date": "2021-07-14", "close": 210.16, "volume": 851892.0}, {"date": "2021-07-15", "close": 210.42, "volume": 861048.0}, {"date": "2021-07-16", "close": 209.33, "volume": 1262311.0}, {"date": "2021-07-19", "close": 206.22, "volume": 1063519.0}, {"date": "2021-07-20", "close": 208.58, "volume": 1128525.0}, {"date": "2021-07-21", "close": 212.0, "volume": 1560575.0}, {"date": "2021-07-22", "close": 209.36, "volume": 1024425.0}, {"date": "2021-07-23", "close": 211.9, "volume": 844020.0}, {"date": "2021-07-26", "close": 210.43, "volume": 827843.0}, {"date": "2021-07-27", "close": 211.92, "volume": 1062632.0}, {"date": "2021-07-28", "close": 213.43, "volume": 1124550.0}, {"date": "2021-07-29", "close": 214.7, "volume": 854348.0}, {"date": "2021-07-30", "close": 212.13, "volume": 978977.0}, {"date": "2021-08-02", "close": 211.5, "volume": 1306723.0}, {"date": "2021-08-03", "close": 208.77, "volume": 1165862.0}, {"date": "2021-08-04", "close": 208.5, "volume": 2170045.0}, {"date": "2021-08-05", "close": 208.25, "volume": 1314178.0}, {"date": "2021-08-06", "close": 209.84, "volume": 1629261.0}, {"date": "2021-08-09", "close": 209.11, "volume": 767245.0}, {"date": "2021-08-10", "close": 208.93, "volume": 975013.0}, {"date": "2021-08-11", "close": 209.07, "volume": 800598.0}, {"date": "2021-08-12", "close": 208.38, "volume": 1123628.0}, {"date": "2021-08-13", "close": 207.03, "volume": 545452.0}, {"date": "2021-08-16", "close": 207.19, "volume": 727427.0}, {"date": "2021-08-17", "close": 205.39, "volume": 925355.0}, {"date": "2021-08-18", "close": 197.58, "volume": 6047081.0}, {"date": "2021-08-19", "close": 198.08, "volume": 1443199.0}, {"date": "2021-08-20", "close": 198.36, "volume": 1006509.0}, {"date": "2021-08-23", "close": 201.84, "volume": 1144757.0}, {"date": "2021-08-24", "close": 200.57, "volume": 807091.0}, {"date": "2021-08-25", "close": 200.29, "volume": 1051714.0}, {"date": "2021-08-26", "close": 199.34, "volume": 633057.0}, {"date": "2021-08-27", "close": 199.86, "volume": 1022675.0}, {"date": "2021-08-30", "close": 199.29, "volume": 833876.0}, {"date": "2021-08-31", "close": 201.72, "volume": 1328702.0}, {"date": "2021-09-01", "close": 199.21, "volume": 1490149.0}, {"date": "2021-09-02", "close": 197.62, "volume": 1571797.0}, {"date": "2021-09-03", "close": 195.3, "volume": 1061775.0}, {"date": "2021-09-07", "close": 193.76, "volume": 1076823.0}, {"date": "2021-09-08", "close": 193.75, "volume": 1122462.0}, {"date": "2021-09-09", "close": 192.46, "volume": 1360327.0}, {"date": "2021-09-10", "close": 189.21, "volume": 1502680.0}, {"date": "2021-09-13", "close": 189.23, "volume": 1597630.0}, {"date": "2021-09-14", "close": 188.85, "volume": 1169952.0}, {"date": "2021-09-15", "close": 188.96, "volume": 1505474.0}, {"date": "2021-09-16", "close": 188.69, "volume": 1273867.0}, {"date": "2021-09-17", "close": 188.65, "volume": 1881452.0}, {"date": "2021-09-20", "close": 188.01, "volume": 1389010.0}, {"date": "2021-09-21", "close": 185.84, "volume": 1299456.0}, {"date": "2021-09-22", "close": 189.33, "volume": 1776491.0}, {"date": "2021-09-23", "close": 193.48, "volume": 1495640.0}, {"date": "2021-09-24", "close": 198.01, "volume": 1889341.0}, {"date": "2021-09-27", "close": 198.43, "volume": 1687823.0}, {"date": "2021-09-28", "close": 197.89, "volume": 1873085.0}, {"date": "2021-09-29", "close": 196.16, "volume": 1027646.0}, {"date": "2021-09-30", "close": 193.38, "volume": 1392875.0}, {"date": "2021-10-01", "close": 196.59, "volume": 1254419.0}, {"date": "2021-10-04", "close": 194.71, "volume": 1384299.0}, {"date": "2021-10-05", "close": 198.32, "volume": 990034.0}, {"date": "2021-10-06", "close": 198.72, "volume": 946685.0}, {"date": "2021-10-07", "close": 202.11, "volume": 1465736.0}, {"date": "2021-10-08", "close": 201.53, "volume": 1170280.0}, {"date": "2021-10-11", "close": 201.32, "volume": 929507.0}, {"date": "2021-10-12", "close": 202.81, "volume": 1076967.0}, {"date": "2021-10-13", "close": 204.26, "volume": 1540332.0}, {"date": "2021-10-14", "close": 207.05, "volume": 1314519.0}, {"date": "2021-10-15", "close": 211.9, "volume": 1746588.0}, {"date": "2021-10-18", "close": 213.93, "volume": 1524757.0}, {"date": "2021-10-19", "close": 217.56, "volume": 1663695.0}, {"date": "2021-10-20", "close": 214.17, "volume": 1080396.0}, {"date": "2021-10-21", "close": 214.79, "volume": 1204707.0}, {"date": "2021-10-22", "close": 217.95, "volume": 1184749.0}, {"date": "2021-10-25", "close": 217.69, "volume": 1021157.0}, {"date": "2021-10-26", "close": 219.27, "volume": 1331869.0}, {"date": "2021-10-27", "close": 217.06, "volume": 1526749.0}, {"date": "2021-10-28", "close": 218.34, "volume": 1726623.0}, {"date": "2021-10-29", "close": 220.55, "volume": 1318325.0}, {"date": "2021-11-01", "close": 218.33, "volume": 803367.0}, {"date": "2021-11-02", "close": 220.6, "volume": 984284.0}, {"date": "2021-11-03", "close": 220.44, "volume": 753526.0}, {"date": "2021-11-04", "close": 220.57, "volume": 1858546.0}, {"date": "2021-11-05", "close": 221.71, "volume": 1364192.0}, {"date": "2021-11-08", "close": 220.67, "volume": 757042.0}, {"date": "2021-11-09", "close": 221.73, "volume": 753602.0}, {"date": "2021-11-10", "close": 221.08, "volume": 969997.0}, {"date": "2021-11-11", "close": 222.51, "volume": 1005376.0}, {"date": "2021-11-12", "close": 224.85, "volume": 1630127.0}, {"date": "2021-11-15", "close": 226.68, "volume": 1496680.0}, {"date": "2021-11-16", "close": 225.66, "volume": 1210816.0}, {"date": "2021-11-17", "close": 226.42, "volume": 1143093.0}, {"date": "2021-11-18", "close": 226.2, "volume": 1128310.0}, {"date": "2021-11-19", "close": 223.31, "volume": 1255534.0}, {"date": "2021-11-22", "close": 224.33, "volume": 1101592.0}, {"date": "2021-11-23", "close": 227.94, "volume": 1252428.0}, {"date": "2021-11-24", "close": 228.94, "volume": 1244904.0}, {"date": "2021-11-26", "close": 222.16, "volume": 1006527.0}, {"date": "2021-11-29", "close": 225.33, "volume": 1460973.0}, {"date": "2021-11-30", "close": 220.52, "volume": 2659969.0}, {"date": "2021-12-01", "close": 220.01, "volume": 1406865.0}, {"date": "2021-12-02", "close": 226.55, "volume": 1370048.0}, {"date": "2021-12-03", "close": 225.26, "volume": 1303761.0}, {"date": "2021-12-06", "close": 224.45, "volume": 1260199.0}, {"date": "2021-12-07", "close": 231.25, "volume": 1410639.0}, {"date": "2021-12-08", "close": 231.97, "volume": 1202863.0}, {"date": "2021-12-09", "close": 227.64, "volume": 994809.0}, {"date": "2021-12-10", "close": 228.4, "volume": 1046381.0}, {"date": "2021-12-13", "close": 227.9, "volume": 951535.0}, {"date": "2021-12-14", "close": 227.55, "volume": 1648933.0}, {"date": "2021-12-15", "close": 227.65, "volume": 1431406.0}, {"date": "2021-12-16", "close": 229.09, "volume": 1336466.0}, {"date": "2021-12-17", "close": 224.78, "volume": 2530453.0}, {"date": "2021-12-20", "close": 221.91, "volume": 859322.0}, {"date": "2021-12-21", "close": 225.2, "volume": 849441.0}, {"date": "2021-12-22", "close": 227.2, "volume": 704302.0}, {"date": "2021-12-23", "close": 228.96, "volume": 1031674.0}, {"date": "2021-12-27", "close": 229.43, "volume": 785258.0}, {"date": "2021-12-28", "close": 230.12, "volume": 531451.0}, {"date": "2021-12-29", "close": 229.11, "volume": 595080.0}, {"date": "2021-12-30", "close": 228.66, "volume": 450869.0}, {"date": "2021-12-31", "close": 228.46, "volume": 600174.0}, {"date": "2022-01-03", "close": 225.46, "volume": 1317714.0}, {"date": "2022-01-04", "close": 227.27, "volume": 1154079.0}, {"date": "2022-01-05", "close": 226.43, "volume": 1027475.0}, {"date": "2022-01-06", "close": 225.71, "volume": 943339.0}, {"date": "2022-01-07", "close": 225.04, "volume": 928918.0}, {"date": "2022-01-10", "close": 222.8, "volume": 855536.0}, {"date": "2022-01-11", "close": 223.44, "volume": 1259266.0}, {"date": "2022-01-12", "close": 226.18, "volume": 1649416.0}, {"date": "2022-01-13", "close": 223.73, "volume": 2029536.0}, {"date": "2022-01-14", "close": 223.19, "volume": 1596909.0}, {"date": "2022-01-18", "close": 223.5, "volume": 1708951.0}, {"date": "2022-01-19", "close": 229.62, "volume": 3196181.0}, {"date": "2022-01-20", "close": 231.2, "volume": 2370853.0}, {"date": "2022-01-21", "close": 225.91, "volume": 2261497.0}, {"date": "2022-01-24", "close": 224.25, "volume": 2354706.0}, {"date": "2022-01-25", "close": 221.79, "volume": 1645243.0}, {"date": "2022-01-26", "close": 220.13, "volume": 2865049.0}, {"date": "2022-01-27", "close": 223.24, "volume": 1935498.0}, {"date": "2022-01-28", "close": 225.75, "volume": 1840011.0}, {"date": "2022-01-31", "close": 229.5, "volume": 1754287.0}, {"date": "2022-02-01", "close": 232.02, "volume": 1541371.0}, {"date": "2022-02-02", "close": 239.37, "volume": 2092797.0}, {"date": "2022-02-03", "close": 241.07, "volume": 2981096.0}, {"date": "2022-02-04", "close": 246.17, "volume": 2007940.0}, {"date": "2022-02-07", "close": 242.67, "volume": 1192579.0}, {"date": "2022-02-08", "close": 241.41, "volume": 1938916.0}, {"date": "2022-02-09", "close": 249.51, "volume": 2685418.0}, {"date": "2022-02-10", "close": 244.05, "volume": 2366732.0}, {"date": "2022-02-11", "close": 241.03, "volume": 2591630.0}, {"date": "2022-02-14", "close": 239.17, "volume": 2065724.0}, {"date": "2022-02-15", "close": 238.84, "volume": 1755385.0}, {"date": "2022-02-16", "close": 238.92, "volume": 1762084.0}, {"date": "2022-02-17", "close": 238.85, "volume": 1217716.0}, {"date": "2022-02-18", "close": 236.62, "volume": 2356570.0}, {"date": "2022-02-22", "close": 238.37, "volume": 1444479.0}, {"date": "2022-02-23", "close": 235.56, "volume": 1060623.0}, {"date": "2022-02-24", "close": 237.26, "volume": 2332865.0}, {"date": "2022-02-25", "close": 239.41, "volume": 2016706.0}, {"date": "2022-02-28", "close": 236.53, "volume": 1754527.0}, {"date": "2022-03-01", "close": 233.45, "volume": 1834678.0}, {"date": "2022-03-02", "close": 236.74, "volume": 1427014.0}, {"date": "2022-03-03", "close": 240.82, "volume": 2164777.0}, {"date": "2022-03-04", "close": 243.77, "volume": 1472937.0}, {"date": "2022-03-07", "close": 235.73, "volume": 2013485.0}, {"date": "2022-03-08", "close": 222.73, "volume": 2695696.0}, {"date": "2022-03-09", "close": 230.09, "volume": 1642541.0}, {"date": "2022-03-10", "close": 227.96, "volume": 1487146.0}, {"date": "2022-03-11", "close": 225.96, "volume": 1295061.0}, {"date": "2022-03-14", "close": 229.57, "volume": 1538714.0}, {"date": "2022-03-15", "close": 232.0, "volume": 1188715.0}, {"date": "2022-03-16", "close": 242.01, "volume": 2025334.0}, {"date": "2022-03-17", "close": 246.28, "volume": 1350440.0}, {"date": "2022-03-18", "close": 249.6, "volume": 2863105.0}, {"date": "2022-03-21", "close": 250.76, "volume": 1442912.0}, {"date": "2022-03-22", "close": 247.99, "volume": 1873339.0}, {"date": "2022-03-23", "close": 246.79, "volume": 976843.0}, {"date": "2022-03-24", "close": 244.93, "volume": 1792987.0}, {"date": "2022-03-25", "close": 247.72, "volume": 1601848.0}, {"date": "2022-03-28", "close": 244.58, "volume": 1795530.0}, {"date": "2022-03-29", "close": 240.89, "volume": 2182141.0}, {"date": "2022-03-30", "close": 241.8, "volume": 1586675.0}, {"date": "2022-03-31", "close": 237.86, "volume": 2555910.0}, {"date": "2022-04-01", "close": 239.82, "volume": 1906085.0}, {"date": "2022-04-04", "close": 234.59, "volume": 1321524.0}, {"date": "2022-04-05", "close": 237.46, "volume": 1227113.0}, {"date": "2022-04-06", "close": 243.45, "volume": 1795942.0}, {"date": "2022-04-07", "close": 244.3, "volume": 1212029.0}, {"date": "2022-04-08", "close": 242.5, "volume": 1258894.0}, {"date": "2022-04-11", "close": 239.84, "volume": 1302071.0}, {"date": "2022-04-12", "close": 236.03, "volume": 1467813.0}, {"date": "2022-04-13", "close": 239.36, "volume": 1085080.0}, {"date": "2022-04-14", "close": 237.66, "volume": 834118.0}, {"date": "2022-04-18", "close": 236.24, "volume": 773362.0}, {"date": "2022-04-19", "close": 234.1, "volume": 1356640.0}, {"date": "2022-04-20", "close": 236.2, "volume": 1591830.0}, {"date": "2022-04-21", "close": 228.37, "volume": 1633644.0}, {"date": "2022-04-22", "close": 222.92, "volume": 1570087.0}, {"date": "2022-04-25", "close": 221.56, "volume": 2040259.0}, {"date": "2022-04-26", "close": 213.27, "volume": 2122171.0}, {"date": "2022-04-27", "close": 225.93, "volume": 2256490.0}, {"date": "2022-04-28", "close": 225.72, "volume": 1473457.0}, {"date": "2022-04-29", "close": 219.34, "volume": 1294954.0}, {"date": "2022-05-02", "close": 216.78, "volume": 1463198.0}, {"date": "2022-05-03", "close": 219.16, "volume": 1125321.0}, {"date": "2022-05-04", "close": 220.66, "volume": 1623300.0}, {"date": "2022-05-05", "close": 213.27, "volume": 1427329.0}, {"date": "2022-05-06", "close": 210.37, "volume": 1296100.0}, {"date": "2022-05-09", "close": 201.6, "volume": 1821288.0}, {"date": "2022-05-10", "close": 200.27, "volume": 1574908.0}, {"date": "2022-05-11", "close": 198.62, "volume": 1498271.0}, {"date": "2022-05-12", "close": 196.01, "volume": 2572520.0}, {"date": "2022-05-13", "close": 200.1, "volume": 1888586.0}, {"date": "2022-05-16", "close": 196.17, "volume": 2064833.0}, {"date": "2022-05-17", "close": 196.03, "volume": 1664331.0}, {"date": "2022-05-18", "close": 188.48, "volume": 1832366.0}, {"date": "2022-05-19", "close": 190.15, "volume": 1611306.0}, {"date": "2022-05-20", "close": 192.11, "volume": 2601985.0}, {"date": "2022-05-23", "close": 191.6, "volume": 1879088.0}, {"date": "2022-05-24", "close": 191.67, "volume": 1226716.0}, {"date": "2022-05-25", "close": 195.43, "volume": 1897874.0}, {"date": "2022-05-26", "close": 196.91, "volume": 1029210.0}, {"date": "2022-05-27", "close": 199.93, "volume": 1123884.0}, {"date": "2022-05-31", "close": 198.83, "volume": 2286597.0}, {"date": "2022-06-01", "close": 199.37, "volume": 1617604.0}, {"date": "2022-06-02", "close": 204.68, "volume": 1308310.0}, {"date": "2022-06-03", "close": 200.0, "volume": 1061408.0}, {"date": "2022-06-06", "close": 199.36, "volume": 1228823.0}, {"date": "2022-06-07", "close": 202.76, "volume": 1145075.0}, {"date": "2022-06-08", "close": 199.57, "volume": 1094739.0}, {"date": "2022-06-09", "close": 197.93, "volume": 1319884.0}, {"date": "2022-06-10", "close": 199.9, "volume": 2471099.0}, {"date": "2022-06-13", "close": 202.99, "volume": 2937963.0}, {"date": "2022-06-14", "close": 196.11, "volume": 2345432.0}, {"date": "2022-06-15", "close": 200.88, "volume": 1434573.0}, {"date": "2022-06-16", "close": 203.28, "volume": 2167953.0}, {"date": "2022-06-17", "close": 200.53, "volume": 3571594.0}, {"date": "2022-06-21", "close": 208.5, "volume": 1936018.0}, {"date": "2022-06-22", "close": 208.46, "volume": 1581154.0}, {"date": "2022-06-23", "close": 208.46, "volume": 1217655.0}, {"date": "2022-06-24", "close": 210.0, "volume": 1556091.0}, {"date": "2022-06-27", "close": 209.44, "volume": 1050765.0}, {"date": "2022-06-28", "close": 206.12, "volume": 1223283.0}, {"date": "2022-06-29", "close": 206.15, "volume": 853538.0}, {"date": "2022-06-30", "close": 204.7, "volume": 1149224.0}, {"date": "2022-07-01", "close": 204.28, "volume": 1822170.0}, {"date": "2022-07-05", "close": 204.36, "volume": 1066877.0}, {"date": "2022-07-06", "close": 203.96, "volume": 1123719.0}, {"date": "2022-07-07", "close": 208.78, "volume": 1279112.0}, {"date": "2022-07-08", "close": 208.9, "volume": 1270549.0}, {"date": "2022-07-11", "close": 208.34, "volume": 798373.0}, {"date": "2022-07-12", "close": 203.17, "volume": 959530.0}, {"date": "2022-07-13", "close": 203.55, "volume": 759644.0}, {"date": "2022-07-14", "close": 199.53, "volume": 1560025.0}, {"date": "2022-07-15", "close": 201.94, "volume": 1760357.0}, {"date": "2022-07-18", "close": 200.44, "volume": 964671.0}, {"date": "2022-07-19", "close": 203.82, "volume": 1344402.0}, {"date": "2022-07-20", "close": 204.15, "volume": 1395494.0}, {"date": "2022-07-21", "close": 205.79, "volume": 1036476.0}, {"date": "2022-07-22", "close": 204.48, "volume": 951202.0}, {"date": "2022-07-25", "close": 204.46, "volume": 1241649.0}, {"date": "2022-07-26", "close": 203.78, "volume": 1186856.0}, {"date": "2022-07-27", "close": 195.99, "volume": 2318948.0}, {"date": "2022-07-28", "close": 199.52, "volume": 1787079.0}, {"date": "2022-07-29", "close": 199.48, "volume": 1493057.0}, {"date": "2022-08-01", "close": 195.75, "volume": 1498317.0}, {"date": "2022-08-02", "close": 197.52, "volume": 1062179.0}, {"date": "2022-08-03", "close": 197.74, "volume": 982677.0}, {"date": "2022-08-04", "close": 200.03, "volume": 1080620.0}, {"date": "2022-08-05", "close": 202.15, "volume": 1174819.0}, {"date": "2022-08-08", "close": 201.46, "volume": 742130.0}, {"date": "2022-08-09", "close": 202.95, "volume": 731468.0}, {"date": "2022-08-10", "close": 198.4, "volume": 2305835.0}, {"date": "2022-08-11", "close": 199.02, "volume": 1970353.0}, {"date": "2022-08-12", "close": 202.6, "volume": 1445678.0}, {"date": "2022-08-15", "close": 202.29, "volume": 972220.0}, {"date": "2022-08-16", "close": 205.46, "volume": 1376210.0}, {"date": "2022-08-17", "close": 206.45, "volume": 1451071.0}, {"date": "2022-08-18", "close": 207.92, "volume": 1081026.0}, {"date": "2022-08-19", "close": 202.07, "volume": 1868882.0}, {"date": "2022-08-22", "close": 199.69, "volume": 1007897.0}, {"date": "2022-08-23", "close": 197.68, "volume": 1092136.0}, {"date": "2022-08-24", "close": 198.9, "volume": 987811.0}, {"date": "2022-08-25", "close": 199.13, "volume": 815124.0}, {"date": "2022-08-26", "close": 196.35, "volume": 1056496.0}, {"date": "2022-08-29", "close": 195.4, "volume": 1160525.0}, {"date": "2022-08-30", "close": 195.19, "volume": 1610342.0}, {"date": "2022-08-31", "close": 195.61, "volume": 1769476.0}, {"date": "2022-09-01", "close": 199.42, "volume": 1703153.0}, {"date": "2022-09-02", "close": 194.69, "volume": 1511844.0}, {"date": "2022-09-06", "close": 198.03, "volume": 1667074.0}, {"date": "2022-09-07", "close": 200.34, "volume": 1236566.0}, {"date": "2022-09-08", "close": 201.98, "volume": 983857.0}, {"date": "2022-09-09", "close": 201.32, "volume": 1637125.0}, {"date": "2022-09-12", "close": 200.21, "volume": 953815.0}, {"date": "2022-09-13", "close": 194.08, "volume": 1926980.0}, {"date": "2022-09-14", "close": 191.3, "volume": 1856716.0}, {"date": "2022-09-15", "close": 190.77, "volume": 1416138.0}, {"date": "2022-09-16", "close": 191.56, "volume": 1708832.0}, {"date": "2022-09-19", "close": 190.72, "volume": 819911.0}, {"date": "2022-09-20", "close": 187.25, "volume": 984207.0}, {"date": "2022-09-21", "close": 182.03, "volume": 1383121.0}, {"date": "2022-09-22", "close": 183.33, "volume": 1244176.0}, {"date": "2022-09-23", "close": 181.08, "volume": 1265750.0}, {"date": "2022-09-26", "close": 179.98, "volume": 1195947.0}, {"date": "2022-09-27", "close": 176.26, "volume": 1781246.0}, {"date": "2022-09-28", "close": 179.53, "volume": 1810977.0}, {"date": "2022-09-29", "close": 178.67, "volume": 1623444.0}, {"date": "2022-09-30", "close": 177.13, "volume": 1641608.0}, {"date": "2022-10-03", "close": 178.18, "volume": 2023801.0}, {"date": "2022-10-04", "close": 182.13, "volume": 2061408.0}, {"date": "2022-10-05", "close": 180.87, "volume": 1424888.0}, {"date": "2022-10-06", "close": 175.65, "volume": 1875683.0}, {"date": "2022-10-07", "close": 169.92, "volume": 1950666.0}, {"date": "2022-10-10", "close": 169.46, "volume": 2172789.0}, {"date": "2022-10-11", "close": 169.95, "volume": 1696408.0}, {"date": "2022-10-12", "close": 171.71, "volume": 2459231.0}, {"date": "2022-10-13", "close": 174.44, "volume": 2228933.0}, {"date": "2022-10-14", "close": 171.82, "volume": 1299236.0}, {"date": "2022-10-17", "close": 174.15, "volume": 1492491.0}, {"date": "2022-10-18", "close": 174.26, "volume": 1236598.0}, {"date": "2022-10-19", "close": 172.8, "volume": 1139469.0}, {"date": "2022-10-20", "close": 170.4, "volume": 1777282.0}, {"date": "2022-10-21", "close": 169.99, "volume": 3395373.0}, {"date": "2022-10-24", "close": 172.01, "volume": 2400668.0}, {"date": "2022-10-25", "close": 175.8, "volume": 3025502.0}, {"date": "2022-10-26", "close": 171.93, "volume": 2171185.0}, {"date": "2022-10-27", "close": 172.73, "volume": 2033997.0}, {"date": "2022-10-28", "close": 174.75, "volume": 1658405.0}, {"date": "2022-10-31", "close": 173.3, "volume": 1610216.0}, {"date": "2022-11-01", "close": 173.53, "volume": 1559385.0}, {"date": "2022-11-02", "close": 172.88, "volume": 2564571.0}, {"date": "2022-11-03", "close": 170.92, "volume": 973317.0}, {"date": "2022-11-04", "close": 170.67, "volume": 2069709.0}, {"date": "2022-11-07", "close": 169.74, "volume": 1738381.0}, {"date": "2022-11-08", "close": 173.2, "volume": 3225840.0}, {"date": "2022-11-09", "close": 171.0, "volume": 1769117.0}, {"date": "2022-11-10", "close": 174.34, "volume": 2417957.0}, {"date": "2022-11-11", "close": 174.25, "volume": 2723589.0}, {"date": "2022-11-14", "close": 173.9, "volume": 2023679.0}, {"date": "2022-11-15", "close": 173.79, "volume": 2024673.0}, {"date": "2022-11-16", "close": 174.89, "volume": 2684767.0}, {"date": "2022-11-17", "close": 173.53, "volume": 2399665.0}, {"date": "2022-11-18", "close": 172.5, "volume": 2074092.0}, {"date": "2022-11-21", "close": 176.5, "volume": 2520076.0}, {"date": "2022-11-22", "close": 174.25, "volume": 1558525.0}, {"date": "2022-11-23", "close": 176.0, "volume": 2087133.0}, {"date": "2022-11-25", "close": 175.0, "volume": 1086688.0}, {"date": "2022-11-28", "close": 173.13, "volume": 2296518.0}, {"date": "2022-11-29", "close": 174.81, "volume": 2123503.0}, {"date": "2022-11-30", "close": 176.5, "volume": 3865069.0}, {"date": "2022-12-01", "close": 177.9, "volume": 3246385.0}, {"date": "2022-12-02", "close": 176.63, "volume": 3193424.0}, {"date": "2022-12-05", "close": 180.38, "volume": 2937177.0}, {"date": "2022-12-06", "close": 179.89, "volume": 2485524.0}, {"date": "2022-12-07", "close": 176.0, "volume": 2441125.0}, {"date": "2022-12-08", "close": 177.2, "volume": 1769469.0}, {"date": "2022-12-09", "close": 178.83, "volume": 2474405.0}, {"date": "2022-12-12", "close": 180.89, "volume": 2438461.0}, {"date": "2022-12-13", "close": 178.13, "volume": 1680466.0}, {"date": "2022-12-14", "close": 174.92, "volume": 2426498.0}, {"date": "2022-12-15", "close": 172.47, "volume": 1722028.0}, {"date": "2022-12-16", "close": 171.12, "volume": 3124521.0}, {"date": "2022-12-19", "close": 170.68, "volume": 1367039.0}, {"date": "2022-12-20", "close": 169.19, "volume": 1770429.0}, {"date": "2022-12-21", "close": 172.87, "volume": 1871734.0}, {"date": "2022-12-22", "close": 173.17, "volume": 1900275.0}, {"date": "2022-12-23", "close": 173.33, "volume": 1312163.0}, {"date": "2022-12-27", "close": 167.68, "volume": 1951675.0}, {"date": "2022-12-28", "close": 167.94, "volume": 1209956.0}, {"date": "2022-12-29", "close": 169.16, "volume": 1351695.0}, {"date": "2022-12-30", "close": 168.16, "volume": 1045333.0}, {"date": "2023-01-03", "close": 168.95, "volume": 2483814.0}, {"date": "2023-01-04", "close": 170.08, "volume": 2237307.0}, {"date": "2023-01-05", "close": 169.75, "volume": 1501365.0}, {"date": "2023-01-06", "close": 175.09, "volume": 1950876.0}, {"date": "2023-01-09", "close": 175.8, "volume": 2177677.0}, {"date": "2023-01-10", "close": 177.5, "volume": 1378852.0}, {"date": "2023-01-11", "close": 175.64, "volume": 1396479.0}, {"date": "2023-01-12", "close": 176.705, "volume": 1956647.0}, {"date": "2023-01-13", "close": 175.62, "volume": 1070546.0}, {"date": "2023-01-17", "close": 175.99, "volume": 1762452.0}, {"date": "2023-01-18", "close": 175.78, "volume": 1877522.0}, {"date": "2023-01-19", "close": 174.27, "volume": 1884669.0}, {"date": "2023-01-20", "close": 175.06, "volume": 2329672.0}, {"date": "2023-01-23", "close": 174.36, "volume": 1688626.0}, {"date": "2023-01-24", "close": 173.13, "volume": 1551454.0}, {"date": "2023-01-25", "close": 173.38, "volume": 2621469.0}, {"date": "2023-01-26", "close": 176.77, "volume": 2437743.0}, {"date": "2023-01-27", "close": 175.68, "volume": 1582167.0}, {"date": "2023-01-30", "close": 175.96, "volume": 2075175.0}, {"date": "2023-01-31", "close": 176.66, "volume": 1850255.0}, {"date": "2023-02-01", "close": 175.54, "volume": 1953850.0}, {"date": "2023-02-02", "close": 175.995, "volume": 2569916.0}, {"date": "2023-02-03", "close": 176.55, "volume": 3078861.0}, {"date": "2023-02-06", "close": 174.76, "volume": 2681522.0}, {"date": "2023-02-07", "close": 177.8, "volume": 1846775.0}, {"date": "2023-02-08", "close": 187.43, "volume": 2701970.0}, {"date": "2023-02-09", "close": 182.92, "volume": 2253070.0}, {"date": "2023-02-10", "close": 184.1, "volume": 1714796.0}, {"date": "2023-02-13", "close": 185.21, "volume": 1645925.0}, {"date": "2023-02-14", "close": 186.39, "volume": 1225517.0}, {"date": "2023-02-15", "close": 188.29, "volume": 1144825.0}, {"date": "2023-02-16", "close": 188.5, "volume": 1556421.0}, {"date": "2023-02-17", "close": 188.64, "volume": 1662536.0}, {"date": "2023-02-21", "close": 187.89, "volume": 1674548.0}, {"date": "2023-02-22", "close": 187.0, "volume": 1336743.0}, {"date": "2023-02-23", "close": 187.1, "volume": 1382829.0}, {"date": "2023-02-24", "close": 187.17, "volume": 1640571.0}, {"date": "2023-02-27", "close": 184.14, "volume": 1435245.0}, {"date": "2023-02-28", "close": 185.36, "volume": 2140527.0}, {"date": "2023-03-01", "close": 184.23, "volume": 1713796.0}, {"date": "2023-03-02", "close": 186.5, "volume": 1345554.0}, {"date": "2023-03-03", "close": 185.29, "volume": 1416318.0}, {"date": "2023-03-06", "close": 184.9, "volume": 1455176.0}, {"date": "2023-03-07", "close": 182.22, "volume": 1696816.0}, {"date": "2023-03-08", "close": 181.92, "volume": 1271678.0}, {"date": "2023-03-09", "close": 177.47, "volume": 1644956.0}, {"date": "2023-03-10", "close": 174.67, "volume": 2024545.0}, {"date": "2023-03-13", "close": 179.71, "volume": 3158679.0}, {"date": "2023-03-14", "close": 185.37, "volume": 2340260.0}, {"date": "2023-03-15", "close": 182.67, "volume": 2785412.0}, {"date": "2023-03-16", "close": 187.21, "volume": 2176619.0}, {"date": "2023-03-17", "close": 185.98, "volume": 5039463.0}, {"date": "2023-03-20", "close": 184.78, "volume": 1952532.0}, {"date": "2023-03-21", "close": 182.71, "volume": 2753199.0}, {"date": "2023-03-22", "close": 179.48, "volume": 1861659.0}, {"date": "2023-03-23", "close": 180.03, "volume": 2100149.0}, {"date": "2023-03-24", "close": 183.55, "volume": 1382947.0}, {"date": "2023-03-27", "close": 185.02, "volume": 2108945.0}, {"date": "2023-03-28", "close": 187.32, "volume": 1629312.0}, {"date": "2023-03-29", "close": 187.05, "volume": 1615374.0}, {"date": "2023-03-30", "close": 188.93, "volume": 1309231.0}, {"date": "2023-03-31", "close": 191.52, "volume": 2047224.0}, {"date": "2023-04-03", "close": 190.31, "volume": 1669610.0}, {"date": "2023-04-04", "close": 193.04, "volume": 1276939.0}, {"date": "2023-04-05", "close": 195.19, "volume": 1586073.0}, {"date": "2023-04-06", "close": 195.1, "volume": 1370087.0}, {"date": "2023-04-10", "close": 192.74, "volume": 1003065.0}, {"date": "2023-04-11", "close": 191.58, "volume": 1562151.0}, {"date": "2023-04-12", "close": 191.74, "volume": 1404145.0}, {"date": "2023-04-13", "close": 189.93, "volume": 1364878.0}, {"date": "2023-04-14", "close": 190.48, "volume": 1174986.0}, {"date": "2023-04-17", "close": 192.12, "volume": 1158678.0}, {"date": "2023-04-18", "close": 191.38, "volume": 1217085.0}, {"date": "2023-04-19", "close": 192.27, "volume": 1004891.0}, {"date": "2023-04-20", "close": 190.35, "volume": 1131640.0}, {"date": "2023-04-21", "close": 189.73, "volume": 1168913.0}, {"date": "2023-04-24", "close": 187.22, "volume": 1272265.0}, {"date": "2023-04-25", "close": 187.79, "volume": 1655822.0}, {"date": "2023-04-26", "close": 184.93, "volume": 2170800.0}, {"date": "2023-04-27", "close": 184.41, "volume": 1533440.0}, {"date": "2023-04-28", "close": 185.77, "volume": 1158950.0}, {"date": "2023-05-01", "close": 186.63, "volume": 1091624.0}, {"date": "2023-05-02", "close": 185.53, "volume": 1181260.0}, {"date": "2023-05-03", "close": 181.33, "volume": 1235220.0}, {"date": "2023-05-04", "close": 183.93, "volume": 1468619.0}, {"date": "2023-05-05", "close": 185.13, "volume": 984521.0}, {"date": "2023-05-08", "close": 185.69, "volume": 641453.0}, {"date": "2023-05-09", "close": 184.63, "volume": 722194.0}, {"date": "2023-05-10", "close": 185.31, "volume": 1002839.0}, {"date": "2023-05-11", "close": 183.48, "volume": 938913.0}, {"date": "2023-05-12", "close": 184.95, "volume": 862454.0}, {"date": "2023-05-15", "close": 184.37, "volume": 934965.0}, {"date": "2023-05-16", "close": 181.59, "volume": 733055.0}, {"date": "2023-05-17", "close": 182.51, "volume": 1326070.0}, {"date": "2023-05-18", "close": 181.81, "volume": 940526.0}, {"date": "2023-05-19", "close": 181.82, "volume": 1080838.0}, {"date": "2023-05-22", "close": 181.93, "volume": 1158512.0}, {"date": "2023-05-23", "close": 179.08, "volume": 1316394.0}, {"date": "2023-05-24", "close": 180.07, "volume": 1345769.0}, {"date": "2023-05-25", "close": 177.02, "volume": 1212708.0}, {"date": "2023-05-26", "close": 176.67, "volume": 1105211.0}, {"date": "2023-05-30", "close": 178.2, "volume": 1501297.0}, {"date": "2023-05-31", "close": 178.75, "volume": 6501507.0}, {"date": "2023-06-01", "close": 180.02, "volume": 1384007.0}, {"date": "2023-06-02", "close": 185.3, "volume": 1581154.0}, {"date": "2023-06-05", "close": 186.27, "volume": 1653682.0}, {"date": "2023-06-06", "close": 184.35, "volume": 1408445.0}, {"date": "2023-06-07", "close": 182.55, "volume": 1670823.0}, {"date": "2023-06-08", "close": 185.45, "volume": 1389513.0}, {"date": "2023-06-09", "close": 184.84, "volume": 831583.0}, {"date": "2023-06-12", "close": 179.35, "volume": 2220237.0}, {"date": "2023-06-13", "close": 177.74, "volume": 2574473.0}, {"date": "2023-06-14", "close": 181.51, "volume": 1565963.0}, {"date": "2023-06-15", "close": 182.22, "volume": 1454367.0}, {"date": "2023-06-16", "close": 184.11, "volume": 3639647.0}, {"date": "2023-06-20", "close": 182.69, "volume": 1739178.0}, {"date": "2023-06-21", "close": 181.6, "volume": 1332609.0}, {"date": "2023-06-22", "close": 182.1, "volume": 917406.0}, {"date": "2023-06-23", "close": 181.67, "volume": 2211097.0}, {"date": "2023-06-26", "close": 178.89, "volume": 1300747.0}, {"date": "2023-06-27", "close": 178.95, "volume": 1442030.0}, {"date": "2023-06-28", "close": 183.14, "volume": 1936589.0}, {"date": "2023-06-29", "close": 183.36, "volume": 1394776.0}, {"date": "2023-06-30", "close": 185.29, "volume": 1768231.0}, {"date": "2023-07-03", "close": 186.16, "volume": 480551.0}, {"date": "2023-07-05", "close": 183.85, "volume": 1362578.0}, {"date": "2023-07-06", "close": 183.25, "volume": 1458161.0}, {"date": "2023-07-07", "close": 181.95, "volume": 905969.0}, {"date": "2023-07-10", "close": 181.3, "volume": 1253782.0}, {"date": "2023-07-11", "close": 182.33, "volume": 968714.0}, {"date": "2023-07-12", "close": 181.31, "volume": 1331328.0}, {"date": "2023-07-13", "close": 183.22, "volume": 1931683.0}, {"date": "2023-07-14", "close": 186.13, "volume": 1635977.0}, {"date": "2023-07-17", "close": 185.25, "volume": 1435997.0}, {"date": "2023-07-18", "close": 187.05, "volume": 1194495.0}, {"date": "2023-07-19", "close": 186.38, "volume": 1910488.0}, {"date": "2023-07-20", "close": 187.41, "volume": 945583.0}, {"date": "2023-07-21", "close": 189.26, "volume": 1172414.0}, {"date": "2023-07-24", "close": 191.04, "volume": 1300084.0}, {"date": "2023-07-25", "close": 191.22, "volume": 1368699.0}, {"date": "2023-07-26", "close": 198.75, "volume": 2618989.0}, {"date": "2023-07-27", "close": 198.66, "volume": 2198254.0}, {"date": "2023-07-28", "close": 199.42, "volume": 1151198.0}, {"date": "2023-07-31", "close": 198.96, "volume": 1465179.0}, {"date": "2023-08-01", "close": 199.825, "volume": 1162773.0}, {"date": "2023-08-02", "close": 199.67, "volume": 999745.0}, {"date": "2023-08-03", "close": 202.84, "volume": 1650777.0}, {"date": "2023-08-04", "close": 205.07, "volume": 2427312.0}, {"date": "2023-08-07", "close": 208.36, "volume": 1303036.0}, {"date": "2023-08-08", "close": 205.09, "volume": 1063945.0}, {"date": "2023-08-09", "close": 206.52, "volume": 1777058.0}, {"date": "2023-08-10", "close": 204.8, "volume": 1595212.0}, {"date": "2023-08-11", "close": 205.77, "volume": 1014877.0}, {"date": "2023-08-14", "close": 206.45, "volume": 1206873.0}, {"date": "2023-08-15", "close": 205.17, "volume": 1341037.0}, {"date": "2023-08-16", "close": 206.0, "volume": 1091106.0}, {"date": "2023-08-17", "close": 204.03, "volume": 1683162.0}, {"date": "2023-08-18", "close": 203.73, "volume": 1478580.0}, {"date": "2023-08-21", "close": 202.6, "volume": 1019004.0}, {"date": "2023-08-22", "close": 199.49, "volume": 1671328.0}, {"date": "2023-08-23", "close": 200.75, "volume": 2113130.0}, {"date": "2023-08-24", "close": 200.11, "volume": 1198552.0}, {"date": "2023-08-25", "close": 203.22, "volume": 1297614.0}, {"date": "2023-08-28", "close": 203.32, "volume": 1169737.0}, {"date": "2023-08-29", "close": 202.71, "volume": 1352516.0}, {"date": "2023-08-30", "close": 202.45, "volume": 1056229.0}, {"date": "2023-08-31", "close": 202.68, "volume": 1039410.0}, {"date": "2023-09-01", "close": 202.89, "volume": 838071.0}, {"date": "2023-09-05", "close": 202.53, "volume": 1192323.0}, {"date": "2023-09-06", "close": 203.66, "volume": 1797551.0}, {"date": "2023-09-07", "close": 205.29, "volume": 1346989.0}, {"date": "2023-09-08", "close": 204.99, "volume": 946511.0}, {"date": "2023-09-11", "close": 205.92, "volume": 1053407.0}, {"date": "2023-09-12", "close": 206.15, "volume": 921186.0}, {"date": "2023-09-13", "close": 207.42, "volume": 1370041.0}, {"date": "2023-09-14", "close": 207.81, "volume": 922338.0}, {"date": "2023-09-15", "close": 206.82, "volume": 1659944.0}, {"date": "2023-09-18", "close": 206.55, "volume": 737770.0}, {"date": "2023-09-19", "close": 206.48, "volume": 1084184.0}, {"date": "2023-09-20", "close": 205.91, "volume": 880838.0}, {"date": "2023-09-21", "close": 202.21, "volume": 1425468.0}, {"date": "2023-09-22", "close": 201.72, "volume": 1197280.0}, {"date": "2023-09-25", "close": 200.85, "volume": 829402.0}, {"date": "2023-09-26", "close": 199.83, "volume": 1125994.0}, {"date": "2023-09-27", "close": 200.36, "volume": 1222142.0}, {"date": "2023-09-28", "close": 201.66, "volume": 1090653.0}, {"date": "2023-09-29", "close": 200.22, "volume": 1325579.0}, {"date": "2023-10-02", "close": 200.15, "volume": 952538.0}, {"date": "2023-10-03", "close": 201.66, "volume": 1636826.0}, {"date": "2023-10-04", "close": 203.24, "volume": 1519969.0}, {"date": "2023-10-05", "close": 207.4, "volume": 1595085.0}, {"date": "2023-10-06", "close": 211.93, "volume": 1789554.0}, {"date": "2023-10-09", "close": 215.76, "volume": 1621011.0}, {"date": "2023-10-10", "close": 216.09, "volume": 2171469.0}, {"date": "2023-10-11", "close": 217.1, "volume": 1345103.0}, {"date": "2023-10-12", "close": 220.06, "volume": 1951655.0}, {"date": "2023-10-13", "close": 219.38, "volume": 1771648.0}, {"date": "2023-10-16", "close": 218.82, "volume": 1519455.0}, {"date": "2023-10-17", "close": 216.5, "volume": 1496525.0}, {"date": "2023-10-18", "close": 215.99, "volume": 1455092.0}, {"date": "2023-10-19", "close": 214.12, "volume": 1062852.0}, {"date": "2023-10-20", "close": 212.81, "volume": 1277636.0}, {"date": "2023-10-23", "close": 213.61, "volume": 1497233.0}, {"date": "2023-10-24", "close": 214.25, "volume": 1293679.0}, {"date": "2023-10-25", "close": 214.08, "volume": 2249831.0}, {"date": "2023-10-26", "close": 215.43, "volume": 1504068.0}, {"date": "2023-10-27", "close": 209.03, "volume": 2000011.0}, {"date": "2023-10-30", "close": 211.33, "volume": 1454608.0}, {"date": "2023-10-31", "close": 213.46, "volume": 1345995.0}, {"date": "2023-11-01", "close": 210.92, "volume": 1727402.0}, {"date": "2023-11-02", "close": 212.57, "volume": 2035548.0}, {"date": "2023-11-03", "close": 208.62, "volume": 2425081.0}, {"date": "2023-11-06", "close": 213.04, "volume": 1318840.0}, {"date": "2023-11-07", "close": 212.36, "volume": 1220854.0}, {"date": "2023-11-08", "close": 212.55, "volume": 1580373.0}, {"date": "2023-11-09", "close": 216.38, "volume": 1620539.0}, {"date": "2023-11-10", "close": 217.11, "volume": 1109758.0}, {"date": "2023-11-13", "close": 217.08, "volume": 754137.0}, {"date": "2023-11-14", "close": 211.76, "volume": 3196235.0}, {"date": "2023-11-15", "close": 211.06, "volume": 1663908.0}, {"date": "2023-11-16", "close": 212.19, "volume": 1872684.0}, {"date": "2023-11-17", "close": 213.42, "volume": 1206612.0}, {"date": "2023-11-20", "close": 212.0, "volume": 1308443.0}, {"date": "2023-11-21", "close": 215.56, "volume": 1234066.0}, {"date": "2023-11-22", "close": 216.35, "volume": 1172752.0}, {"date": "2023-11-24", "close": 217.19, "volume": 522185.0}, {"date": "2023-11-27", "close": 216.73, "volume": 1134352.0}, {"date": "2023-11-28", "close": 215.94, "volume": 1319415.0}, {"date": "2023-11-29", "close": 214.84, "volume": 1537582.0}, {"date": "2023-11-30", "close": 218.36, "volume": 2263862.0}, {"date": "2023-12-01", "close": 219.54, "volume": 2153194.0}, {"date": "2023-12-04", "close": 219.78, "volume": 1385518.0}, {"date": "2023-12-05", "close": 218.34, "volume": 1225276.0}, {"date": "2023-12-06", "close": 214.25, "volume": 1760508.0}, {"date": "2023-12-07", "close": 210.73, "volume": 2857995.0}, {"date": "2023-12-08", "close": 211.62, "volume": 2493384.0}, {"date": "2023-12-11", "close": 215.43, "volume": 1584674.0}, {"date": "2023-12-12", "close": 214.13, "volume": 1614164.0}, {"date": "2023-12-13", "close": 213.16, "volume": 2804646.0}, {"date": "2023-12-14", "close": 210.16, "volume": 3369400.0}, {"date": "2023-12-15", "close": 206.73, "volume": 4737666.0}, {"date": "2023-12-18", "close": 211.19, "volume": 1696333.0}, {"date": "2023-12-19", "close": 212.95, "volume": 1879282.0}, {"date": "2023-12-20", "close": 211.05, "volume": 1850073.0}, {"date": "2023-12-21", "close": 213.77, "volume": 1027146.0}, {"date": "2023-12-22", "close": 214.31, "volume": 1224958.0}, {"date": "2023-12-26", "close": 214.8, "volume": 1327434.0}, {"date": "2023-12-27", "close": 210.54, "volume": 1530026.0}, {"date": "2023-12-28", "close": 211.02, "volume": 1099036.0}, {"date": "2023-12-29", "close": 210.6, "volume": 1501958.0}, {"date": "2024-01-02", "close": 209.23, "volume": 1794557.0}, {"date": "2024-01-03", "close": 201.41, "volume": 2813965.0}, {"date": "2024-01-04", "close": 202.74, "volume": 2564183.0}, {"date": "2024-01-05", "close": 199.19, "volume": 2340529.0}, {"date": "2024-01-08", "close": 200.11, "volume": 2474565.0}, {"date": "2024-01-09", "close": 197.09, "volume": 1963900.0}, {"date": "2024-01-10", "close": 197.83, "volume": 2115535.0}, {"date": "2024-01-11", "close": 196.4, "volume": 2151658.0}, {"date": "2024-01-12", "close": 197.54, "volume": 1810649.0}, {"date": "2024-01-16", "close": 198.6, "volume": 2588216.0}, {"date": "2024-01-17", "close": 202.97, "volume": 2571571.0}, {"date": "2024-01-18", "close": 202.9, "volume": 1947734.0}, {"date": "2024-01-19", "close": 202.05, "volume": 1604698.0}, {"date": "2024-01-22", "close": 203.27, "volume": 1324499.0}, {"date": "2024-01-23", "close": 203.97, "volume": 1573055.0}, {"date": "2024-01-24", "close": 204.27, "volume": 1636136.0}, {"date": "2024-01-25", "close": 205.61, "volume": 2012307.0}, {"date": "2024-01-26", "close": 206.78, "volume": 1691388.0}, {"date": "2024-01-29", "close": 204.78, "volume": 2393086.0}, {"date": "2024-01-30", "close": 206.11, "volume": 1453072.0}, {"date": "2024-01-31", "close": 205.84, "volume": 2786188.0}, {"date": "2024-02-01", "close": 205.79, "volume": 1616789.0}, {"date": "2024-02-02", "close": 206.55, "volume": 1583751.0}, {"date": "2024-02-05", "close": 204.82, "volume": 1422907.0}, {"date": "2024-02-06", "close": 202.78, "volume": 1313337.0}, {"date": "2024-02-07", "close": 205.46, "volume": 1534716.0}, {"date": "2024-02-08", "close": 204.0, "volume": 1890696.0}, {"date": "2024-02-09", "close": 205.09, "volume": 1712151.0}, {"date": "2024-02-12", "close": 206.82, "volume": 1412747.0}, {"date": "2024-02-13", "close": 207.43, "volume": 2502036.0}, {"date": "2024-02-14", "close": 215.18, "volume": 3413553.0}, {"date": "2024-02-15", "close": 211.02, "volume": 1828462.0}, {"date": "2024-02-16", "close": 212.26, "volume": 1441292.0}, {"date": "2024-02-20", "close": 210.99, "volume": 1273844.0}, {"date": "2024-02-21", "close": 215.0, "volume": 1681778.0}, {"date": "2024-02-22", "close": 218.0, "volume": 1844142.0}, {"date": "2024-02-23", "close": 217.96, "volume": 2050867.0}, {"date": "2024-02-26", "close": 219.44, "volume": 1827714.0}, {"date": "2024-02-27", "close": 219.45, "volume": 1593003.0}, {"date": "2024-02-28", "close": 220.84, "volume": 1084864.0}, {"date": "2024-02-29", "close": 220.35, "volume": 2302550.0}, {"date": "2024-03-01", "close": 219.21, "volume": 1775896.0}, {"date": "2024-03-04", "close": 221.35, "volume": 955315.0}, {"date": "2024-03-05", "close": 219.9, "volume": 939772.0}, {"date": "2024-03-06", "close": 219.69, "volume": 1139471.0}, {"date": "2024-03-07", "close": 213.53, "volume": 1812567.0}, {"date": "2024-03-08", "close": 212.98, "volume": 1274274.0}, {"date": "2024-03-11", "close": 216.77, "volume": 1129733.0}, {"date": "2024-03-12", "close": 217.75, "volume": 1388567.0}, {"date": "2024-03-13", "close": 219.36, "volume": 936945.0}, {"date": "2024-03-14", "close": 219.41, "volume": 1556099.0}, {"date": "2024-03-15", "close": 217.5, "volume": 4141841.0}, {"date": "2024-03-18", "close": 218.89, "volume": 1111980.0}, {"date": "2024-03-19", "close": 216.36, "volume": 1460536.0}, {"date": "2024-03-20", "close": 213.62, "volume": 1886901.0}, {"date": "2024-03-21", "close": 216.09, "volume": 1529894.0}, {"date": "2024-03-22", "close": 214.5, "volume": 1169692.0}, {"date": "2024-03-25", "close": 215.19, "volume": 978295.0}, {"date": "2024-03-26", "close": 212.88, "volume": 1375065.0}, {"date": "2024-03-27", "close": 215.6, "volume": 1817797.0}, {"date": "2024-03-28", "close": 215.29, "volume": 1755363.0}, {"date": "2024-04-01", "close": 212.02, "volume": 1036570.0}, {"date": "2024-04-02", "close": 214.8, "volume": 1983175.0}, {"date": "2024-04-03", "close": 212.03, "volume": 1796953.0}, {"date": "2024-04-04", "close": 212.21, "volume": 2182683.0}, {"date": "2024-04-05", "close": 211.08, "volume": 1163273.0}, {"date": "2024-04-08", "close": 212.75, "volume": 2006133.0}, {"date": "2024-04-09", "close": 209.78, "volume": 1634092.0}, {"date": "2024-04-10", "close": 212.0, "volume": 2127002.0}, {"date": "2024-04-11", "close": 212.77, "volume": 1653375.0}, {"date": "2024-04-12", "close": 209.5, "volume": 1582601.0}, {"date": "2024-04-15", "close": 206.23, "volume": 1977426.0}, {"date": "2024-04-16", "close": 206.48, "volume": 1151676.0}, {"date": "2024-04-17", "close": 208.42, "volume": 1853402.0}, {"date": "2024-04-18", "close": 209.65, "volume": 1256380.0}, {"date": "2024-04-19", "close": 213.04, "volume": 2563922.0}, {"date": "2024-04-22", "close": 215.48, "volume": 1743304.0}, {"date": "2024-04-23", "close": 216.77, "volume": 2048662.0}, {"date": "2024-04-24", "close": 212.59, "volume": 2636859.0}, {"date": "2024-04-25", "close": 212.54, "volume": 2048136.0}, {"date": "2024-04-26", "close": 210.94, "volume": 1353130.0}, {"date": "2024-04-29", "close": 209.62, "volume": 1316666.0}, {"date": "2024-04-30", "close": 209.64, "volume": 1394473.0}, {"date": "2024-05-01", "close": 208.07, "volume": 1869433.0}, {"date": "2024-05-02", "close": 207.48, "volume": 1922646.0}, {"date": "2024-05-03", "close": 207.65, "volume": 2065362.0}, {"date": "2024-05-06", "close": 208.0, "volume": 1722597.0}, {"date": "2024-05-07", "close": 208.34, "volume": 2144295.0}, {"date": "2024-05-08", "close": 211.84, "volume": 1708239.0}, {"date": "2024-05-09", "close": 213.61, "volume": 1983498.0}, {"date": "2024-05-10", "close": 208.46, "volume": 1838846.0}, {"date": "2024-05-13", "close": 209.92, "volume": 1555574.0}, {"date": "2024-05-14", "close": 210.8, "volume": 1702030.0}, {"date": "2024-05-15", "close": 208.26, "volume": 1770761.0}, {"date": "2024-05-16", "close": 212.73, "volume": 1246174.0}, {"date": "2024-05-17", "close": 213.14, "volume": 1466368.0}, {"date": "2024-05-20", "close": 211.27, "volume": 1241040.0}, {"date": "2024-05-21", "close": 210.35, "volume": 1454376.0}, {"date": "2024-05-22", "close": 211.48, "volume": 1333007.0}, {"date": "2024-05-23", "close": 212.07, "volume": 1677973.0}, {"date": "2024-05-24", "close": 214.92, "volume": 1135264.0}, {"date": "2024-05-28", "close": 208.5, "volume": 2877283.0}, {"date": "2024-05-29", "close": 205.89, "volume": 2119025.0}, {"date": "2024-05-30", "close": 204.9, "volume": 1427291.0}, {"date": "2024-05-31", "close": 202.98, "volume": 5076119.0}, {"date": "2024-06-03", "close": 201.75, "volume": 2035904.0}, {"date": "2024-06-04", "close": 203.78, "volume": 2119987.0}, {"date": "2024-06-05", "close": 200.49, "volume": 2412101.0}, {"date": "2024-06-06", "close": 201.49, "volume": 1424283.0}, {"date": "2024-06-07", "close": 199.36, "volume": 1886162.0}, {"date": "2024-06-10", "close": 198.5, "volume": 2015053.0}, {"date": "2024-06-11", "close": 198.7, "volume": 1670283.0}, {"date": "2024-06-12", "close": 195.73, "volume": 2018481.0}, {"date": "2024-06-13", "close": 195.64, "volume": 1797273.0}, {"date": "2024-06-14", "close": 197.13, "volume": 1671739.0}, {"date": "2024-06-17", "close": 196.59, "volume": 1785843.0}, {"date": "2024-06-18", "close": 196.53, "volume": 2225155.0}, {"date": "2024-06-20", "close": 198.49, "volume": 2174278.0}, {"date": "2024-06-21", "close": 194.48, "volume": 5763948.0}, {"date": "2024-06-24", "close": 195.08, "volume": 1662712.0}, {"date": "2024-06-25", "close": 194.1, "volume": 2018823.0}, {"date": "2024-06-26", "close": 195.2, "volume": 2702559.0}, {"date": "2024-06-27", "close": 195.53, "volume": 2817065.0}, {"date": "2024-06-28", "close": 196.6, "volume": 6618079.0}, {"date": "2024-07-01", "close": 195.5, "volume": 2092566.0}, {"date": "2024-07-02", "close": 197.08, "volume": 4672406.0}, {"date": "2024-07-03", "close": 196.06, "volume": 2237934.0}, {"date": "2024-07-05", "close": 196.4, "volume": 3458862.0}, {"date": "2024-07-08", "close": 194.97, "volume": 2375947.0}, {"date": "2024-07-09", "close": 194.62, "volume": 1713860.0}, {"date": "2024-07-10", "close": 193.58, "volume": 1907271.0}, {"date": "2024-07-11", "close": 195.8, "volume": 4568627.0}, {"date": "2024-07-12", "close": 193.43, "volume": 3125018.0}, {"date": "2024-07-15", "close": 197.01, "volume": 2431333.0}, {"date": "2024-07-16", "close": 197.37, "volume": 2106490.0}, {"date": "2024-07-17", "close": 201.46, "volume": 1834474.0}, {"date": "2024-07-18", "close": 200.61, "volume": 1531336.0}, {"date": "2024-07-19", "close": 199.85, "volume": 1554859.0}, {"date": "2024-07-22", "close": 199.88, "volume": 1258510.0}, {"date": "2024-07-23", "close": 197.44, "volume": 2175384.0}, {"date": "2024-07-24", "close": 197.25, "volume": 2688368.0}, {"date": "2024-07-25", "close": 199.38, "volume": 2080424.0}, {"date": "2024-07-26", "close": 200.54, "volume": 1259506.0}, {"date": "2024-07-29", "close": 198.92, "volume": 1428249.0}, {"date": "2024-07-30", "close": 197.2, "volume": 1712374.0}, {"date": "2024-07-31", "close": 193.71, "volume": 1854029.0}, {"date": "2024-08-01", "close": 196.31, "volume": 1873297.0}, {"date": "2024-08-02", "close": 199.83, "volume": 2373846.0}, {"date": "2024-08-05", "close": 197.22, "volume": 2133600.0}, {"date": "2024-08-06", "close": 202.38, "volume": 3269347.0}, {"date": "2024-08-07", "close": 205.0, "volume": 3530004.0}, {"date": "2024-08-08", "close": 205.15, "volume": 2086497.0}, {"date": "2024-08-09", "close": 206.66, "volume": 1011306.0}, {"date": "2024-08-12", "close": 206.59, "volume": 1073836.0}, {"date": "2024-08-13", "close": 207.57, "volume": 977327.0}, {"date": "2024-08-14", "close": 207.85, "volume": 1152142.0}, {"date": "2024-08-15", "close": 205.29, "volume": 1321706.0}, {"date": "2024-08-16", "close": 207.88, "volume": 1115669.0}, {"date": "2024-08-19", "close": 208.87, "volume": 1122281.0}, {"date": "2024-08-20", "close": 208.7, "volume": 1272034.0}, {"date": "2024-08-21", "close": 209.4, "volume": 939264.0}, {"date": "2024-08-22", "close": 209.62, "volume": 1352147.0}, {"date": "2024-08-23", "close": 207.05, "volume": 1273912.0}, {"date": "2024-08-26", "close": 208.43, "volume": 1647512.0}, {"date": "2024-08-27", "close": 212.4, "volume": 1789237.0}, {"date": "2024-08-28", "close": 215.12, "volume": 1655472.0}, {"date": "2024-08-29", "close": 214.1, "volume": 1547855.0}, {"date": "2024-08-30", "close": 215.74, "volume": 2021148.0}, {"date": "2024-09-03", "close": 212.64, "volume": 3725373.0}, {"date": "2024-09-04", "close": 216.0, "volume": 1921833.0}, {"date": "2024-09-05", "close": 219.38, "volume": 1759791.0}, {"date": "2024-09-06", "close": 220.5, "volume": 2899331.0}, {"date": "2024-09-09", "close": 218.54, "volume": 2211093.0}, {"date": "2024-09-10", "close": 218.48, "volume": 2148670.0}, {"date": "2024-09-11", "close": 218.59, "volume": 3691434.0}, {"date": "2024-09-12", "close": 217.3, "volume": 2368626.0}, {"date": "2024-09-13", "close": 216.99, "volume": 2587260.0}, {"date": "2024-09-16", "close": 218.53, "volume": 1740148.0}, {"date": "2024-09-17", "close": 218.18, "volume": 1976862.0}, {"date": "2024-09-18", "close": 216.3, "volume": 1868495.0}, {"date": "2024-09-19", "close": 214.76, "volume": 2888671.0}, {"date": "2024-09-20", "close": 213.16, "volume": 2898629.0}, {"date": "2024-09-23", "close": 215.86, "volume": 1550584.0}, {"date": "2024-09-24", "close": 218.16, "volume": 2292279.0}, {"date": "2024-09-25", "close": 217.52, "volume": 1973727.0}, {"date": "2024-09-26", "close": 218.47, "volume": 2076295.0}, {"date": "2024-09-27", "close": 218.3, "volume": 1840225.0}, {"date": "2024-09-30", "close": 220.65, "volume": 1835837.0}, {"date": "2024-10-01", "close": 225.28, "volume": 2043429.0}, {"date": "2024-10-02", "close": 223.57, "volume": 2191723.0}, {"date": "2024-10-03", "close": 224.27, "volume": 1820134.0}, {"date": "2024-10-04", "close": 224.43, "volume": 1585768.0}, {"date": "2024-10-07", "close": 221.73, "volume": 3023063.0}, {"date": "2024-10-08", "close": 221.68, "volume": 2138388.0}, {"date": "2024-10-09", "close": 221.46, "volume": 1488878.0}, {"date": "2024-10-10", "close": 221.25, "volume": 958079.0}, {"date": "2024-10-11", "close": 221.72, "volume": 1123088.0}, {"date": "2024-10-14", "close": 224.2, "volume": 1429407.0}, {"date": "2024-10-15", "close": 224.82, "volume": 1589898.0}, {"date": "2024-10-16", "close": 227.17, "volume": 1248203.0}, {"date": "2024-10-17", "close": 227.23, "volume": 1816833.0}, {"date": "2024-10-18", "close": 228.32, "volume": 1203010.0}, {"date": "2024-10-21", "close": 227.05, "volume": 1138187.0}, {"date": "2024-10-22", "close": 226.17, "volume": 1933648.0}, {"date": "2024-10-23", "close": 227.14, "volume": 2044145.0}, {"date": "2024-10-24", "close": 229.69, "volume": 1360452.0}, {"date": "2024-10-25", "close": 226.14, "volume": 974728.0}, {"date": "2024-10-28", "close": 228.12, "volume": 1327357.0}, {"date": "2024-10-29", "close": 227.09, "volume": 1286162.0}, {"date": "2024-10-30", "close": 227.26, "volume": 1211316.0}, {"date": "2024-10-31", "close": 225.36, "volume": 1662999.0}, {"date": "2024-11-01", "close": 223.61, "volume": 1318587.0}, {"date": "2024-11-04", "close": 223.08, "volume": 1193268.0}, {"date": "2024-11-05", "close": 225.19, "volume": 1182956.0}, {"date": "2024-11-06", "close": 221.17, "volume": 3663325.0}, {"date": "2024-11-07", "close": 222.04, "volume": 1999485.0}, {"date": "2024-11-08", "close": 225.66, "volume": 1798000.0}, {"date": "2024-11-11", "close": 225.93, "volume": 1263917.0}, {"date": "2024-11-12", "close": 226.31, "volume": 1496424.0}, {"date": "2024-11-13", "close": 228.14, "volume": 1960002.0}, {"date": "2024-11-14", "close": 223.42, "volume": 1817088.0}, {"date": "2024-11-15", "close": 225.28, "volume": 2125179.0}, {"date": "2024-11-18", "close": 227.56, "volume": 1347238.0}, {"date": "2024-11-19", "close": 229.66, "volume": 1971885.0}, {"date": "2024-11-20", "close": 228.0, "volume": 2114027.0}, {"date": "2024-11-21", "close": 226.56, "volume": 1864641.0}, {"date": "2024-11-22", "close": 229.04, "volume": 3050367.0}, {"date": "2024-11-25", "close": 229.37, "volume": 3149002.0}, {"date": "2024-11-26", "close": 234.39, "volume": 2752881.0}, {"date": "2024-11-27", "close": 237.33, "volume": 2129150.0}, {"date": "2024-11-29", "close": 238.0, "volume": 1161320.0}, {"date": "2024-12-02", "close": 235.61, "volume": 2683734.0}, {"date": "2024-12-03", "close": 240.73, "volume": 3601081.0}, {"date": "2024-12-04", "close": 243.0, "volume": 5095970.0}, {"date": "2024-12-05", "close": 246.02, "volume": 3253004.0}, {"date": "2024-12-06", "close": 239.38, "volume": 3162626.0}, {"date": "2024-12-09", "close": 236.72, "volume": 2125370.0}, {"date": "2024-12-10", "close": 239.19, "volume": 2164665.0}, {"date": "2024-12-11", "close": 234.3, "volume": 3689291.0}, {"date": "2024-12-12", "close": 235.95, "volume": 1695837.0}, {"date": "2024-12-13", "close": 237.19, "volume": 1810833.0}, {"date": "2024-12-16", "close": 235.92, "volume": 1840993.0}, {"date": "2024-12-17", "close": 235.99, "volume": 1613059.0}, {"date": "2024-12-18", "close": 237.08, "volume": 2864960.0}, {"date": "2024-12-19", "close": 236.82, "volume": 2854306.0}, {"date": "2024-12-20", "close": 238.53, "volume": 3172716.0}, {"date": "2024-12-23", "close": 238.01, "volume": 1620098.0}, {"date": "2024-12-24", "close": 239.47, "volume": 478413.0}, {"date": "2024-12-26", "close": 239.21, "volume": 1174716.0}, {"date": "2024-12-27", "close": 233.5, "volume": 1384045.0}, {"date": "2024-12-30", "close": 231.53, "volume": 1224626.0}, {"date": "2024-12-31", "close": 232.23, "volume": 1041940.0}, {"date": "2025-01-02", "close": 232.72, "volume": 2246601.0}, {"date": "2025-01-03", "close": 232.5, "volume": 1597939.0}, {"date": "2025-01-06", "close": 225.82, "volume": 2297668.0}, {"date": "2025-01-07", "close": 227.01, "volume": 2121004.0}, {"date": "2025-01-08", "close": 229.3, "volume": 2002451.0}, {"date": "2025-01-10", "close": 229.2, "volume": 2739765.0}, {"date": "2025-01-13", "close": 229.45, "volume": 1650044.0}, {"date": "2025-01-14", "close": 231.73, "volume": 1427827.0}, {"date": "2025-01-15", "close": 227.88, "volume": 2703625.0}, {"date": "2025-01-16", "close": 232.31, "volume": 1572635.0}, {"date": "2025-01-17", "close": 232.71, "volume": 1908709.0}, {"date": "2025-01-21", "close": 232.25, "volume": 2041375.0}, {"date": "2025-01-22", "close": 232.53, "volume": 1684734.0}, {"date": "2025-01-23", "close": 233.38, "volume": 2396819.0}, {"date": "2025-01-24", "close": 234.68, "volume": 1644699.0}, {"date": "2025-01-27", "close": 236.95, "volume": 1941110.0}, {"date": "2025-01-28", "close": 234.39, "volume": 1468879.0}, {"date": "2025-01-29", "close": 232.5, "volume": 1640436.0}, {"date": "2025-01-30", "close": 235.92, "volume": 1586525.0}, {"date": "2025-01-31", "close": 236.52, "volume": 1981749.0}, {"date": "2025-02-03", "close": 240.65, "volume": 2536837.0}, {"date": "2025-02-04", "close": 242.53, "volume": 2056007.0}, {"date": "2025-02-05", "close": 241.64, "volume": 1421621.0}, {"date": "2025-02-06", "close": 244.41, "volume": 1446586.0}, {"date": "2025-02-07", "close": 244.83, "volume": 1096100.0}, {"date": "2025-02-10", "close": 241.81, "volume": 1717221.0}, {"date": "2025-02-11", "close": 241.74, "volume": 1359348.0}, {"date": "2025-02-12", "close": 248.96, "volume": 2575201.0}, {"date": "2025-02-13", "close": 250.11, "volume": 1683240.0}, {"date": "2025-02-14", "close": 245.48, "volume": 1444262.0}, {"date": "2025-02-18", "close": 247.85, "volume": 1316714.0}, {"date": "2025-02-19", "close": 250.75, "volume": 1171264.0}, {"date": "2025-02-20", "close": 248.32, "volume": 1248672.0}, {"date": "2025-02-21", "close": 248.87, "volume": 1769919.0}, {"date": "2025-02-24", "close": 247.75, "volume": 1205462.0}, {"date": "2025-02-25", "close": 250.82, "volume": 2131767.0}, {"date": "2025-02-26", "close": 247.99, "volume": 1941635.0}, {"date": "2025-02-27", "close": 249.85, "volume": 1461135.0}, {"date": "2025-02-28", "close": 253.77, "volume": 2157509.0}, {"date": "2025-03-03", "close": 256.88, "volume": 2640586.0}, {"date": "2025-03-04", "close": 251.98, "volume": 2301238.0}, {"date": "2025-03-05", "close": 254.48, "volume": 2363985.0}, {"date": "2025-03-06", "close": 254.04, "volume": 2247950.0}, {"date": "2025-03-07", "close": 254.57, "volume": 2698454.0}, {"date": "2025-03-10", "close": 262.28, "volume": 4407425.0}, {"date": "2025-03-11", "close": 260.43, "volume": 4312634.0}, {"date": "2025-03-12", "close": 256.72, "volume": 4086319.0}, {"date": "2025-03-13", "close": 259.84, "volume": 3286142.0}, {"date": "2025-03-14", "close": 258.68, "volume": 1935748.0}, {"date": "2025-03-17", "close": 263.58, "volume": 2453590.0}, {"date": "2025-03-18", "close": 266.49, "volume": 2770509.0}, {"date": "2025-03-19", "close": 265.47, "volume": 2878310.0}, {"date": "2025-03-20", "close": 266.54, "volume": 1990464.0}, {"date": "2025-03-21", "close": 263.35, "volume": 7238698.0}, {"date": "2025-03-24", "close": 262.94, "volume": 2131577.0}, {"date": "2025-03-25", "close": 262.06, "volume": 2584308.0}, {"date": "2025-03-26", "close": 262.72, "volume": 1909776.0}, {"date": "2025-03-27", "close": 261.85, "volume": 1892948.0}, {"date": "2025-03-28", "close": 262.22, "volume": 1736196.0}, {"date": "2025-03-31", "close": 265.29, "volume": 2414834.0}, {"date": "2025-04-01", "close": 262.24, "volume": 1972749.0}, {"date": "2025-04-02", "close": 262.54, "volume": 2064911.0}, {"date": "2025-04-03", "close": 268.36, "volume": 4242858.0}, {"date": "2025-04-04", "close": 254.46, "volume": 5819157.0}, {"date": "2025-04-07", "close": 252.37, "volume": 5472796.0}, {"date": "2025-04-08", "close": 255.03, "volume": 5514600.0}, {"date": "2025-04-09", "close": 254.13, "volume": 6336298.0}, {"date": "2025-04-10", "close": 258.39, "volume": 3013914.0}, {"date": "2025-04-11", "close": 261.54, "volume": 2756992.0}, {"date": "2025-04-14", "close": 263.69, "volume": 2373838.0}, {"date": "2025-04-15", "close": 262.87, "volume": 1567919.0}, {"date": "2025-04-16", "close": 261.39, "volume": 2380260.0}, {"date": "2025-04-17", "close": 262.53, "volume": 1796779.0}, {"date": "2025-04-21", "close": 260.33, "volume": 2493817.0}, {"date": "2025-04-22", "close": 265.56, "volume": 2744015.0}, {"date": "2025-04-23", "close": 261.48, "volume": 3476127.0}, {"date": "2025-04-24", "close": 263.27, "volume": 2632246.0}, {"date": "2025-04-25", "close": 266.3, "volume": 1709146.0}, {"date": "2025-04-28", "close": 267.92, "volume": 1778588.0}, {"date": "2025-04-29", "close": 272.36, "volume": 1770762.0}, {"date": "2025-04-30", "close": 277.08, "volume": 2122397.0}, {"date": "2025-05-01", "close": 277.11, "volume": 2048050.0}, {"date": "2025-05-02", "close": 280.45, "volume": 2245603.0}, {"date": "2025-05-05", "close": 282.56, "volume": 1510545.0}, {"date": "2025-05-06", "close": 282.98, "volume": 1888535.0}, {"date": "2025-05-07", "close": 284.82, "volume": 1411390.0}, {"date": "2025-05-08", "close": 281.99, "volume": 1620116.0}, {"date": "2025-05-09", "close": 284.35, "volume": 953432.0}, {"date": "2025-05-12", "close": 270.47, "volume": 4906436.0}, {"date": "2025-05-13", "close": 268.34, "volume": 3201184.0}, {"date": "2025-05-14", "close": 266.28, "volume": 2483203.0}, {"date": "2025-05-15", "close": 274.0, "volume": 2226243.0}, {"date": "2025-05-16", "close": 276.29, "volume": 1516121.0}, {"date": "2025-05-19", "close": 277.94, "volume": 1617982.0}, {"date": "2025-05-20", "close": 277.87, "volume": 1389202.0}, {"date": "2025-05-21", "close": 281.74, "volume": 2221647.0}, {"date": "2025-05-22", "close": 282.0, "volume": 1783298.0}, {"date": "2025-05-23", "close": 284.07, "volume": 2323476.0}, {"date": "2025-05-27", "close": 284.36, "volume": 1792868.0}, {"date": "2025-05-28", "close": 285.98, "volume": 2297669.0}, {"date": "2025-05-29", "close": 285.87, "volume": 1486176.0}, {"date": "2025-05-30", "close": 289.0, "volume": 4721409.0}, {"date": "2025-06-02", "close": 290.71, "volume": 2150245.0}, {"date": "2025-06-03", "close": 282.31, "volume": 2745688.0}, {"date": "2025-06-04", "close": 277.88, "volume": 1837438.0}, {"date": "2025-06-05", "close": 274.9, "volume": 1958168.0}, {"date": "2025-06-06", "close": 274.24, "volume": 1636081.0}, {"date": "2025-06-09", "close": 268.35, "volume": 3020224.0}, {"date": "2025-06-10", "close": 266.1, "volume": 2640428.0}, {"date": "2025-06-11", "close": 269.65, "volume": 2749171.0}, {"date": "2025-06-12", "close": 270.96, "volume": 2194303.0}, {"date": "2025-06-13", "close": 269.5, "volume": 1576361.0}, {"date": "2025-06-16", "close": 267.51, "volume": 3208615.0}, {"date": "2025-06-17", "close": 269.7, "volume": 1795638.0}, {"date": "2025-06-18", "close": 272.1, "volume": 2539458.0}, {"date": "2025-06-20", "close": 273.99, "volume": 10645720.0}, {"date": "2025-06-23", "close": 272.66, "volume": 2363239.0}, {"date": "2025-06-24", "close": 271.38, "volume": 2344663.0}, {"date": "2025-06-25", "close": 273.03, "volume": 1590089.0}, {"date": "2025-06-26", "close": 272.83, "volume": 2428805.0}, {"date": "2025-06-27", "close": 274.76, "volume": 2682059.0}, {"date": "2025-06-30", "close": 275.62, "volume": 2473291.0}, {"date": "2025-07-01", "close": 275.42, "volume": 2010485.0}, {"date": "2025-07-02", "close": 275.82, "volume": 2074834.0}, {"date": "2025-07-03", "close": 276.7, "volume": 1234017.0}, {"date": "2025-07-07", "close": 282.55, "volume": 2252337.0}, {"date": "2025-07-08", "close": 275.63, "volume": 3437329.0}, {"date": "2025-07-09", "close": 275.64, "volume": 2841501.0}, {"date": "2025-07-10", "close": 275.19, "volume": 1602141.0}, {"date": "2025-07-11", "close": 275.08, "volume": 1531718.0}, {"date": "2025-07-14", "close": 277.06, "volume": 1470399.0}, {"date": "2025-07-15", "close": 275.0, "volume": 1962092.0}, {"date": "2025-07-16", "close": 277.53, "volume": 2452478.0}, {"date": "2025-07-17", "close": 277.82, "volume": 2018961.0}, {"date": "2025-07-18", "close": 274.7, "volume": 2197282.0}, {"date": "2025-07-21", "close": 275.0, "volume": 1998831.0}, {"date": "2025-07-22", "close": 274.64, "volume": 2722729.0}, {"date": "2025-07-23", "close": 276.48, "volume": 2665714.0}, {"date": "2025-07-24", "close": 277.18, "volume": 2720653.0}, {"date": "2025-07-25", "close": 279.55, "volume": 1834739.0}, {"date": "2025-07-28", "close": 274.12, "volume": 2233374.0}, {"date": "2025-07-29", "close": 274.6, "volume": 2147380.0}, {"date": "2025-07-30", "close": 277.74, "volume": 1410980.0}, {"date": "2025-07-31", "close": 278.28, "volume": 1961655.0}, {"date": "2025-08-01", "close": 280.76, "volume": 3011141.0}, {"date": "2025-08-04", "close": 287.1, "volume": 1727065.0}, {"date": "2025-08-05", "close": 284.61, "volume": 1572082.0}, {"date": "2025-08-06", "close": 281.35, "volume": 1689089.0}, {"date": "2025-08-07", "close": 280.95, "volume": 1676006.0}, {"date": "2025-08-08", "close": 282.21, "volume": 1488494.0}, {"date": "2025-08-11", "close": 285.75, "volume": 1567703.0}, {"date": "2025-08-12", "close": 275.88, "volume": 2742623.0}, {"date": "2025-08-13", "close": 273.92, "volume": 2384299.0}, {"date": "2025-08-14", "close": 274.7, "volume": 1971004.0}, {"date": "2025-08-15", "close": 273.92, "volume": 2056519.0}, {"date": "2025-08-18", "close": 270.41, "volume": 2165008.0}, {"date": "2025-08-19", "close": 271.49, "volume": 1767472.0}, {"date": "2025-08-20", "close": 274.61, "volume": 1738747.0}, {"date": "2025-08-21", "close": 273.32, "volume": 1325711.0}, {"date": "2025-08-22", "close": 269.52, "volume": 1591625.0}, {"date": "2025-08-25", "close": 271.39, "volume": 1712588.0}, {"date": "2025-08-26", "close": 271.61, "volume": 3298737.0}, {"date": "2025-08-27", "close": 270.12, "volume": 1397578.0}, {"date": "2025-08-28", "close": 266.77, "volume": 1753278.0}, {"date": "2025-08-29", "close": 266.51, "volume": 1562764.0}, {"date": "2025-09-02", "close": 265.4, "volume": 2847387.0}, {"date": "2025-09-03", "close": 269.35, "volume": 2386544.0}, {"date": "2025-09-04", "close": 267.43, "volume": 1891518.0}, {"date": "2025-09-05", "close": 261.94, "volume": 1633878.0}, {"date": "2025-09-08", "close": 262.58, "volume": 1973612.0}, {"date": "2025-09-09", "close": 261.53, "volume": 1969176.0}, {"date": "2025-09-10", "close": 259.91, "volume": 1722289.0}, {"date": "2025-09-11", "close": 262.38, "volume": 1955418.0}, {"date": "2025-09-12", "close": 262.3, "volume": 1565494.0}, {"date": "2025-09-15", "close": 258.83, "volume": 1820572.0}, {"date": "2025-09-16", "close": 259.83, "volume": 1992690.0}, {"date": "2025-09-17", "close": 262.4, "volume": 1554029.0}, {"date": "2025-09-18", "close": 260.59, "volume": 1890265.0}, {"date": "2025-09-19", "close": 261.53, "volume": 3143886.0}, {"date": "2025-09-22", "close": 261.08, "volume": 1143280.0}, {"date": "2025-09-23", "close": 261.96, "volume": 1098835.0}, {"date": "2025-09-24", "close": 264.43, "volume": 1405244.0}, {"date": "2025-09-25", "close": 268.73, "volume": 2367103.0}, {"date": "2025-09-26", "close": 270.28, "volume": 1535145.0}, {"date": "2025-09-29", "close": 272.24, "volume": 1397539.0}, {"date": "2025-09-30", "close": 270.19, "volume": 2893744.0}, {"date": "2025-10-01", "close": 265.84, "volume": 2308905.0}, {"date": "2025-10-02", "close": 265.43, "volume": 1646328.0}, {"date": "2025-10-03", "close": 264.67, "volume": 1715136.0}, {"date": "2025-10-06", "close": 262.05, "volume": 2190572.0}, {"date": "2025-10-07", "close": 263.6, "volume": 1628707.0}, {"date": "2025-10-08", "close": 264.94, "volume": 2347543.0}, {"date": "2025-10-09", "close": 268.84, "volume": 2041140.0}, {"date": "2025-10-10", "close": 271.45, "volume": 2146053.0}, {"date": "2025-10-13", "close": 271.28, "volume": 1687783.0}, {"date": "2025-10-14", "close": 267.18, "volume": 1870366.0}, {"date": "2025-10-15", "close": 268.15, "volume": 1758394.0}, {"date": "2025-10-16", "close": 262.51, "volume": 1419147.0}, {"date": "2025-10-17", "close": 267.935, "volume": 1881247.0}, {"date": "2025-10-20", "close": 267.62, "volume": 1556756.0}, {"date": "2025-10-21", "close": 268.61, "volume": 1779922.0}, {"date": "2025-10-22", "close": 267.81, "volume": 2070083.0}, {"date": "2025-10-23", "close": 268.9, "volume": 1578568.0}, {"date": "2025-10-24", "close": 269.54, "volume": 1273732.0}, {"date": "2025-10-27", "close": 271.09, "volume": 1541058.0}, {"date": "2025-10-28", "close": 266.33, "volume": 1860345.0}, {"date": "2025-10-29", "close": 261.53, "volume": 2926233.0}, {"date": "2025-10-30", "close": 262.89, "volume": 1568721.0}, {"date": "2025-10-31", "close": 265.49, "volume": 1644506.0}, {"date": "2025-11-03", "close": 264.16, "volume": 1471847.0}, {"date": "2025-11-04", "close": 267.85, "volume": 1539228.0}, {"date": "2025-11-05", "close": 268.0, "volume": 2379829.0}, {"date": "2025-11-06", "close": 271.42, "volume": 1847436.0}, {"date": "2025-11-07", "close": 276.5, "volume": 2158757.0}, {"date": "2025-11-10", "close": 277.28, "volume": 1429059.0}, {"date": "2025-11-11", "close": 278.84, "volume": 1235718.0}, {"date": "2025-11-12", "close": 279.58, "volume": 1100162.0}, {"date": "2025-11-13", "close": 283.54, "volume": 2777725.0}, {"date": "2025-11-14", "close": 285.04, "volume": 3339678.0}, {"date": "2025-11-17", "close": 279.13, "volume": 2199605.0}, {"date": "2025-11-18", "close": 279.28, "volume": 1749722.0}, {"date": "2025-11-19", "close": 272.49, "volume": 3543238.0}, {"date": "2025-11-20", "close": 275.215, "volume": 2038156.0}, {"date": "2025-11-21", "close": 273.09, "volume": 2248487.0}, {"date": "2025-11-24", "close": 275.68, "volume": 3560896.0}, {"date": "2025-11-25", "close": 276.98, "volume": 1514527.0}, {"date": "2025-11-26", "close": 280.87, "volume": 1439729.0}, {"date": "2025-11-28", "close": 281.46, "volume": 884477.0}, {"date": "2025-12-01", "close": 278.99, "volume": 1701227.0}, {"date": "2025-12-02", "close": 277.49, "volume": 1871586.0}, {"date": "2025-12-03", "close": 274.34, "volume": 1847526.0}, {"date": "2025-12-04", "close": 273.19, "volume": 2413080.0}, {"date": "2025-12-05", "close": 270.87, "volume": 1968686.0}, {"date": "2025-12-08", "close": 270.42, "volume": 1565852.0}, {"date": "2025-12-09", "close": 270.12, "volume": 1255686.0}, {"date": "2025-12-10", "close": 266.33, "volume": 2242896.0}, {"date": "2025-12-11", "close": 272.405, "volume": 1784637.0}, {"date": "2025-12-12", "close": 273.55, "volume": 1444193.0}, {"date": "2025-12-15", "close": 272.18, "volume": 3094330.0}, {"date": "2025-12-16", "close": 272.95, "volume": 1839390.0}, {"date": "2025-12-17", "close": 273.74, "volume": 1409668.0}, {"date": "2025-12-18", "close": 266.03, "volume": 2110566.0}, {"date": "2025-12-19", "close": 269.09, "volume": 4349909.0}, {"date": "2025-12-22", "close": 273.2, "volume": 1240305.0}, {"date": "2025-12-23", "close": 275.53, "volume": 766141.0}, {"date": "2025-12-24", "close": 276.38, "volume": 579976.0}, {"date": "2025-12-26", "close": 276.73, "volume": 545913.0}, {"date": "2025-12-29", "close": 278.42, "volume": 951065.0}, {"date": "2025-12-30", "close": 275.83, "volume": 1345500.0}, {"date": "2025-12-31", "close": 273.08, "volume": 958687.0}, {"date": "2026-01-02", "close": 269.68, "volume": 1228547.0}, {"date": "2026-01-05", "close": 275.06, "volume": 1375610.0}, {"date": "2026-01-06", "close": 269.15, "volume": 2909635.0}, {"date": "2026-01-07", "close": 266.845, "volume": 2895293.0}, {"date": "2026-01-08", "close": 266.64, "volume": 1526778.0}, {"date": "2026-01-09", "close": 262.45, "volume": 1853452.0}, {"date": "2026-01-12", "close": 264.98, "volume": 3129663.0}, {"date": "2026-01-13", "close": 268.45, "volume": 3106812.0}, {"date": "2026-01-14", "close": 275.23, "volume": 1758913.0}, {"date": "2026-01-15", "close": 272.59, "volume": 1673735.0}, {"date": "2026-01-16", "close": 279.5, "volume": 2410060.0}, {"date": "2026-01-20", "close": 279.91, "volume": 2490195.0}, {"date": "2026-01-21", "close": 279.07, "volume": 2204949.0}, {"date": "2026-01-22", "close": 281.39, "volume": 1941519.0}, {"date": "2026-01-23", "close": 282.735, "volume": 1725993.0}, {"date": "2026-01-26", "close": 284.05, "volume": 1751431.0}, {"date": "2026-01-27", "close": 284.48, "volume": 1553577.0}, {"date": "2026-01-28", "close": 286.05, "volume": 1487097.0}, {"date": "2026-01-29", "close": 289.83, "volume": 1940319.0}, {"date": "2026-01-30", "close": 289.06, "volume": 1448306.0}, {"date": "2026-02-02", "close": 290.77, "volume": 2022632.0}, {"date": "2026-02-03", "close": 293.07, "volume": 3977043.0}, {"date": "2026-02-04", "close": 294.62, "volume": 3183278.0}, {"date": "2026-02-05", "close": 297.38, "volume": 2497614.0}, {"date": "2026-02-06", "close": 302.27, "volume": 2927444.0}, {"date": "2026-02-09", "close": 307.24, "volume": 2350616.0}, {"date": "2026-02-10", "close": 306.76, "volume": 2262510.0}, {"date": "2026-02-11", "close": 302.48, "volume": 2532926.0}, {"date": "2026-02-12", "close": 301.64, "volume": 2467152.0}, {"date": "2026-02-13", "close": 303.07, "volume": 2206228.0}, {"date": "2026-02-17", "close": 303.23, "volume": 2127523.0}, {"date": "2026-02-18", "close": 302.55, "volume": 2046335.0}, {"date": "2026-02-19", "close": 303.91, "volume": 1400811.0}, {"date": "2026-02-20", "close": 308.09, "volume": 2754365.0}, {"date": "2026-02-23", "close": 314.0, "volume": 3117915.0}, {"date": "2026-02-24", "close": 319.03, "volume": 2395310.0}, {"date": "2026-02-25", "close": 307.36, "volume": 3904000.0}, {"date": "2026-02-26", "close": 316.45, "volume": 2477660.0}, {"date": "2026-02-27", "close": 319.5, "volume": 2806024.0}, {"date": "2026-03-02", "close": 326.46, "volume": 2459677.0}, {"date": "2026-03-03", "close": 325.13, "volume": 2545074.0}, {"date": "2026-03-04", "close": 320.0, "volume": 2559674.0}, {"date": "2026-03-05", "close": 316.81, "volume": 2195651.0}, {"date": "2026-03-06", "close": 317.1, "volume": 1846343.0}, {"date": "2026-03-09", "close": 319.09, "volume": 3573343.0}, {"date": "2026-03-10", "close": 306.34, "volume": 2715688.0}, {"date": "2026-03-11", "close": 303.33, "volume": 2072407.0}, {"date": "2026-03-12", "close": 311.19, "volume": 2449632.0}, {"date": "2026-03-13", "close": 311.4, "volume": 2253394.0}, {"date": "2026-03-16", "close": 313.83, "volume": 1936884.0}, {"date": "2026-03-17", "close": 313.33, "volume": 1374764.0}, {"date": "2026-03-18", "close": 308.9, "volume": 1583342.0}, {"date": "2026-03-19", "close": 310.71, "volume": 2003681.0}, {"date": "2026-03-20", "close": 307.32, "volume": 3942833.0}, {"date": "2026-03-23", "close": 306.56, "volume": 1963608.0}, {"date": "2026-03-24", "close": 302.68, "volume": 1754836.0}, {"date": "2026-03-25", "close": 293.93, "volume": 2740163.0}, {"date": "2026-03-26", "close": 297.58, "volume": 2084236.0}, {"date": "2026-03-27", "close": 293.78, "volume": 1579941.0}, {"date": "2026-03-30", "close": 297.58, "volume": 1315257.0}, {"date": "2026-03-31", "close": 295.35, "volume": 2357365.0}, {"date": "2026-04-01", "close": 296.94, "volume": 1938916.0}, {"date": "2026-04-02", "close": 305.11, "volume": 1741616.0}, {"date": "2026-04-06", "close": 308.57, "volume": 1471702.0}, {"date": "2026-04-07", "close": 310.58, "volume": 1519284.0}, {"date": "2026-04-08", "close": 302.81, "volume": 3168262.0}, {"date": "2026-04-09", "close": 298.93, "volume": 4031679.0}, {"date": "2026-04-10", "close": 295.3, "volume": 3025685.0}, {"date": "2026-04-13", "close": 300.59, "volume": 1612003.0}, {"date": "2026-04-14", "close": 297.03, "volume": 2279966.0}, {"date": "2026-04-15", "close": 296.9, "volume": 1828723.0}, {"date": "2026-04-16", "close": 296.22, "volume": 1900776.0}, {"date": "2026-04-17", "close": 287.65, "volume": 3976195.0}, {"date": "2026-04-20", "close": 287.45, "volume": 2071097.0}, {"date": "2026-04-21", "close": 284.4, "volume": 2714477.0}, {"date": "2026-04-22", "close": 285.71, "volume": 3394164.0}, {"date": "2026-04-23", "close": 285.47, "volume": 2655162.0}, {"date": "2026-04-24", "close": 285.06, "volume": 2347568.0}, {"date": "2026-04-27", "close": 281.94, "volume": 2009750.0}, {"date": "2026-04-28", "close": 284.53, "volume": 1805416.0}, {"date": "2026-04-29", "close": 287.27, "volume": 1956641.0}, {"date": "2026-04-30", "close": 287.82, "volume": 2508737.0}, {"date": "2026-05-01", "close": 289.54, "volume": 2019685.0}, {"date": "2026-05-04", "close": 290.29, "volume": 1700841.0}, {"date": "2026-05-05", "close": 286.82, "volume": 1949241.0}, {"date": "2026-05-06", "close": 288.34, "volume": 2168925.0}, {"date": "2026-05-07", "close": 286.85, "volume": 2364014.0}, {"date": "2026-05-08", "close": 281.25, "volume": 2308703.0}, {"date": "2026-05-11", "close": 282.58, "volume": 2607822.0}, {"date": "2026-05-12", "close": 285.75, "volume": 3198651.0}, {"date": "2026-05-13", "close": 297.13, "volume": 3523648.0}, {"date": "2026-05-14", "close": 297.7, "volume": 1576894.0}, {"date": "2026-05-15", "close": 298.86, "volume": 2216538.0}, {"date": "2026-05-18", "close": 305.12, "volume": 1913076.0}, {"date": "2026-05-19", "close": 302.37, "volume": 2129664.0}, {"date": "2026-05-20", "close": 290.12, "volume": 2860172.0}, {"date": "2026-05-21", "close": 289.29, "volume": 2443721.0}, {"date": "2026-05-22", "close": 291.23, "volume": 1437501.0}, {"date": "2026-05-26", "close": 282.54, "volume": 2340075.0}, {"date": "2026-05-27", "close": 279.1, "volume": 2863071.0}, {"date": "2026-05-28", "close": 277.42, "volume": 2146330.0}, {"date": "2026-05-29", "close": 273.54, "volume": 6459940.0}, {"date": "2026-06-01", "close": 257.76, "volume": 6266198.0}, {"date": "2026-06-02", "close": 250.53, "volume": 8507153.0}, {"date": "2026-06-03", "close": 252.64, "volume": 5097503.0}, {"date": "2026-06-04", "close": 256.06, "volume": 3688580.0}, {"date": "2026-06-05", "close": 257.4, "volume": 3516199.0}, {"date": "2026-06-08", "close": 252.03, "volume": 3763066.0}, {"date": "2026-06-09", "close": 255.94, "volume": 3717508.0}, {"date": "2026-06-10", "close": 263.8, "volume": 3141133.0}, {"date": "2026-06-11", "close": 262.18, "volume": 3508811.0}, {"date": "2026-06-12", "close": 269.53, "volume": 2863176.0}, {"date": "2026-06-15", "close": 266.08, "volume": 2658357.0}, {"date": "2026-06-16", "close": 261.6, "volume": 4095693.0}, {"date": "2026-06-17", "close": 252.54, "volume": 6690547.0}, {"date": "2026-06-18", "close": 246.38, "volume": 6953865.0}, {"date": "2026-06-22", "close": 245.2, "volume": 3046300.0}, {"date": "2026-06-23", "close": 242.26, "volume": 3297094.0}, {"date": "2026-06-24", "close": 231.68, "volume": 5584785.0}, {"date": "2026-06-25", "close": 225.0, "volume": 4426142.0}, {"date": "2026-06-26", "close": 221.0, "volume": 5970282.0}, {"date": "2026-06-29", "close": 218.58, "volume": 5083906.0}, {"date": "2026-06-30", "close": 220.83, "volume": 4046837.0}, {"date": "2026-07-01", "close": 231.0, "volume": 5159137.0}, {"date": "2026-07-02", "close": 236.6, "volume": 4627474.0}, {"date": "2026-07-06", "close": 234.76, "volume": 3042348.0}, {"date": "2026-07-07", "close": 240.75, "volume": 2994561.0}, {"date": "2026-07-08", "close": 243.07, "volume": 3881667.0}, {"date": "2026-07-09", "close": 239.71, "volume": 3407249.0}, {"date": "2026-07-10", "close": 240.27, "volume": 1979874.0}, {"date": "2026-07-13", "close": 245.1, "volume": 2240304.0}, {"date": "2026-07-14", "close": 243.61, "volume": 1873819.0}, {"date": "2026-07-15", "close": 245.18, "volume": 2467436.0}, {"date": "2026-07-16", "close": 246.27, "volume": 2405765.0}, {"date": "2026-07-17", "close": 245.05, "volume": 3360550.0}, {"date": "2026-07-20", "close": 245.11, "volume": 2975442.0}, {"date": "2026-07-21", "close": 237.38, "volume": 3608262.0}, {"date": "2026-07-22", "close": 249.24, "volume": 3897990.0}, {"date": "2026-07-23", "close": 254.32, "volume": 2878194.0}, {"date": "2026-07-24", "close": 255.31, "volume": 1809402.0}, {"date": "2026-07-27", "close": 255.36, "volume": 1675509.0}, {"date": "2026-07-28", "close": 260.0, "volume": 2238656.0}, {"date": "2026-07-29", "close": 265.44, "volume": 2916588.0}, {"date": "2026-07-30", "close": 267.22, "volume": 2591038.0}, {"date": "2026-07-31", "close": 267.79, "volume": 3269498.0}, {"date": "2026-08-03", "close": 266.17, "volume": 1622593.0}, {"date": "2026-08-04", "close": 262.63, "volume": 2294797.0}, {"date": "2026-08-05", "close": 264.78, "volume": 1745830.0}, {"date": "2026-08-06", "close": 264.32, "volume": 1841436.0}, {"date": "2026-08-07", "close": 263.66, "volume": 1250863.0}], "refreshing": true}