{"ticker": "DHR", "overview": {"cik": "313616", "ticker": "DHR", "name": "DANAHER CORP /DE/", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000313616-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000313616-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007520", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000313616-26-000201", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000313616-26-000199", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000313616-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000313616-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421728", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421725", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000313616-26-000193", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000313616-26-000191", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000313616-26-000190", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-30", "title": "Form 25-NSE", "accession": "0000876661-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000313616-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000547", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338380", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338379", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000313616-26-000171", "price_sensitive": false}]}, "description": "DANAHER CORP /DE/ trades as DHR on the NYSE and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 79 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 3 sales totalling $21.53M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 21532496.089, "net": -21532496.089, "insiders": 3, "first_date": "2026-08-21", "last_date": "2026-10-28"}, "metrics": {"ticker": "DHR", "has_prices": true, "as_of": "2026-08-07", "last": 204.76, "prev_close": 199.98, "change": 4.780000000000001, "change_pct": 0.02390239023902391, "session_volume": 3323842.0, "vwap_5": 198.52026168186137, "vwap_20": 192.36095257512287, "vwap_60": 186.45174487659833, "vwap_250": 200.7616279933828, "high_52w": 242.05, "low_52w": 161.91, "avg_volume_20": 6816052.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000313616-26-000204", "src": "INSIDERS", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Matthew McGrew", "who_key": "McGrew Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7014243.519, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The president cashes out $7M of DHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1754423/000031361626000204/0000313616-26-000204-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0000313616-26-000205", "src": "INSIDERS", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Christopher Bouda", "who_key": "Bouda Christopher", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1782157.2098, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "An exit at the top? Exec sells $1.8M of DHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1876947/000031361626000205/0000313616-26-000205-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0001193125-26-421725", "src": "INSIDERS", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Steven M. Rales", "who_key": "RALES STEVEN M", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on DHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015013/000119312526421725/0001193125-26-421725-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "0001193125-26-421728", "src": "INSIDERS", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Mitchell P. Rales", "who_key": "RALES MITCHELL P", "role": "Chairman of Exec. Committee, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on DHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015014/000119312526421728/0001193125-26-421728-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "HOUSE-2026-20035491-T19", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": ": New\nS O: Hern Family Foundation\nJT Danaher Corporation Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "HOUSE-2026-20035491-T18", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "w\nS O: Kevin Hern Traditional IRA\nJT Danaher Corporation Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000313616-26-000187", "src": "INSIDERS", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Rainer Blair", "who_key": "Blair Rainer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12736095.3602, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO offloads $12.7M of DHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1692177/000031361626000187/0000313616-26-000187-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "13DG-0002100119-26-000404", "src": "13DG", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Danaher Corp /DE/", "who_key": "DANAHER CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DANAHER CORP /DE/ crosses 5% of DHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313616/0002100119-26-000404-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-616", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "Danaher Corporation 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": "On the Hill: Sen. Alan Armstrong buys DHR ($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": 317748}, {"id": "HOUSE-2026-20033789-T21", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "O: Chase Brokerage Account (3935)\nJT Danaher Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460308}, {"id": "HOUSE-2025-20033611-T20", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "O: Chase Brokerage Account (3935)\nJT Danaher Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510708}, {"id": "HOUSE-2025-20033420-T6", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Danaher Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson buys DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563988}, {"id": "HOUSE-2025-20032129-T27", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "rles Schwab Brokerage Account 924\nSP Danaher Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581268}, {"id": "HOUSE-2025-20032269-T0", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nDanaher Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr files a buy in DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612948}, {"id": "SENATE-59112b4e976a4c7a92e5112ab45d2bf8-3", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "Danaher Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps DHR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59112b4e-976a-4c7a-92e5-112ab45d2bf8/", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621588}, {"id": "HOUSE-2025-20030891-T176", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "rles Schwab Brokerage Account 924\nSP Danaher Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674868}, {"id": "HOUSE-2025-20030544-T0", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Danaher Corporation Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells DHR ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030544.pdf", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732468}, {"id": "HOUSE-2025-20030671-T0", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nDanaher Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr files a buy in DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733908}, {"id": "HOUSE-2025-20030433-T10", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "New\nS O: JP Morgan Brokerage Account\nDanaher Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772788}, {"id": "HOUSE-2025-20030387-T90", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "andard Unit Trust\nD: Account Closing\nDanaher Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims DHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777108}, {"id": "HOUSE-2026-20030977-T59", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "tment Account #025\nD: Corporate Bond\nDanaher Corporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow files a buy in DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797268}, {"id": "HOUSE-2025-20030332-T34", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "t Cap.\nGains >\n$200?\nS O: Fisher IRA\nDanaher Corporation Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807348}, {"id": "HOUSE-2025-20030292-T10", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "00\nF S: New\nS O: Edward Jones IRA\nSP Danaher Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821748}, {"id": "HOUSE-2025-20030291-T33", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nDanaher Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up DHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826068}, {"id": "HOUSE-2025-20030231-T39", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nDanaher Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims DHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827508}, {"id": "HOUSE-2025-20029084-T13", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "ockefeller Capital Management (1)\nSP Danaher Corporation Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843348}, {"id": "HOUSE-2025-20027891-T6", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "Main Street Trust > Bank of America\nDanaher Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885108}, {"id": "HOUSE-2025-20029034-T27", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "New\nS O: JP Morgan Brokerage Account\nDanaher Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells DHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886548}, {"id": "SENATE-6826f825671a42f4b3670c7f571821e9-20", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "Danaher Corp", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin sells DHR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903828}, {"id": "HOUSE-2025-20026762-T12", "src": "CONGRESS", "ticker": "DHR", "cik": "", "company": "DANAHER CORP /DE/", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Danaher Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads DHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945588}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000404", "src": "13DG", "ticker": "DHR", "cik": "313616", "company": "DANAHER CORP /DE/", "company_raw": "DANAHER CORP /DE/", "who": "Danaher Corp /DE/", "who_key": "DANAHER CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DANAHER CORP /DE/ crosses 5% of DHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313616/0002100119-26-000404-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Danaher Corporation Common Stock", "new_value": "DANAHER CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313616", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313616", "applied": 1, "detected_at": "2026-09-11T14:34:16.193267"}]}, "key_people": [{"who": "Rainer Blair", "who_key": "Blair Rainer", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12736095.3602, "net": -12736095.3602, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12736095.3602, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692177/000031361626000187/0000313616-26-000187-index.htm"}], "latest": {"action": "SELL", "amount": 12736095.3602, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692177/000031361626000187/0000313616-26-000187-index.htm"}}, {"who": "Matthew McGrew", "who_key": "McGrew Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7014243.519, "net": -7014243.519, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7014243.519, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754423/000031361626000204/0000313616-26-000204-index.htm"}], "latest": {"action": "SELL", "amount": 7014243.519, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754423/000031361626000204/0000313616-26-000204-index.htm"}}, {"who": "Christopher Bouda", "who_key": "Bouda Christopher", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1782157.2098, "net": -1782157.2098, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1782157.2098, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1876947/000031361626000205/0000313616-26-000205-index.htm"}], "latest": {"action": "SELL", "amount": 1782157.2098, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1876947/000031361626000205/0000313616-26-000205-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 80003.0, "net": -30002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-03-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/16a9d865-f3b4-48a6-8220-5eaeeb8c47c5/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-03-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c16529c-a84c-4337-b3af-8210640f0c87/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/44e286f0-6ce0-428f-988d-224f71019607/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 98014.0, "net": -97013.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59112b4e-976a-4c7a-92e5-112ab45d2bf8/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/080681c1-071e-4d56-8b59-3d01657ce768/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c17a4232-aff8-415b-85d0-3bd01e3b6fe7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1cf38adc-6469-45fe-a46b-bd48146af165/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2596ce07-c156-4060-806c-d3fda6531a74/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b1fd684-378a-435c-926e-fb1c63b21b05/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b1fd684-378a-435c-926e-fb1c63b21b05/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9258bb42-97c7-4c81-8c7c-ba69bcc92e91/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9258bb42-97c7-4c81-8c7c-ba69bcc92e91/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/26872dd7-d40c-4a4b-8e56-61247342455b/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b15e36e8-2647-4eaa-844b-f4df3cab8855/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/74a4261b-5071-484a-8b15-b10d2b6984d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37a1741d-cb79-4dc9-9b9f-f6453ee560e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f08d6a1-ba72-4fb4-a37c-4ec1d669aa0f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59112b4e-976a-4c7a-92e5-112ab45d2bf8/"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030544.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030544.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}], "activity": [{"date": "2026-08-21", "net": -12736095.3602}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-02", "net": -1001.0}, {"date": "2026-10-28", "net": -8796400.7288}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000313616-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000313616-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007520", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000313616-26-000201", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000313616-26-000199", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000313616-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000313616-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421728", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421725", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000313616-26-000193", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000313616-26-000191", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000313616-26-000190", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-30", "title": "Form 25-NSE", "accession": "0000876661-26-000802", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000313616-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000547", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000313616-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338380", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338379", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000313616-26-000171", "price_sensitive": false}], "performance": {"ticker": "DHR", "has_prices": true, "summary": {"n": 27, "avg": 0.7285164458289622, "win_rate": 0.6296296296296297, "best": 1.9863110395500994, "worst": -0.1672021800138285, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 181.52, "return": 0.1280299691494049}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-07", "score": 0.0, "ref_price": 208.77, "return": -0.019207740575753314}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 199.44, "return": 0.02667468912956274}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 189.91, "return": 0.07819493444263069}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 204.72, "return": 0.0001953888237592421}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-28", "score": 0.0, "ref_price": 195.91, "return": 0.04517380429789186}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 174.64, "return": 0.1724690792487403}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 242.69, "return": -0.15628991717829332}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 245.87, "return": -0.1672021800138285}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 218.2696, "return": -0.06189409794126166}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 222.8601, "return": -0.08121731974453929}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-07-31", "score": 0.0, "ref_price": 225.1642, "return": -0.09061920145387234}, {"who": "Hon. Cindy Axne", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IA03", "amount": 1001.0, "date": "2022-11-23", "score": 0.0, "ref_price": 232.4825, "return": -0.11924553461013193}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-09-20", "score": 0.0, "ref_price": 242.2109, "return": -0.15462103480892073}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 225.7998, "return": -0.09317900193002834}, {"who": "Hon. Cindy Axne", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IA03", "amount": 1001.0, "date": "2022-05-10", "score": 0.0, "ref_price": 212.2667, "return": -0.035364473089749805}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-07-26", "score": 0.0, "ref_price": 91.6247, "return": 1.234768572229977}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 73.6423, "return": 1.7804672043105658}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2017-03-02", "score": 0.0, "ref_price": 76.4672, "return": 1.6777494141278875}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-12-14", "score": 0.0, "ref_price": 69.4843, "return": 1.9468527422741535}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-12-14", "score": 0.0, "ref_price": 69.4843, "return": 1.9468527422741535}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-22", "score": 0.0, "ref_price": 68.5662, "return": 1.9863110395500994}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-22", "score": 0.0, "ref_price": 68.5662, "return": 1.9863110395500994}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 69.0429, "return": 1.9656923449043997}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 69.0429, "return": 1.9656923449043997}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-26", "score": 0.0, "ref_price": 71.7531, "return": 1.8536746147553202}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2015-05-08", "score": 0.0, "ref_price": 71.7531, "return": 1.8536746147553202}]}, "price_series": [{"date": "2016-08-08", "close": 71.7531, "volume": 1634579.0}, {"date": "2016-08-09", "close": 71.6825, "volume": 1593124.0}, {"date": "2016-08-10", "close": 71.7001, "volume": 2734670.0}, {"date": "2016-08-11", "close": 71.9826, "volume": 1649104.0}, {"date": "2016-08-12", "close": 71.8502, "volume": 1203183.0}, {"date": "2016-08-15", "close": 71.709, "volume": 2926567.0}, {"date": "2016-08-16", "close": 71.2411, "volume": 2074136.0}, {"date": "2016-08-17", "close": 71.5236, "volume": 1606048.0}, {"date": "2016-08-18", "close": 71.1175, "volume": 2644714.0}, {"date": "2016-08-19", "close": 71.2764, "volume": 2134186.0}, {"date": "2016-08-22", "close": 71.4441, "volume": 1875081.0}, {"date": "2016-08-23", "close": 71.5324, "volume": 2205013.0}, {"date": "2016-08-24", "close": 71.1616, "volume": 2173623.0}, {"date": "2016-08-25", "close": 71.0822, "volume": 1766400.0}, {"date": "2016-08-26", "close": 71.6825, "volume": 1990163.0}, {"date": "2016-08-29", "close": 72.2475, "volume": 2527394.0}, {"date": "2016-08-30", "close": 71.6825, "volume": 1563836.0}, {"date": "2016-08-31", "close": 71.8679, "volume": 3634917.0}, {"date": "2016-09-01", "close": 71.8944, "volume": 2336583.0}, {"date": "2016-09-02", "close": 71.6737, "volume": 2390000.0}, {"date": "2016-09-06", "close": 70.1817, "volume": 6137997.0}, {"date": "2016-09-07", "close": 70.0493, "volume": 3844471.0}, {"date": "2016-09-08", "close": 69.7403, "volume": 3085150.0}, {"date": "2016-09-09", "close": 67.9924, "volume": 3884327.0}, {"date": "2016-09-12", "close": 69.0429, "volume": 3984488.0}, {"date": "2016-09-13", "close": 67.8512, "volume": 3710712.0}, {"date": "2016-09-14", "close": 67.4892, "volume": 3652318.0}, {"date": "2016-09-15", "close": 67.7982, "volume": 4506541.0}, {"date": "2016-09-16", "close": 67.5952, "volume": 8103652.0}, {"date": "2016-09-19", "close": 67.807, "volume": 2664675.0}, {"date": "2016-09-20", "close": 67.7276, "volume": 2490325.0}, {"date": "2016-09-21", "close": 68.372, "volume": 2785221.0}, {"date": "2016-09-22", "close": 68.5662, "volume": 2486725.0}, {"date": "2016-09-23", "close": 68.4956, "volume": 2793370.0}, {"date": "2016-09-26", "close": 67.6217, "volume": 3196345.0}, {"date": "2016-09-27", "close": 68.5309, "volume": 3148690.0}, {"date": "2016-09-28", "close": 68.5221, "volume": 2047380.0}, {"date": "2016-09-29", "close": 68.0895, "volume": 3281858.0}, {"date": "2016-09-30", "close": 69.2018, "volume": 3397173.0}, {"date": "2016-10-03", "close": 68.8487, "volume": 2662793.0}, {"date": "2016-10-04", "close": 68.5574, "volume": 1984522.0}, {"date": "2016-10-05", "close": 68.6633, "volume": 2090105.0}, {"date": "2016-10-06", "close": 69.1401, "volume": 2952563.0}, {"date": "2016-10-07", "close": 69.0783, "volume": 2614001.0}, {"date": "2016-10-10", "close": 69.0518, "volume": 1446262.0}, {"date": "2016-10-11", "close": 67.3921, "volume": 4259612.0}, {"date": "2016-10-12", "close": 67.7806, "volume": 3140169.0}, {"date": "2016-10-13", "close": 67.2774, "volume": 2783940.0}, {"date": "2016-10-14", "close": 67.2332, "volume": 3214384.0}, {"date": "2016-10-17", "close": 66.9684, "volume": 2197832.0}, {"date": "2016-10-18", "close": 67.4716, "volume": 1619431.0}, {"date": "2016-10-19", "close": 68.116, "volume": 2900815.0}, {"date": "2016-10-20", "close": 70.782, "volume": 6498338.0}, {"date": "2016-10-21", "close": 70.7732, "volume": 4567440.0}, {"date": "2016-10-24", "close": 70.8791, "volume": 3476296.0}, {"date": "2016-10-25", "close": 69.5373, "volume": 3504417.0}, {"date": "2016-10-26", "close": 68.628, "volume": 3230215.0}, {"date": "2016-10-27", "close": 69.1489, "volume": 4206935.0}, {"date": "2016-10-28", "close": 69.0253, "volume": 2585649.0}, {"date": "2016-10-31", "close": 69.3431, "volume": 2608917.0}, {"date": "2016-11-01", "close": 68.0013, "volume": 4233086.0}, {"date": "2016-11-02", "close": 67.7452, "volume": 2771781.0}, {"date": "2016-11-03", "close": 67.5687, "volume": 2863389.0}, {"date": "2016-11-04", "close": 67.9218, "volume": 2590633.0}, {"date": "2016-11-07", "close": 69.0341, "volume": 3697044.0}, {"date": "2016-11-08", "close": 69.6786, "volume": 3937291.0}, {"date": "2016-11-09", "close": 70.8262, "volume": 4677368.0}, {"date": "2016-11-10", "close": 70.835, "volume": 3879659.0}, {"date": "2016-11-11", "close": 71.453, "volume": 3585459.0}, {"date": "2016-11-14", "close": 69.8286, "volume": 4655196.0}, {"date": "2016-11-15", "close": 70.2965, "volume": 4859510.0}, {"date": "2016-11-16", "close": 70.8085, "volume": 5199028.0}, {"date": "2016-11-17", "close": 70.5967, "volume": 2868854.0}, {"date": "2016-11-18", "close": 69.7315, "volume": 3296522.0}, {"date": "2016-11-21", "close": 69.9346, "volume": 4563954.0}, {"date": "2016-11-22", "close": 69.2283, "volume": 4017337.0}, {"date": "2016-11-23", "close": 69.8816, "volume": 1848627.0}, {"date": "2016-11-25", "close": 70.2347, "volume": 955171.0}, {"date": "2016-11-28", "close": 69.7668, "volume": 2330775.0}, {"date": "2016-11-29", "close": 69.8551, "volume": 1864121.0}, {"date": "2016-11-30", "close": 69.0076, "volume": 5561167.0}, {"date": "2016-12-01", "close": 67.9924, "volume": 3921034.0}, {"date": "2016-12-02", "close": 68.2573, "volume": 3344077.0}, {"date": "2016-12-05", "close": 68.0719, "volume": 2917294.0}, {"date": "2016-12-06", "close": 68.3102, "volume": 3465070.0}, {"date": "2016-12-07", "close": 67.9483, "volume": 4654469.0}, {"date": "2016-12-08", "close": 68.628, "volume": 4265725.0}, {"date": "2016-12-09", "close": 68.9458, "volume": 2917017.0}, {"date": "2016-12-12", "close": 68.7075, "volume": 4794262.0}, {"date": "2016-12-13", "close": 69.9522, "volume": 5690200.0}, {"date": "2016-12-14", "close": 69.4843, "volume": 3758697.0}, {"date": "2016-12-15", "close": 70.3848, "volume": 4630033.0}, {"date": "2016-12-16", "close": 69.9346, "volume": 4613704.0}, {"date": "2016-12-19", "close": 69.3961, "volume": 2722757.0}, {"date": "2016-12-20", "close": 69.6079, "volume": 5482231.0}, {"date": "2016-12-21", "close": 69.1754, "volume": 2671519.0}, {"date": "2016-12-22", "close": 69.1489, "volume": 2055989.0}, {"date": "2016-12-23", "close": 69.6962, "volume": 1342176.0}, {"date": "2016-12-27", "close": 69.5814, "volume": 1208579.0}, {"date": "2016-12-28", "close": 68.9723, "volume": 1771186.0}, {"date": "2016-12-29", "close": 69.0518, "volume": 1264485.0}, {"date": "2016-12-30", "close": 68.7163, "volume": 2014534.0}, {"date": "2017-01-03", "close": 69.5461, "volume": 2841887.0}, {"date": "2017-01-04", "close": 69.9875, "volume": 3142867.0}, {"date": "2017-01-05", "close": 70.632, "volume": 3228766.0}, {"date": "2017-01-06", "close": 71.0027, "volume": 2103564.0}, {"date": "2017-01-09", "close": 71.144, "volume": 2317420.0}, {"date": "2017-01-10", "close": 71.5942, "volume": 3497753.0}, {"date": "2017-01-11", "close": 71.8149, "volume": 2700488.0}, {"date": "2017-01-12", "close": 71.7619, "volume": 3596042.0}, {"date": "2017-01-13", "close": 71.8237, "volume": 2465424.0}, {"date": "2017-01-17", "close": 71.4265, "volume": 3215313.0}, {"date": "2017-01-18", "close": 71.6737, "volume": 2117993.0}, {"date": "2017-01-19", "close": 71.1528, "volume": 2930740.0}, {"date": "2017-01-20", "close": 71.091, "volume": 2126537.0}, {"date": "2017-01-23", "close": 70.6231, "volume": 2373807.0}, {"date": "2017-01-24", "close": 70.6496, "volume": 3009201.0}, {"date": "2017-01-25", "close": 71.5324, "volume": 2236215.0}, {"date": "2017-01-26", "close": 71.3205, "volume": 1910307.0}, {"date": "2017-01-27", "close": 71.4706, "volume": 2277269.0}, {"date": "2017-01-30", "close": 70.9409, "volume": 2314067.0}, {"date": "2017-01-31", "close": 74.0837, "volume": 6236935.0}, {"date": "2017-02-01", "close": 73.7482, "volume": 4643245.0}, {"date": "2017-02-02", "close": 73.8895, "volume": 2380694.0}, {"date": "2017-02-03", "close": 73.8806, "volume": 1713853.0}, {"date": "2017-02-06", "close": 73.2627, "volume": 2064660.0}, {"date": "2017-02-07", "close": 73.3421, "volume": 1739594.0}, {"date": "2017-02-08", "close": 73.2538, "volume": 1699638.0}, {"date": "2017-02-09", "close": 73.9424, "volume": 2097355.0}, {"date": "2017-02-10", "close": 74.1366, "volume": 1338031.0}, {"date": "2017-02-13", "close": 74.322, "volume": 1468059.0}, {"date": "2017-02-14", "close": 74.2426, "volume": 1326936.0}, {"date": "2017-02-15", "close": 74.6928, "volume": 2080945.0}, {"date": "2017-02-16", "close": 74.375, "volume": 2485588.0}, {"date": "2017-02-17", "close": 74.1984, "volume": 2342219.0}, {"date": "2017-02-21", "close": 74.8164, "volume": 2307586.0}, {"date": "2017-02-22", "close": 74.8605, "volume": 2066548.0}, {"date": "2017-02-23", "close": 75.1518, "volume": 1787790.0}, {"date": "2017-02-24", "close": 75.9905, "volume": 1973365.0}, {"date": "2017-02-27", "close": 76.0346, "volume": 1740832.0}, {"date": "2017-02-28", "close": 75.5226, "volume": 2278488.0}, {"date": "2017-03-01", "close": 77.0322, "volume": 2560828.0}, {"date": "2017-03-02", "close": 76.4672, "volume": 1526455.0}, {"date": "2017-03-03", "close": 76.6526, "volume": 2193382.0}, {"date": "2017-03-06", "close": 75.9993, "volume": 2217865.0}, {"date": "2017-03-07", "close": 75.9817, "volume": 1588574.0}, {"date": "2017-03-08", "close": 76.4672, "volume": 1871880.0}, {"date": "2017-03-09", "close": 77.0763, "volume": 2310193.0}, {"date": "2017-03-10", "close": 77.4736, "volume": 2240950.0}, {"date": "2017-03-13", "close": 77.2441, "volume": 1549554.0}, {"date": "2017-03-14", "close": 76.6791, "volume": 1669827.0}, {"date": "2017-03-15", "close": 77.2176, "volume": 1781892.0}, {"date": "2017-03-16", "close": 76.273, "volume": 2648216.0}, {"date": "2017-03-17", "close": 76.5113, "volume": 3107209.0}, {"date": "2017-03-20", "close": 76.3348, "volume": 1536652.0}, {"date": "2017-03-21", "close": 76.1671, "volume": 1826160.0}, {"date": "2017-03-22", "close": 76.2024, "volume": 1753449.0}, {"date": "2017-03-23", "close": 76.1847, "volume": 2195025.0}, {"date": "2017-03-24", "close": 75.9287, "volume": 3112519.0}, {"date": "2017-03-27", "close": 75.9552, "volume": 2097345.0}, {"date": "2017-03-28", "close": 75.8228, "volume": 3073049.0}, {"date": "2017-03-29", "close": 75.5844, "volume": 1641036.0}, {"date": "2017-03-30", "close": 75.6727, "volume": 2253199.0}, {"date": "2017-03-31", "close": 75.505, "volume": 2174356.0}, {"date": "2017-04-03", "close": 75.4608, "volume": 2563353.0}, {"date": "2017-04-04", "close": 75.2754, "volume": 2563142.0}, {"date": "2017-04-05", "close": 75.7168, "volume": 2521733.0}, {"date": "2017-04-06", "close": 76.0346, "volume": 1997822.0}, {"date": "2017-04-07", "close": 75.9817, "volume": 1341513.0}, {"date": "2017-04-10", "close": 76.017, "volume": 1635635.0}, {"date": "2017-04-11", "close": 76.1053, "volume": 1277730.0}, {"date": "2017-04-12", "close": 75.6992, "volume": 1609696.0}, {"date": "2017-04-13", "close": 75.7257, "volume": 1975146.0}, {"date": "2017-04-17", "close": 76.5378, "volume": 1661206.0}, {"date": "2017-04-18", "close": 76.3966, "volume": 1875724.0}, {"date": "2017-04-19", "close": 76.3083, "volume": 2583421.0}, {"date": "2017-04-20", "close": 73.1744, "volume": 8816735.0}, {"date": "2017-04-21", "close": 72.1239, "volume": 7636622.0}, {"date": "2017-04-24", "close": 72.7948, "volume": 5328144.0}, {"date": "2017-04-25", "close": 73.5363, "volume": 6760446.0}, {"date": "2017-04-26", "close": 73.2538, "volume": 4874439.0}, {"date": "2017-04-27", "close": 73.1921, "volume": 2769594.0}, {"date": "2017-04-28", "close": 73.5628, "volume": 4264409.0}, {"date": "2017-05-01", "close": 73.3863, "volume": 4232725.0}, {"date": "2017-05-02", "close": 73.2715, "volume": 3742033.0}, {"date": "2017-05-03", "close": 73.1038, "volume": 2217964.0}, {"date": "2017-05-04", "close": 74.2249, "volume": 2997440.0}, {"date": "2017-05-05", "close": 74.0307, "volume": 1632307.0}, {"date": "2017-05-08", "close": 73.6158, "volume": 3284716.0}, {"date": "2017-05-09", "close": 73.4216, "volume": 2448674.0}, {"date": "2017-05-10", "close": 73.4569, "volume": 1748962.0}, {"date": "2017-05-11", "close": 73.0773, "volume": 1974731.0}, {"date": "2017-05-12", "close": 73.1303, "volume": 2134388.0}, {"date": "2017-05-15", "close": 73.5187, "volume": 2710106.0}, {"date": "2017-05-16", "close": 73.2803, "volume": 2005457.0}, {"date": "2017-05-17", "close": 72.3004, "volume": 2156221.0}, {"date": "2017-05-18", "close": 72.1945, "volume": 2689438.0}, {"date": "2017-05-19", "close": 72.5123, "volume": 3108303.0}, {"date": "2017-05-22", "close": 73.1921, "volume": 3444839.0}, {"date": "2017-05-23", "close": 74.1102, "volume": 2838911.0}, {"date": "2017-05-24", "close": 74.119, "volume": 2209885.0}, {"date": "2017-05-25", "close": 74.6045, "volume": 1955294.0}, {"date": "2017-05-26", "close": 74.5074, "volume": 1084109.0}, {"date": "2017-05-30", "close": 74.8694, "volume": 2426407.0}, {"date": "2017-05-31", "close": 74.9841, "volume": 3839093.0}, {"date": "2017-06-01", "close": 76.0082, "volume": 3334098.0}, {"date": "2017-06-02", "close": 76.6614, "volume": 2480187.0}, {"date": "2017-06-05", "close": 76.3877, "volume": 1670996.0}, {"date": "2017-06-06", "close": 75.6815, "volume": 2571475.0}, {"date": "2017-06-07", "close": 75.4167, "volume": 2687713.0}, {"date": "2017-06-08", "close": 74.6487, "volume": 2564806.0}, {"date": "2017-06-09", "close": 74.5869, "volume": 2527353.0}, {"date": "2017-06-12", "close": 74.2161, "volume": 2959143.0}, {"date": "2017-06-13", "close": 74.3044, "volume": 3252649.0}, {"date": "2017-06-14", "close": 74.5604, "volume": 2332861.0}, {"date": "2017-06-15", "close": 74.4898, "volume": 2484244.0}, {"date": "2017-06-16", "close": 74.578, "volume": 4916863.0}, {"date": "2017-06-19", "close": 75.2754, "volume": 2321434.0}, {"date": "2017-06-20", "close": 75.6374, "volume": 2976426.0}, {"date": "2017-06-21", "close": 76.3436, "volume": 3242019.0}, {"date": "2017-06-22", "close": 75.8846, "volume": 2609394.0}, {"date": "2017-06-23", "close": 75.6197, "volume": 4874774.0}, {"date": "2017-06-26", "close": 75.452, "volume": 1782231.0}, {"date": "2017-06-27", "close": 74.7016, "volume": 1656845.0}, {"date": "2017-06-28", "close": 74.7899, "volume": 2313257.0}, {"date": "2017-06-29", "close": 74.1808, "volume": 2403926.0}, {"date": "2017-06-30", "close": 74.4986, "volume": 2758857.0}, {"date": "2017-07-03", "close": 74.3838, "volume": 1051920.0}, {"date": "2017-07-05", "close": 74.2337, "volume": 2561602.0}, {"date": "2017-07-06", "close": 73.2097, "volume": 2875305.0}, {"date": "2017-07-07", "close": 73.3333, "volume": 2822951.0}, {"date": "2017-07-10", "close": 72.8831, "volume": 2968960.0}, {"date": "2017-07-11", "close": 73.3598, "volume": 2592978.0}, {"date": "2017-07-12", "close": 73.7041, "volume": 2914062.0}, {"date": "2017-07-13", "close": 74.3838, "volume": 4126026.0}, {"date": "2017-07-14", "close": 75.0371, "volume": 3060275.0}, {"date": "2017-07-17", "close": 75.452, "volume": 3507680.0}, {"date": "2017-07-18", "close": 75.4608, "volume": 2862519.0}, {"date": "2017-07-19", "close": 75.7345, "volume": 2903668.0}, {"date": "2017-07-20", "close": 73.4481, "volume": 9541338.0}, {"date": "2017-07-21", "close": 73.3156, "volume": 3606106.0}, {"date": "2017-07-24", "close": 73.298, "volume": 3089970.0}, {"date": "2017-07-25", "close": 72.3799, "volume": 4896817.0}, {"date": "2017-07-26", "close": 72.3975, "volume": 2812389.0}, {"date": "2017-07-27", "close": 71.6472, "volume": 4977282.0}, {"date": "2017-07-28", "close": 71.8855, "volume": 3018302.0}, {"date": "2017-07-31", "close": 71.9385, "volume": 2168216.0}, {"date": "2017-08-01", "close": 71.347, "volume": 2524198.0}, {"date": "2017-08-02", "close": 71.7531, "volume": 4393117.0}, {"date": "2017-08-03", "close": 71.7531, "volume": 2506615.0}, {"date": "2017-08-04", "close": 71.5148, "volume": 2425291.0}, {"date": "2017-08-07", "close": 71.8855, "volume": 1898426.0}, {"date": "2017-08-08", "close": 70.8615, "volume": 2995484.0}, {"date": "2017-08-09", "close": 70.8262, "volume": 2666513.0}, {"date": "2017-08-10", "close": 69.9964, "volume": 3646216.0}, {"date": "2017-08-11", "close": 70.4642, "volume": 2433944.0}, {"date": "2017-08-14", "close": 71.1528, "volume": 2351393.0}, {"date": "2017-08-15", "close": 71.1175, "volume": 1798771.0}, {"date": "2017-08-16", "close": 72.0003, "volume": 3159127.0}, {"date": "2017-08-17", "close": 71.4265, "volume": 2246380.0}, {"date": "2017-08-18", "close": 71.3912, "volume": 2861306.0}, {"date": "2017-08-21", "close": 71.5765, "volume": 2333562.0}, {"date": "2017-08-22", "close": 72.8478, "volume": 2279837.0}, {"date": "2017-08-23", "close": 72.2298, "volume": 1969228.0}, {"date": "2017-08-24", "close": 72.221, "volume": 2043669.0}, {"date": "2017-08-25", "close": 72.53, "volume": 2342566.0}, {"date": "2017-08-28", "close": 72.7153, "volume": 1710600.0}, {"date": "2017-08-29", "close": 72.3799, "volume": 1989940.0}, {"date": "2017-08-30", "close": 72.5123, "volume": 1940347.0}, {"date": "2017-08-31", "close": 73.6423, "volume": 2797533.0}, {"date": "2017-09-01", "close": 73.4745, "volume": 1607986.0}, {"date": "2017-09-05", "close": 73.3245, "volume": 2096900.0}, {"date": "2017-09-06", "close": 74.1719, "volume": 3393326.0}, {"date": "2017-09-07", "close": 75.1254, "volume": 3263944.0}, {"date": "2017-09-08", "close": 76.5908, "volume": 5151157.0}, {"date": "2017-09-11", "close": 76.8645, "volume": 2630561.0}, {"date": "2017-09-12", "close": 77.041, "volume": 2158947.0}, {"date": "2017-09-13", "close": 77.0145, "volume": 2465965.0}, {"date": "2017-09-14", "close": 78.0827, "volume": 3270416.0}, {"date": "2017-09-15", "close": 77.8708, "volume": 3562923.0}, {"date": "2017-09-18", "close": 77.7826, "volume": 1671125.0}, {"date": "2017-09-19", "close": 76.6879, "volume": 3143822.0}, {"date": "2017-09-20", "close": 76.326, "volume": 3532402.0}, {"date": "2017-09-21", "close": 76.2906, "volume": 1871551.0}, {"date": "2017-09-22", "close": 76.6084, "volume": 1906334.0}, {"date": "2017-09-25", "close": 75.9199, "volume": 2202686.0}, {"date": "2017-09-26", "close": 75.4432, "volume": 2388193.0}, {"date": "2017-09-27", "close": 75.4432, "volume": 2524512.0}, {"date": "2017-09-28", "close": 75.0724, "volume": 2769566.0}, {"date": "2017-09-29", "close": 75.7257, "volume": 2317631.0}, {"date": "2017-10-02", "close": 76.3789, "volume": 1903974.0}, {"date": "2017-10-03", "close": 76.3789, "volume": 1234976.0}, {"date": "2017-10-04", "close": 76.6967, "volume": 1558770.0}, {"date": "2017-10-05", "close": 76.7762, "volume": 1554990.0}, {"date": "2017-10-06", "close": 77.3588, "volume": 1687659.0}, {"date": "2017-10-09", "close": 76.8291, "volume": 2246437.0}, {"date": "2017-10-10", "close": 76.9527, "volume": 1875024.0}, {"date": "2017-10-11", "close": 76.7673, "volume": 1372548.0}, {"date": "2017-10-12", "close": 76.8291, "volume": 2074800.0}, {"date": "2017-10-13", "close": 76.6614, "volume": 2042690.0}, {"date": "2017-10-16", "close": 76.0346, "volume": 2877910.0}, {"date": "2017-10-17", "close": 75.2666, "volume": 4838035.0}, {"date": "2017-10-18", "close": 75.964, "volume": 3369105.0}, {"date": "2017-10-19", "close": 79.5393, "volume": 8927307.0}, {"date": "2017-10-20", "close": 80.1484, "volume": 4063364.0}, {"date": "2017-10-23", "close": 79.8659, "volume": 2906675.0}, {"date": "2017-10-24", "close": 80.2897, "volume": 3503365.0}, {"date": "2017-10-25", "close": 80.0248, "volume": 2797356.0}, {"date": "2017-10-26", "close": 80.7399, "volume": 2597388.0}, {"date": "2017-10-27", "close": 81.4373, "volume": 2875447.0}, {"date": "2017-10-30", "close": 81.0489, "volume": 2321042.0}, {"date": "2017-10-31", "close": 81.455, "volume": 2857796.0}, {"date": "2017-11-01", "close": 82.0199, "volume": 2873564.0}, {"date": "2017-11-02", "close": 81.8434, "volume": 1949037.0}, {"date": "2017-11-03", "close": 82.2142, "volume": 1778775.0}, {"date": "2017-11-06", "close": 81.7639, "volume": 1806807.0}, {"date": "2017-11-07", "close": 82.276, "volume": 1270049.0}, {"date": "2017-11-08", "close": 82.3113, "volume": 2001527.0}, {"date": "2017-11-09", "close": 82.0817, "volume": 2420978.0}, {"date": "2017-11-10", "close": 81.4285, "volume": 2361630.0}, {"date": "2017-11-13", "close": 82.3907, "volume": 2041014.0}, {"date": "2017-11-14", "close": 82.2671, "volume": 1974843.0}, {"date": "2017-11-15", "close": 81.5874, "volume": 1805810.0}, {"date": "2017-11-16", "close": 82.6114, "volume": 1547684.0}, {"date": "2017-11-17", "close": 82.3642, "volume": 1510518.0}, {"date": "2017-11-20", "close": 82.6997, "volume": 1282117.0}, {"date": "2017-11-21", "close": 83.1411, "volume": 1545121.0}, {"date": "2017-11-22", "close": 82.7703, "volume": 1580236.0}, {"date": "2017-11-24", "close": 82.9998, "volume": 896604.0}, {"date": "2017-11-27", "close": 83.0263, "volume": 1398357.0}, {"date": "2017-11-28", "close": 83.2647, "volume": 2721844.0}, {"date": "2017-11-29", "close": 82.9292, "volume": 1989761.0}, {"date": "2017-11-30", "close": 83.3, "volume": 2170800.0}, {"date": "2017-12-01", "close": 82.8233, "volume": 2311138.0}, {"date": "2017-12-04", "close": 81.9405, "volume": 2773358.0}, {"date": "2017-12-05", "close": 81.8699, "volume": 2376939.0}, {"date": "2017-12-06", "close": 81.6845, "volume": 2038382.0}, {"date": "2017-12-07", "close": 81.8169, "volume": 1787794.0}, {"date": "2017-12-08", "close": 82.2583, "volume": 1488245.0}, {"date": "2017-12-11", "close": 82.2848, "volume": 1812519.0}, {"date": "2017-12-12", "close": 82.735, "volume": 2128586.0}, {"date": "2017-12-13", "close": 83.1146, "volume": 2377233.0}, {"date": "2017-12-14", "close": 81.967, "volume": 2846191.0}, {"date": "2017-12-15", "close": 82.9822, "volume": 5071119.0}, {"date": "2017-12-18", "close": 83.3, "volume": 2919061.0}, {"date": "2017-12-19", "close": 83.3176, "volume": 1862914.0}, {"date": "2017-12-20", "close": 83.5295, "volume": 2979718.0}, {"date": "2017-12-21", "close": 82.8233, "volume": 2193150.0}, {"date": "2017-12-22", "close": 82.5055, "volume": 2612998.0}, {"date": "2017-12-26", "close": 82.3819, "volume": 593024.0}, {"date": "2017-12-27", "close": 82.5938, "volume": 1053031.0}, {"date": "2017-12-28", "close": 82.5938, "volume": 750930.0}, {"date": "2017-12-29", "close": 81.9405, "volume": 1844786.0}, {"date": "2018-01-02", "close": 81.605, "volume": 3623822.0}, {"date": "2018-01-03", "close": 82.6909, "volume": 2474514.0}, {"date": "2018-01-04", "close": 83.0881, "volume": 2125204.0}, {"date": "2018-01-05", "close": 83.609, "volume": 1847903.0}, {"date": "2018-01-08", "close": 84.0857, "volume": 1807760.0}, {"date": "2018-01-09", "close": 87.0518, "volume": 4261637.0}, {"date": "2018-01-10", "close": 86.7252, "volume": 2465211.0}, {"date": "2018-01-11", "close": 87.0342, "volume": 2026289.0}, {"date": "2018-01-12", "close": 87.7404, "volume": 1864929.0}, {"date": "2018-01-16", "close": 87.811, "volume": 2226961.0}, {"date": "2018-01-17", "close": 87.917, "volume": 2542802.0}, {"date": "2018-01-18", "close": 88.0494, "volume": 1316550.0}, {"date": "2018-01-19", "close": 88.7733, "volume": 2120683.0}, {"date": "2018-01-22", "close": 88.2524, "volume": 2162953.0}, {"date": "2018-01-23", "close": 88.2348, "volume": 2383457.0}, {"date": "2018-01-24", "close": 89.4972, "volume": 2223602.0}, {"date": "2018-01-25", "close": 90.6625, "volume": 2133055.0}, {"date": "2018-01-26", "close": 91.6335, "volume": 2433277.0}, {"date": "2018-01-29", "close": 91.5364, "volume": 2579983.0}, {"date": "2018-01-30", "close": 89.6914, "volume": 3888500.0}, {"date": "2018-01-31", "close": 89.4089, "volume": 3308859.0}, {"date": "2018-02-01", "close": 89.9209, "volume": 2289202.0}, {"date": "2018-02-02", "close": 90.2034, "volume": 4556900.0}, {"date": "2018-02-05", "close": 85.3657, "volume": 4723992.0}, {"date": "2018-02-06", "close": 85.6747, "volume": 6640124.0}, {"date": "2018-02-07", "close": 84.0857, "volume": 5326825.0}, {"date": "2018-02-08", "close": 81.3579, "volume": 3435300.0}, {"date": "2018-02-09", "close": 83.3883, "volume": 3693554.0}, {"date": "2018-02-12", "close": 84.2269, "volume": 2247606.0}, {"date": "2018-02-13", "close": 83.8473, "volume": 2002859.0}, {"date": "2018-02-14", "close": 84.836, "volume": 1504893.0}, {"date": "2018-02-15", "close": 86.0455, "volume": 1892441.0}, {"date": "2018-02-16", "close": 86.1073, "volume": 1889022.0}, {"date": "2018-02-20", "close": 85.4981, "volume": 2108992.0}, {"date": "2018-02-21", "close": 85.9395, "volume": 2158098.0}, {"date": "2018-02-22", "close": 85.9484, "volume": 1851086.0}, {"date": "2018-02-23", "close": 87.6875, "volume": 1646735.0}, {"date": "2018-02-26", "close": 89.0116, "volume": 3589843.0}, {"date": "2018-02-27", "close": 87.8993, "volume": 2548331.0}, {"date": "2018-02-28", "close": 86.3191, "volume": 2042127.0}, {"date": "2018-03-01", "close": 84.7389, "volume": 2299886.0}, {"date": "2018-03-02", "close": 84.942, "volume": 2318770.0}, {"date": "2018-03-05", "close": 86.1426, "volume": 1655085.0}, {"date": "2018-03-06", "close": 86.2926, "volume": 1525899.0}, {"date": "2018-03-07", "close": 89.0028, "volume": 3872602.0}, {"date": "2018-03-08", "close": 89.7002, "volume": 2396223.0}, {"date": "2018-03-09", "close": 91.5806, "volume": 3448617.0}, {"date": "2018-03-12", "close": 91.2804, "volume": 2292925.0}, {"date": "2018-03-13", "close": 90.7507, "volume": 2035227.0}, {"date": "2018-03-14", "close": 90.2034, "volume": 1513979.0}, {"date": "2018-03-15", "close": 90.2387, "volume": 1287614.0}, {"date": "2018-03-16", "close": 89.9827, "volume": 2509196.0}, {"date": "2018-03-19", "close": 88.5526, "volume": 2125708.0}, {"date": "2018-03-20", "close": 88.7733, "volume": 2328993.0}, {"date": "2018-03-21", "close": 88.1112, "volume": 1974902.0}, {"date": "2018-03-22", "close": 86.0631, "volume": 1835291.0}, {"date": "2018-03-23", "close": 84.6948, "volume": 2464643.0}, {"date": "2018-03-26", "close": 86.6546, "volume": 3177084.0}, {"date": "2018-03-27", "close": 85.8512, "volume": 2061774.0}, {"date": "2018-03-28", "close": 85.2068, "volume": 2345407.0}, {"date": "2018-03-29", "close": 86.4339, "volume": 2270348.0}, {"date": "2018-04-02", "close": 84.836, "volume": 2596576.0}, {"date": "2018-04-03", "close": 86.7164, "volume": 2164829.0}, {"date": "2018-04-04", "close": 87.4491, "volume": 2181003.0}, {"date": "2018-04-05", "close": 87.5903, "volume": 1624484.0}, {"date": "2018-04-06", "close": 85.3304, "volume": 1803257.0}, {"date": "2018-04-09", "close": 86.1602, "volume": 2012791.0}, {"date": "2018-04-10", "close": 87.8552, "volume": 2312832.0}, {"date": "2018-04-11", "close": 86.8841, "volume": 1764381.0}, {"date": "2018-04-12", "close": 87.3961, "volume": 1485433.0}, {"date": "2018-04-13", "close": 87.608, "volume": 1344123.0}, {"date": "2018-04-16", "close": 88.6497, "volume": 1451678.0}, {"date": "2018-04-17", "close": 89.7708, "volume": 2559122.0}, {"date": "2018-04-18", "close": 90.3976, "volume": 2100083.0}, {"date": "2018-04-19", "close": 89.6031, "volume": 3380314.0}, {"date": "2018-04-20", "close": 89.4619, "volume": 3660098.0}, {"date": "2018-04-23", "close": 89.3383, "volume": 2184631.0}, {"date": "2018-04-24", "close": 88.3672, "volume": 2549470.0}, {"date": "2018-04-25", "close": 88.7115, "volume": 2976240.0}, {"date": "2018-04-26", "close": 89.8503, "volume": 1949124.0}, {"date": "2018-04-27", "close": 89.7267, "volume": 1493259.0}, {"date": "2018-04-30", "close": 88.5614, "volume": 2227917.0}, {"date": "2018-05-01", "close": 89.0646, "volume": 2347550.0}, {"date": "2018-05-02", "close": 87.8905, "volume": 1964606.0}, {"date": "2018-05-03", "close": 87.3961, "volume": 3141960.0}, {"date": "2018-05-04", "close": 88.4555, "volume": 2717294.0}, {"date": "2018-05-07", "close": 87.9081, "volume": 2636083.0}, {"date": "2018-05-08", "close": 87.555, "volume": 2470965.0}, {"date": "2018-05-09", "close": 87.8728, "volume": 2051867.0}, {"date": "2018-05-10", "close": 89.3118, "volume": 1462080.0}, {"date": "2018-05-11", "close": 89.8768, "volume": 2111598.0}, {"date": "2018-05-14", "close": 90.636, "volume": 2567922.0}, {"date": "2018-05-15", "close": 88.4908, "volume": 2604866.0}, {"date": "2018-05-16", "close": 88.8969, "volume": 1368776.0}, {"date": "2018-05-17", "close": 88.9675, "volume": 1442935.0}, {"date": "2018-05-18", "close": 89.3824, "volume": 1722440.0}, {"date": "2018-05-21", "close": 90.2564, "volume": 2161659.0}, {"date": "2018-05-22", "close": 89.5237, "volume": 1367040.0}, {"date": "2018-05-23", "close": 90.327, "volume": 2054309.0}, {"date": "2018-05-24", "close": 90.3005, "volume": 1310092.0}, {"date": "2018-05-25", "close": 90.1593, "volume": 1223408.0}, {"date": "2018-05-29", "close": 88.7645, "volume": 2875532.0}, {"date": "2018-05-30", "close": 89.3824, "volume": 1474317.0}, {"date": "2018-05-31", "close": 87.6433, "volume": 2575818.0}, {"date": "2018-06-01", "close": 88.7998, "volume": 2200593.0}, {"date": "2018-06-04", "close": 89.9297, "volume": 2216886.0}, {"date": "2018-06-05", "close": 90.1239, "volume": 1962476.0}, {"date": "2018-06-06", "close": 90.7507, "volume": 2751377.0}, {"date": "2018-06-07", "close": 90.4859, "volume": 2229514.0}, {"date": "2018-06-08", "close": 90.9273, "volume": 1883347.0}, {"date": "2018-06-11", "close": 91.1392, "volume": 2049190.0}, {"date": "2018-06-12", "close": 91.0685, "volume": 2756633.0}, {"date": "2018-06-13", "close": 90.5918, "volume": 2008831.0}, {"date": "2018-06-14", "close": 90.6095, "volume": 2630845.0}, {"date": "2018-06-15", "close": 90.3182, "volume": 4509475.0}, {"date": "2018-06-18", "close": 89.4001, "volume": 1645322.0}, {"date": "2018-06-19", "close": 88.3054, "volume": 2728018.0}, {"date": "2018-06-20", "close": 87.5197, "volume": 2385870.0}, {"date": "2018-06-21", "close": 86.4339, "volume": 2809205.0}, {"date": "2018-06-22", "close": 87.661, "volume": 2923973.0}, {"date": "2018-06-25", "close": 87.2725, "volume": 2856219.0}, {"date": "2018-06-26", "close": 87.5021, "volume": 2336909.0}, {"date": "2018-06-27", "close": 86.6458, "volume": 2745486.0}, {"date": "2018-06-28", "close": 87.0607, "volume": 2013759.0}, {"date": "2018-06-29", "close": 87.1136, "volume": 2351975.0}, {"date": "2018-07-02", "close": 86.6281, "volume": 2158822.0}, {"date": "2018-07-03", "close": 86.9283, "volume": 1244026.0}, {"date": "2018-07-05", "close": 87.2725, "volume": 2481487.0}, {"date": "2018-07-06", "close": 87.6875, "volume": 1903638.0}, {"date": "2018-07-09", "close": 87.8375, "volume": 3177642.0}, {"date": "2018-07-10", "close": 88.4202, "volume": 1760079.0}, {"date": "2018-07-11", "close": 87.0165, "volume": 1801057.0}, {"date": "2018-07-12", "close": 87.9435, "volume": 2286608.0}, {"date": "2018-07-13", "close": 87.5727, "volume": 2104198.0}, {"date": "2018-07-16", "close": 86.6634, "volume": 1953907.0}, {"date": "2018-07-17", "close": 87.9081, "volume": 4108240.0}, {"date": "2018-07-18", "close": 87.2019, "volume": 3136678.0}, {"date": "2018-07-19", "close": 91.1038, "volume": 5893040.0}, {"date": "2018-07-20", "close": 89.4177, "volume": 3722784.0}, {"date": "2018-07-23", "close": 91.0509, "volume": 3492985.0}, {"date": "2018-07-24", "close": 91.4128, "volume": 3319476.0}, {"date": "2018-07-25", "close": 91.404, "volume": 3152987.0}, {"date": "2018-07-26", "close": 91.6247, "volume": 2470159.0}, {"date": "2018-07-27", "close": 90.7066, "volume": 2401924.0}, {"date": "2018-07-30", "close": 89.8768, "volume": 1744868.0}, {"date": "2018-07-31", "close": 90.5565, "volume": 3611055.0}, {"date": "2018-08-01", "close": 90.0445, "volume": 2150914.0}, {"date": "2018-08-02", "close": 89.559, "volume": 2414830.0}, {"date": "2018-08-03", "close": 89.4883, "volume": 2224209.0}, {"date": "2018-08-06", "close": 90.3182, "volume": 2503192.0}, {"date": "2018-08-07", "close": 90.274, "volume": 2162860.0}, {"date": "2018-08-08", "close": 90.0004, "volume": 1376643.0}, {"date": "2018-08-09", "close": 89.7885, "volume": 1279691.0}, {"date": "2018-08-10", "close": 88.5702, "volume": 1763212.0}, {"date": "2018-08-13", "close": 88.1553, "volume": 2216419.0}, {"date": "2018-08-14", "close": 88.9763, "volume": 1854473.0}, {"date": "2018-08-15", "close": 88.3584, "volume": 1777654.0}, {"date": "2018-08-16", "close": 88.7027, "volume": 1579722.0}, {"date": "2018-08-17", "close": 88.9057, "volume": 2823683.0}, {"date": "2018-08-20", "close": 88.7909, "volume": 1214822.0}, {"date": "2018-08-21", "close": 88.8174, "volume": 1828855.0}, {"date": "2018-08-22", "close": 88.888, "volume": 1278100.0}, {"date": "2018-08-23", "close": 88.0582, "volume": 1630788.0}, {"date": "2018-08-24", "close": 88.4113, "volume": 3335188.0}, {"date": "2018-08-27", "close": 90.4506, "volume": 2560201.0}, {"date": "2018-08-28", "close": 90.6625, "volume": 1598066.0}, {"date": "2018-08-29", "close": 91.5099, "volume": 1992370.0}, {"date": "2018-08-30", "close": 90.9361, "volume": 2002635.0}, {"date": "2018-08-31", "close": 91.404, "volume": 2900400.0}, {"date": "2018-09-04", "close": 91.4128, "volume": 2241010.0}, {"date": "2018-09-05", "close": 91.8189, "volume": 1909454.0}, {"date": "2018-09-06", "close": 92.3398, "volume": 1809638.0}, {"date": "2018-09-07", "close": 92.3927, "volume": 1506137.0}, {"date": "2018-09-10", "close": 92.8076, "volume": 2069807.0}, {"date": "2018-09-11", "close": 92.9136, "volume": 1693195.0}, {"date": "2018-09-12", "close": 93.3903, "volume": 2649872.0}, {"date": "2018-09-13", "close": 94.8292, "volume": 2217912.0}, {"date": "2018-09-14", "close": 94.3437, "volume": 1345147.0}, {"date": "2018-09-17", "close": 93.5492, "volume": 2074918.0}, {"date": "2018-09-18", "close": 94.2466, "volume": 1857210.0}, {"date": "2018-09-19", "close": 94.9087, "volume": 2057454.0}, {"date": "2018-09-20", "close": 95.3147, "volume": 1797043.0}, {"date": "2018-09-21", "close": 95.4119, "volume": 4410951.0}, {"date": "2018-09-24", "close": 95.1912, "volume": 1899608.0}, {"date": "2018-09-25", "close": 95.3589, "volume": 1963402.0}, {"date": "2018-09-26", "close": 96.1357, "volume": 1997730.0}, {"date": "2018-09-27", "close": 95.5001, "volume": 2058921.0}, {"date": "2018-09-28", "close": 95.9239, "volume": 1952517.0}, {"date": "2018-10-01", "close": 96.48, "volume": 2001223.0}, {"date": "2018-10-02", "close": 96.1887, "volume": 1729265.0}, {"date": "2018-10-03", "close": 95.8091, "volume": 2399654.0}, {"date": "2018-10-04", "close": 94.4584, "volume": 1874488.0}, {"date": "2018-10-05", "close": 94.4408, "volume": 1919212.0}, {"date": "2018-10-08", "close": 93.2314, "volume": 2039492.0}, {"date": "2018-10-09", "close": 94.2201, "volume": 2931853.0}, {"date": "2018-10-10", "close": 91.6688, "volume": 3346707.0}, {"date": "2018-10-11", "close": 89.4001, "volume": 3505052.0}, {"date": "2018-10-12", "close": 91.2627, "volume": 2898417.0}, {"date": "2018-10-15", "close": 90.0357, "volume": 2239738.0}, {"date": "2018-10-16", "close": 92.737, "volume": 2347594.0}, {"date": "2018-10-17", "close": 92.6576, "volume": 3520971.0}, {"date": "2018-10-18", "close": 89.3736, "volume": 5516433.0}, {"date": "2018-10-19", "close": 88.6232, "volume": 4259964.0}, {"date": "2018-10-22", "close": 87.0077, "volume": 3644713.0}, {"date": "2018-10-23", "close": 86.0013, "volume": 3383815.0}, {"date": "2018-10-24", "close": 84.58, "volume": 3315801.0}, {"date": "2018-10-25", "close": 86.7694, "volume": 3465663.0}, {"date": "2018-10-26", "close": 85.7541, "volume": 2730642.0}, {"date": "2018-10-29", "close": 85.4981, "volume": 3195819.0}, {"date": "2018-10-30", "close": 86.2662, "volume": 3166696.0}, {"date": "2018-10-31", "close": 87.7492, "volume": 2864602.0}, {"date": "2018-11-01", "close": 88.738, "volume": 2269916.0}, {"date": "2018-11-02", "close": 89.3824, "volume": 2396814.0}, {"date": "2018-11-05", "close": 89.8326, "volume": 1981745.0}, {"date": "2018-11-06", "close": 89.3559, "volume": 2459516.0}, {"date": "2018-11-07", "close": 91.8719, "volume": 2036492.0}, {"date": "2018-11-08", "close": 92.4722, "volume": 1619427.0}, {"date": "2018-11-09", "close": 92.1544, "volume": 2608564.0}, {"date": "2018-11-12", "close": 89.6472, "volume": 2335570.0}, {"date": "2018-11-13", "close": 88.7115, "volume": 1981492.0}, {"date": "2018-11-14", "close": 88.9322, "volume": 1886571.0}, {"date": "2018-11-15", "close": 89.7355, "volume": 2265150.0}, {"date": "2018-11-16", "close": 91.1038, "volume": 2765313.0}, {"date": "2018-11-19", "close": 89.4265, "volume": 2859579.0}, {"date": "2018-11-20", "close": 90.018, "volume": 2681407.0}, {"date": "2018-11-21", "close": 90.8743, "volume": 2126626.0}, {"date": "2018-11-23", "close": 90.4064, "volume": 920086.0}, {"date": "2018-11-26", "close": 91.1745, "volume": 2020772.0}, {"date": "2018-11-27", "close": 91.8101, "volume": 1876899.0}, {"date": "2018-11-28", "close": 94.432, "volume": 2142245.0}, {"date": "2018-11-29", "close": 95.2883, "volume": 2296841.0}, {"date": "2018-11-30", "close": 96.7007, "volume": 3278493.0}, {"date": "2018-12-03", "close": 95.9062, "volume": 4348743.0}, {"date": "2018-12-04", "close": 93.8405, "volume": 4182303.0}, {"date": "2018-12-06", "close": 92.5693, "volume": 3382456.0}, {"date": "2018-12-07", "close": 89.9297, "volume": 2378119.0}, {"date": "2018-12-10", "close": 89.7973, "volume": 3074803.0}, {"date": "2018-12-11", "close": 89.4442, "volume": 1996163.0}, {"date": "2018-12-12", "close": 90.071, "volume": 2715134.0}, {"date": "2018-12-13", "close": 90.4859, "volume": 2379637.0}, {"date": "2018-12-14", "close": 88.632, "volume": 2569706.0}, {"date": "2018-12-17", "close": 88.6056, "volume": 4468913.0}, {"date": "2018-12-18", "close": 88.9145, "volume": 3523096.0}, {"date": "2018-12-19", "close": 88.8527, "volume": 4256378.0}, {"date": "2018-12-20", "close": 86.8311, "volume": 5365146.0}, {"date": "2018-12-21", "close": 86.9371, "volume": 6292613.0}, {"date": "2018-12-24", "close": 83.7326, "volume": 3099166.0}, {"date": "2018-12-26", "close": 88.2436, "volume": 2738897.0}, {"date": "2018-12-27", "close": 89.6031, "volume": 2631459.0}, {"date": "2018-12-28", "close": 89.8944, "volume": 2506934.0}, {"date": "2018-12-31", "close": 91.0332, "volume": 1980341.0}, {"date": "2019-01-02", "close": 88.7203, "volume": 2397055.0}, {"date": "2019-01-03", "close": 86.1779, "volume": 3216683.0}, {"date": "2019-01-04", "close": 88.6762, "volume": 2549118.0}, {"date": "2019-01-07", "close": 89.0381, "volume": 2355251.0}, {"date": "2019-01-08", "close": 91.3069, "volume": 3529615.0}, {"date": "2019-01-09", "close": 92.1279, "volume": 3015569.0}, {"date": "2019-01-10", "close": 93.0107, "volume": 1674724.0}, {"date": "2019-01-11", "close": 92.9224, "volume": 1547658.0}, {"date": "2019-01-14", "close": 91.8895, "volume": 1563359.0}, {"date": "2019-01-15", "close": 92.7282, "volume": 2016490.0}, {"date": "2019-01-16", "close": 92.2426, "volume": 2796676.0}, {"date": "2019-01-17", "close": 93.1961, "volume": 3092080.0}, {"date": "2019-01-18", "close": 94.8557, "volume": 3150577.0}, {"date": "2019-01-22", "close": 93.9376, "volume": 2679273.0}, {"date": "2019-01-23", "close": 93.6904, "volume": 1899653.0}, {"date": "2019-01-24", "close": 93.6198, "volume": 1660823.0}, {"date": "2019-01-25", "close": 93.867, "volume": 2800475.0}, {"date": "2019-01-28", "close": 93.6021, "volume": 2100467.0}, {"date": "2019-01-29", "close": 92.9312, "volume": 3631979.0}, {"date": "2019-01-30", "close": 96.2329, "volume": 3515278.0}, {"date": "2019-01-31", "close": 97.919, "volume": 2888439.0}, {"date": "2019-02-01", "close": 96.4889, "volume": 2588149.0}, {"date": "2019-02-04", "close": 96.7449, "volume": 1923672.0}, {"date": "2019-02-05", "close": 96.6742, "volume": 2569949.0}, {"date": "2019-02-06", "close": 96.8067, "volume": 1597704.0}, {"date": "2019-02-07", "close": 95.8621, "volume": 1699277.0}, {"date": "2019-02-08", "close": 96.4447, "volume": 1259450.0}, {"date": "2019-02-11", "close": 96.8243, "volume": 1642730.0}, {"date": "2019-02-12", "close": 98.3162, "volume": 1773348.0}, {"date": "2019-02-13", "close": 98.1838, "volume": 1960400.0}, {"date": "2019-02-14", "close": 97.4246, "volume": 2248017.0}, {"date": "2019-02-15", "close": 98.2015, "volume": 4047843.0}, {"date": "2019-02-19", "close": 98.2721, "volume": 2365723.0}, {"date": "2019-02-20", "close": 99.0489, "volume": 1703552.0}, {"date": "2019-02-21", "close": 99.252, "volume": 1821677.0}, {"date": "2019-02-22", "close": 100.1789, "volume": 1855759.0}, {"date": "2019-02-25", "close": 108.7155, "volume": 8801516.0}, {"date": "2019-02-26", "close": 108.7685, "volume": 6662567.0}, {"date": "2019-02-27", "close": 111.5757, "volume": 15512120.0}, {"date": "2019-02-28", "close": 112.1319, "volume": 6179607.0}, {"date": "2019-03-01", "close": 112.794, "volume": 3626541.0}, {"date": "2019-03-04", "close": 111.1343, "volume": 4505786.0}, {"date": "2019-03-05", "close": 110.6576, "volume": 3276606.0}, {"date": "2019-03-06", "close": 110.0308, "volume": 3767259.0}, {"date": "2019-03-07", "close": 109.8719, "volume": 2834037.0}, {"date": "2019-03-08", "close": 110.384, "volume": 2369099.0}, {"date": "2019-03-11", "close": 111.5228, "volume": 3282288.0}, {"date": "2019-03-12", "close": 112.5027, "volume": 2484780.0}, {"date": "2019-03-13", "close": 113.1118, "volume": 2091249.0}, {"date": "2019-03-14", "close": 113.0941, "volume": 2280589.0}, {"date": "2019-03-15", "close": 113.6061, "volume": 5489373.0}, {"date": "2019-03-18", "close": 113.0588, "volume": 2751646.0}, {"date": "2019-03-19", "close": 114.639, "volume": 3127008.0}, {"date": "2019-03-20", "close": 114.5331, "volume": 3131793.0}, {"date": "2019-03-21", "close": 116.7842, "volume": 2989131.0}, {"date": "2019-03-22", "close": 114.4889, "volume": 2940405.0}, {"date": "2019-03-25", "close": 114.2859, "volume": 1750262.0}, {"date": "2019-03-26", "close": 115.716, "volume": 1902359.0}, {"date": "2019-03-27", "close": 114.5331, "volume": 2843551.0}, {"date": "2019-03-28", "close": 114.6213, "volume": 1451589.0}, {"date": "2019-03-29", "close": 116.5458, "volume": 3211143.0}, {"date": "2019-04-01", "close": 116.3693, "volume": 2237654.0}, {"date": "2019-04-02", "close": 116.1927, "volume": 2038772.0}, {"date": "2019-04-03", "close": 115.6189, "volume": 2349105.0}, {"date": "2019-04-04", "close": 115.1775, "volume": 2266408.0}, {"date": "2019-04-05", "close": 116.1662, "volume": 2702867.0}, {"date": "2019-04-08", "close": 116.484, "volume": 2123793.0}, {"date": "2019-04-09", "close": 116.3781, "volume": 2063425.0}, {"date": "2019-04-10", "close": 116.0868, "volume": 1628394.0}, {"date": "2019-04-11", "close": 116.025, "volume": 1451942.0}, {"date": "2019-04-12", "close": 116.2015, "volume": 2181695.0}, {"date": "2019-04-15", "close": 115.204, "volume": 2447675.0}, {"date": "2019-04-16", "close": 113.1559, "volume": 3125541.0}, {"date": "2019-04-17", "close": 110.2427, "volume": 5904962.0}, {"date": "2019-04-18", "close": 111.9112, "volume": 5793663.0}, {"date": "2019-04-22", "close": 111.9995, "volume": 2693100.0}, {"date": "2019-04-23", "close": 112.8028, "volume": 3482180.0}, {"date": "2019-04-24", "close": 114.1446, "volume": 2602715.0}, {"date": "2019-04-25", "close": 115.1069, "volume": 2165439.0}, {"date": "2019-04-26", "close": 115.5836, "volume": 1705870.0}, {"date": "2019-04-29", "close": 115.9279, "volume": 2343257.0}, {"date": "2019-04-30", "close": 116.9166, "volume": 2563644.0}, {"date": "2019-05-01", "close": 116.1397, "volume": 1811800.0}, {"date": "2019-05-02", "close": 117.8612, "volume": 1702546.0}, {"date": "2019-05-03", "close": 118.8058, "volume": 2315061.0}, {"date": "2019-05-06", "close": 118.1084, "volume": 2746013.0}, {"date": "2019-05-07", "close": 115.407, "volume": 2261592.0}, {"date": "2019-05-08", "close": 116.281, "volume": 2371199.0}, {"date": "2019-05-09", "close": 115.9455, "volume": 2184920.0}, {"date": "2019-05-10", "close": 116.2457, "volume": 1587625.0}, {"date": "2019-05-13", "close": 114.2859, "volume": 2323675.0}, {"date": "2019-05-14", "close": 115.4247, "volume": 1759497.0}, {"date": "2019-05-15", "close": 115.6895, "volume": 1649274.0}, {"date": "2019-05-16", "close": 116.7665, "volume": 2303714.0}, {"date": "2019-05-17", "close": 115.7337, "volume": 2729460.0}, {"date": "2019-05-20", "close": 115.0451, "volume": 2548417.0}, {"date": "2019-05-21", "close": 114.948, "volume": 2871397.0}, {"date": "2019-05-22", "close": 116.2986, "volume": 1923765.0}, {"date": "2019-05-23", "close": 116.2015, "volume": 1664561.0}, {"date": "2019-05-24", "close": 116.5635, "volume": 1789555.0}, {"date": "2019-05-28", "close": 114.8774, "volume": 3548163.0}, {"date": "2019-05-29", "close": 115.0098, "volume": 1803413.0}, {"date": "2019-05-30", "close": 116.9166, "volume": 1991463.0}, {"date": "2019-05-31", "close": 116.537, "volume": 1991874.0}, {"date": "2019-06-03", "close": 116.4576, "volume": 2306716.0}, {"date": "2019-06-04", "close": 116.9254, "volume": 3339969.0}, {"date": "2019-06-05", "close": 118.4703, "volume": 3029726.0}, {"date": "2019-06-06", "close": 119.1059, "volume": 2141960.0}, {"date": "2019-06-07", "close": 121.4012, "volume": 2381496.0}, {"date": "2019-06-10", "close": 121.7984, "volume": 1755638.0}, {"date": "2019-06-11", "close": 121.7455, "volume": 1747240.0}, {"date": "2019-06-12", "close": 122.5047, "volume": 1825437.0}, {"date": "2019-06-13", "close": 123.0785, "volume": 1527493.0}, {"date": "2019-06-14", "close": 123.2639, "volume": 2297201.0}, {"date": "2019-06-17", "close": 123.0167, "volume": 2199785.0}, {"date": "2019-06-18", "close": 124.4821, "volume": 1830116.0}, {"date": "2019-06-19", "close": 125.8328, "volume": 1923144.0}, {"date": "2019-06-20", "close": 126.8127, "volume": 2053704.0}, {"date": "2019-06-21", "close": 126.8833, "volume": 3016134.0}, {"date": "2019-06-24", "close": 125.4885, "volume": 2170594.0}, {"date": "2019-06-25", "close": 125.5326, "volume": 2333817.0}, {"date": "2019-06-26", "close": 124.3938, "volume": 2317379.0}, {"date": "2019-06-27", "close": 125.3384, "volume": 1616070.0}, {"date": "2019-06-28", "close": 126.1682, "volume": 3777817.0}, {"date": "2019-07-01", "close": 127.1216, "volume": 1519425.0}, {"date": "2019-07-02", "close": 127.2452, "volume": 1770896.0}, {"date": "2019-07-03", "close": 128.2781, "volume": 1453374.0}, {"date": "2019-07-05", "close": 127.5189, "volume": 1124728.0}, {"date": "2019-07-08", "close": 126.7862, "volume": 1954994.0}, {"date": "2019-07-09", "close": 125.6121, "volume": 2502017.0}, {"date": "2019-07-10", "close": 125.8857, "volume": 2352335.0}, {"date": "2019-07-11", "close": 125.9828, "volume": 2320107.0}, {"date": "2019-07-12", "close": 123.617, "volume": 4283819.0}, {"date": "2019-07-15", "close": 124.5704, "volume": 2434173.0}, {"date": "2019-07-16", "close": 123.4404, "volume": 2178579.0}, {"date": "2019-07-17", "close": 123.2815, "volume": 2755316.0}, {"date": "2019-07-18", "close": 126.2389, "volume": 4990084.0}, {"date": "2019-07-19", "close": 125.0118, "volume": 3822195.0}, {"date": "2019-07-22", "close": 125.0206, "volume": 2391170.0}, {"date": "2019-07-23", "close": 125.8063, "volume": 3298358.0}, {"date": "2019-07-24", "close": 125.9652, "volume": 2946316.0}, {"date": "2019-07-25", "close": 126.4242, "volume": 1317585.0}, {"date": "2019-07-26", "close": 125.6032, "volume": 1567789.0}, {"date": "2019-07-29", "close": 125.9564, "volume": 1467994.0}, {"date": "2019-07-30", "close": 125.974, "volume": 2040916.0}, {"date": "2019-07-31", "close": 124.0319, "volume": 1986378.0}, {"date": "2019-08-01", "close": 123.7847, "volume": 2489784.0}, {"date": "2019-08-02", "close": 122.8754, "volume": 2021237.0}, {"date": "2019-08-05", "close": 119.7945, "volume": 2780310.0}, {"date": "2019-08-06", "close": 122.028, "volume": 2984110.0}, {"date": "2019-08-07", "close": 122.0015, "volume": 2064570.0}, {"date": "2019-08-08", "close": 124.3762, "volume": 1869995.0}, {"date": "2019-08-09", "close": 123.8642, "volume": 1306768.0}, {"date": "2019-08-12", "close": 122.1869, "volume": 1222283.0}, {"date": "2019-08-13", "close": 124.0672, "volume": 1697104.0}, {"date": "2019-08-14", "close": 120.3771, "volume": 2390816.0}, {"date": "2019-08-15", "close": 121.1099, "volume": 2248271.0}, {"date": "2019-08-16", "close": 123.8995, "volume": 1988740.0}, {"date": "2019-08-19", "close": 125.1001, "volume": 1604228.0}, {"date": "2019-08-20", "close": 123.6523, "volume": 1551946.0}, {"date": "2019-08-21", "close": 123.873, "volume": 1458522.0}, {"date": "2019-08-22", "close": 123.2021, "volume": 1244641.0}, {"date": "2019-08-23", "close": 119.5297, "volume": 2258824.0}, {"date": "2019-08-26", "close": 120.4124, "volume": 1461719.0}, {"date": "2019-08-27", "close": 122.0456, "volume": 3026074.0}, {"date": "2019-08-28", "close": 123.1403, "volume": 1636133.0}, {"date": "2019-08-29", "close": 125.0736, "volume": 2204244.0}, {"date": "2019-08-30", "close": 125.4355, "volume": 1960340.0}, {"date": "2019-09-03", "close": 123.4757, "volume": 1920691.0}, {"date": "2019-09-04", "close": 123.82, "volume": 1564698.0}, {"date": "2019-09-05", "close": 126.1947, "volume": 2231500.0}, {"date": "2019-09-06", "close": 127.413, "volume": 1712255.0}, {"date": "2019-09-09", "close": 123.0255, "volume": 2026387.0}, {"date": "2019-09-10", "close": 120.5802, "volume": 3862257.0}, {"date": "2019-09-11", "close": 123.1491, "volume": 2860833.0}, {"date": "2019-09-12", "close": 125.1265, "volume": 2180695.0}, {"date": "2019-09-13", "close": 124.4909, "volume": 2151728.0}, {"date": "2019-09-16", "close": 124.1643, "volume": 2313156.0}, {"date": "2019-09-17", "close": 125.6474, "volume": 1844518.0}, {"date": "2019-09-18", "close": 127.0775, "volume": 2626215.0}, {"date": "2019-09-19", "close": 128.6665, "volume": 2650512.0}, {"date": "2019-09-20", "close": 129.3021, "volume": 5122644.0}, {"date": "2019-09-23", "close": 127.6513, "volume": 1815500.0}, {"date": "2019-09-24", "close": 127.6072, "volume": 3097728.0}, {"date": "2019-09-25", "close": 127.0775, "volume": 2095020.0}, {"date": "2019-09-26", "close": 126.027, "volume": 1838622.0}, {"date": "2019-09-27", "close": 124.9676, "volume": 1666192.0}, {"date": "2019-09-30", "close": 127.5012, "volume": 2194959.0}, {"date": "2019-10-01", "close": 125.2854, "volume": 1689382.0}, {"date": "2019-10-02", "close": 121.0392, "volume": 2934459.0}, {"date": "2019-10-03", "close": 122.54, "volume": 1947609.0}, {"date": "2019-10-04", "close": 125.0471, "volume": 1929309.0}, {"date": "2019-10-07", "close": 123.308, "volume": 1847793.0}, {"date": "2019-10-08", "close": 119.7239, "volume": 2743990.0}, {"date": "2019-10-09", "close": 121.1187, "volume": 1655127.0}, {"date": "2019-10-10", "close": 122.4958, "volume": 1799047.0}, {"date": "2019-10-11", "close": 122.4605, "volume": 1951323.0}, {"date": "2019-10-14", "close": 122.5311, "volume": 1123686.0}, {"date": "2019-10-15", "close": 121.463, "volume": 2095113.0}, {"date": "2019-10-16", "close": 121.2864, "volume": 2112877.0}, {"date": "2019-10-17", "close": 121.6219, "volume": 1042513.0}, {"date": "2019-10-18", "close": 121.8337, "volume": 1434323.0}, {"date": "2019-10-21", "close": 122.028, "volume": 1422896.0}, {"date": "2019-10-22", "close": 121.0127, "volume": 1847572.0}, {"date": "2019-10-23", "close": 122.2222, "volume": 2422466.0}, {"date": "2019-10-24", "close": 120.4478, "volume": 2840184.0}, {"date": "2019-10-25", "close": 119.9446, "volume": 2365242.0}, {"date": "2019-10-28", "close": 120.2447, "volume": 1945457.0}, {"date": "2019-10-29", "close": 121.1805, "volume": 2352533.0}, {"date": "2019-10-30", "close": 122.0456, "volume": 3171608.0}, {"date": "2019-10-31", "close": 121.666, "volume": 2537405.0}, {"date": "2019-11-01", "close": 120.5625, "volume": 2298415.0}, {"date": "2019-11-04", "close": 119.3708, "volume": 2174517.0}, {"date": "2019-11-05", "close": 117.8259, "volume": 3161504.0}, {"date": "2019-11-06", "close": 119.053, "volume": 2569769.0}, {"date": "2019-11-07", "close": 118.7351, "volume": 2543328.0}, {"date": "2019-11-08", "close": 119.3796, "volume": 1662480.0}, {"date": "2019-11-11", "close": 118.7528, "volume": 1099506.0}, {"date": "2019-11-12", "close": 119.6532, "volume": 1530844.0}, {"date": "2019-11-13", "close": 120.9863, "volume": 4835397.0}, {"date": "2019-11-14", "close": 120.1917, "volume": 2158407.0}, {"date": "2019-11-15", "close": 126.23, "volume": 13746220.0}, {"date": "2019-11-18", "close": 123.7935, "volume": 5129438.0}, {"date": "2019-11-19", "close": 126.7685, "volume": 7171273.0}, {"date": "2019-11-20", "close": 126.2035, "volume": 6078476.0}, {"date": "2019-11-21", "close": 126.3978, "volume": 6931099.0}, {"date": "2019-11-22", "close": 126.5213, "volume": 4440869.0}, {"date": "2019-11-25", "close": 127.9515, "volume": 4891993.0}, {"date": "2019-11-26", "close": 128.8696, "volume": 8373793.0}, {"date": "2019-11-27", "close": 129.4081, "volume": 8756126.0}, {"date": "2019-11-29", "close": 128.8696, "volume": 1997850.0}, {"date": "2019-12-02", "close": 128.6136, "volume": 8350426.0}, {"date": "2019-12-03", "close": 129.4963, "volume": 9958819.0}, {"date": "2019-12-04", "close": 130.0437, "volume": 15413490.0}, {"date": "2019-12-05", "close": 129.9377, "volume": 15095730.0}, {"date": "2019-12-06", "close": 130.847, "volume": 22420130.0}, {"date": "2019-12-09", "close": 130.2379, "volume": 34798350.0}, {"date": "2019-12-10", "close": 131.3943, "volume": 40697160.0}, {"date": "2019-12-11", "close": 132.1271, "volume": 53190490.0}, {"date": "2019-12-12", "close": 133.566, "volume": 73815320.0}, {"date": "2019-12-13", "close": 131.1119, "volume": 64102580.0}, {"date": "2019-12-16", "close": 133.6896, "volume": 92051880.0}, {"date": "2019-12-17", "close": 133.0981, "volume": 26206060.0}, {"date": "2019-12-18", "close": 132.4272, "volume": 32595940.0}, {"date": "2019-12-19", "close": 132.8068, "volume": 35377500.0}, {"date": "2019-12-20", "close": 134.9343, "volume": 19635670.0}, {"date": "2019-12-23", "close": 135.2786, "volume": 16125820.0}, {"date": "2019-12-24", "close": 135.3669, "volume": 1548843.0}, {"date": "2019-12-26", "close": 134.9078, "volume": 1717171.0}, {"date": "2019-12-27", "close": 134.9608, "volume": 2592807.0}, {"date": "2019-12-30", "close": 134.9255, "volume": 2022631.0}, {"date": "2019-12-31", "close": 135.4905, "volume": 2194258.0}, {"date": "2020-01-02", "close": 136.9294, "volume": 2376842.0}, {"date": "2020-01-03", "close": 136.082, "volume": 2329043.0}, {"date": "2020-01-06", "close": 136.488, "volume": 2749356.0}, {"date": "2020-01-07", "close": 137.8299, "volume": 1987169.0}, {"date": "2020-01-08", "close": 137.9711, "volume": 2788122.0}, {"date": "2020-01-09", "close": 139.1894, "volume": 2104949.0}, {"date": "2020-01-10", "close": 139.5866, "volume": 1995485.0}, {"date": "2020-01-13", "close": 140.8667, "volume": 2273312.0}, {"date": "2020-01-14", "close": 142.4733, "volume": 3041105.0}, {"date": "2020-01-15", "close": 141.9525, "volume": 2660189.0}, {"date": "2020-01-16", "close": 142.5793, "volume": 2427104.0}, {"date": "2020-01-17", "close": 143.9476, "volume": 2608845.0}, {"date": "2020-01-21", "close": 144.5214, "volume": 2293122.0}, {"date": "2020-01-22", "close": 144.5744, "volume": 1882412.0}, {"date": "2020-01-23", "close": 143.4356, "volume": 2153326.0}, {"date": "2020-01-24", "close": 143.2325, "volume": 1970737.0}, {"date": "2020-01-27", "close": 142.3056, "volume": 2347619.0}, {"date": "2020-01-28", "close": 144.5656, "volume": 2105494.0}, {"date": "2020-01-29", "close": 145.8544, "volume": 1898327.0}, {"date": "2020-01-30", "close": 149.2355, "volume": 3834512.0}, {"date": "2020-01-31", "close": 142.0143, "volume": 3747546.0}, {"date": "2020-02-03", "close": 142.1291, "volume": 2997635.0}, {"date": "2020-02-04", "close": 143.6828, "volume": 2616379.0}, {"date": "2020-02-05", "close": 143.7975, "volume": 1945999.0}, {"date": "2020-02-06", "close": 144.7598, "volume": 1844268.0}, {"date": "2020-02-07", "close": 143.003, "volume": 1661586.0}, {"date": "2020-02-10", "close": 143.8858, "volume": 1669863.0}, {"date": "2020-02-11", "close": 144.4949, "volume": 1651039.0}, {"date": "2020-02-12", "close": 144.6274, "volume": 1653431.0}, {"date": "2020-02-13", "close": 144.2654, "volume": 2734027.0}, {"date": "2020-02-14", "close": 146.4989, "volume": 1633778.0}, {"date": "2020-02-18", "close": 144.7774, "volume": 1916689.0}, {"date": "2020-02-19", "close": 144.698, "volume": 2642379.0}, {"date": "2020-02-20", "close": 141.4758, "volume": 2428907.0}, {"date": "2020-02-21", "close": 142.9059, "volume": 1945795.0}, {"date": "2020-02-24", "close": 138.439, "volume": 2467155.0}, {"date": "2020-02-25", "close": 133.875, "volume": 3188035.0}, {"date": "2020-02-26", "close": 134.3517, "volume": 3203085.0}, {"date": "2020-02-27", "close": 129.8142, "volume": 4238505.0}, {"date": "2020-02-28", "close": 127.6337, "volume": 7942815.0}, {"date": "2020-03-02", "close": 133.0275, "volume": 4682742.0}, {"date": "2020-03-03", "close": 130.2467, "volume": 3105432.0}, {"date": "2020-03-04", "close": 137.6975, "volume": 3463276.0}, {"date": "2020-03-05", "close": 131.9505, "volume": 4494187.0}, {"date": "2020-03-06", "close": 131.0324, "volume": 3156378.0}, {"date": "2020-03-09", "close": 124.9941, "volume": 4252772.0}, {"date": "2020-03-10", "close": 127.3953, "volume": 4064896.0}, {"date": "2020-03-11", "close": 123.0343, "volume": 4783206.0}, {"date": "2020-03-12", "close": 113.7827, "volume": 5855064.0}, {"date": "2020-03-13", "close": 124.8176, "volume": 5745603.0}, {"date": "2020-03-16", "close": 112.6792, "volume": 4893720.0}, {"date": "2020-03-17", "close": 116.334, "volume": 4852250.0}, {"date": "2020-03-18", "close": 113.1206, "volume": 4908264.0}, {"date": "2020-03-19", "close": 109.6336, "volume": 5753879.0}, {"date": "2020-03-20", "close": 109.2981, "volume": 6373807.0}, {"date": "2020-03-23", "close": 107.1618, "volume": 8979306.0}, {"date": "2020-03-24", "close": 114.0122, "volume": 5257467.0}, {"date": "2020-03-25", "close": 114.1623, "volume": 5737666.0}, {"date": "2020-03-26", "close": 122.4076, "volume": 5268797.0}, {"date": "2020-03-27", "close": 122.3369, "volume": 5256481.0}, {"date": "2020-03-30", "close": 124.3144, "volume": 4769746.0}, {"date": "2020-03-31", "close": 122.1869, "volume": 5470365.0}, {"date": "2020-04-01", "close": 113.615, "volume": 3723777.0}, {"date": "2020-04-02", "close": 120.4389, "volume": 5152894.0}, {"date": "2020-04-03", "close": 119.309, "volume": 2448952.0}, {"date": "2020-04-06", "close": 125.3031, "volume": 5605454.0}, {"date": "2020-04-07", "close": 122.0897, "volume": 3449338.0}, {"date": "2020-04-08", "close": 128.1192, "volume": 3281216.0}, {"date": "2020-04-09", "close": 128.6489, "volume": 3275326.0}, {"date": "2020-04-13", "close": 129.002, "volume": 2681184.0}, {"date": "2020-04-14", "close": 134.3075, "volume": 3411325.0}, {"date": "2020-04-15", "close": 134.8549, "volume": 3699019.0}, {"date": "2020-04-16", "close": 136.7176, "volume": 4272866.0}, {"date": "2020-04-17", "close": 138.183, "volume": 3565325.0}, {"date": "2020-04-20", "close": 137.565, "volume": 2675430.0}, {"date": "2020-04-21", "close": 135.7288, "volume": 3031957.0}, {"date": "2020-04-22", "close": 141.467, "volume": 3901503.0}, {"date": "2020-04-23", "close": 141.8201, "volume": 5122428.0}, {"date": "2020-04-24", "close": 145.722, "volume": 3972595.0}, {"date": "2020-04-27", "close": 149.6416, "volume": 3221997.0}, {"date": "2020-04-28", "close": 145.9515, "volume": 3066584.0}, {"date": "2020-04-29", "close": 145.6337, "volume": 2684784.0}, {"date": "2020-04-30", "close": 144.3007, "volume": 3545865.0}, {"date": "2020-05-01", "close": 141.926, "volume": 2125202.0}, {"date": "2020-05-04", "close": 142.235, "volume": 1653596.0}, {"date": "2020-05-05", "close": 145.1747, "volume": 1500975.0}, {"date": "2020-05-06", "close": 144.7598, "volume": 2181519.0}, {"date": "2020-05-07", "close": 144.3184, "volume": 7374005.0}, {"date": "2020-05-08", "close": 142.5087, "volume": 9292538.0}, {"date": "2020-05-11", "close": 142.7558, "volume": 6314685.0}, {"date": "2020-05-12", "close": 141.4846, "volume": 3225943.0}, {"date": "2020-05-13", "close": 141.1492, "volume": 4117307.0}, {"date": "2020-05-14", "close": 142.7117, "volume": 2590319.0}, {"date": "2020-05-15", "close": 144.645, "volume": 5586060.0}, {"date": "2020-05-18", "close": 143.2237, "volume": 3436241.0}, {"date": "2020-05-19", "close": 140.4694, "volume": 2513877.0}, {"date": "2020-05-20", "close": 140.3547, "volume": 2110158.0}, {"date": "2020-05-21", "close": 139.1805, "volume": 2278803.0}, {"date": "2020-05-22", "close": 139.7102, "volume": 1483418.0}, {"date": "2020-05-26", "close": 139.9927, "volume": 3097561.0}, {"date": "2020-05-27", "close": 141.9348, "volume": 3110676.0}, {"date": "2020-05-28", "close": 144.7509, "volume": 3088386.0}, {"date": "2020-05-29", "close": 147.0815, "volume": 5328901.0}, {"date": "2020-06-01", "close": 145.9957, "volume": 1512164.0}, {"date": "2020-06-02", "close": 147.3905, "volume": 2959278.0}, {"date": "2020-06-03", "close": 149.7564, "volume": 4064612.0}, {"date": "2020-06-04", "close": 149.006, "volume": 2599703.0}, {"date": "2020-06-05", "close": 152.9256, "volume": 3034182.0}, {"date": "2020-06-08", "close": 151.4072, "volume": 2819051.0}, {"date": "2020-06-09", "close": 149.5886, "volume": 2379106.0}, {"date": "2020-06-10", "close": 152.4489, "volume": 2561166.0}, {"date": "2020-06-11", "close": 145.5719, "volume": 3296839.0}, {"date": "2020-06-12", "close": 148.644, "volume": 3292290.0}, {"date": "2020-06-15", "close": 151.4425, "volume": 2794057.0}, {"date": "2020-06-16", "close": 154.3998, "volume": 2976264.0}, {"date": "2020-06-17", "close": 155.6622, "volume": 2107386.0}, {"date": "2020-06-18", "close": 155.3709, "volume": 1895385.0}, {"date": "2020-06-19", "close": 152.6784, "volume": 5522563.0}, {"date": "2020-06-22", "close": 154.3469, "volume": 1670069.0}, {"date": "2020-06-23", "close": 155.009, "volume": 1287673.0}, {"date": "2020-06-24", "close": 151.363, "volume": 2025806.0}, {"date": "2020-06-25", "close": 151.9722, "volume": 1982280.0}, {"date": "2020-06-26", "close": 151.5837, "volume": 3447659.0}, {"date": "2020-06-29", "close": 152.1752, "volume": 2282224.0}, {"date": "2020-06-30", "close": 156.1036, "volume": 2434677.0}, {"date": "2020-07-01", "close": 156.3949, "volume": 2098530.0}, {"date": "2020-07-02", "close": 158.6196, "volume": 1594024.0}, {"date": "2020-07-06", "close": 161.5504, "volume": 1887959.0}, {"date": "2020-07-07", "close": 160.7029, "volume": 2764386.0}, {"date": "2020-07-08", "close": 162.804, "volume": 1879805.0}, {"date": "2020-07-09", "close": 163.7309, "volume": 2435392.0}, {"date": "2020-07-10", "close": 162.1419, "volume": 1956097.0}, {"date": "2020-07-13", "close": 161.0296, "volume": 2135480.0}, {"date": "2020-07-14", "close": 163.7133, "volume": 2024728.0}, {"date": "2020-07-15", "close": 166.2645, "volume": 2533614.0}, {"date": "2020-07-16", "close": 166.6794, "volume": 2762952.0}, {"date": "2020-07-17", "close": 168.5686, "volume": 3527169.0}, {"date": "2020-07-20", "close": 170.7049, "volume": 2030789.0}, {"date": "2020-07-21", "close": 172.1439, "volume": 2221247.0}, {"date": "2020-07-22", "close": 172.6824, "volume": 2546392.0}, {"date": "2020-07-23", "close": 175.8693, "volume": 4319468.0}, {"date": "2020-07-24", "close": 172.3822, "volume": 3115197.0}, {"date": "2020-07-27", "close": 175.6574, "volume": 2654061.0}, {"date": "2020-07-28", "close": 175.6839, "volume": 2072492.0}, {"date": "2020-07-29", "close": 178.4382, "volume": 2995701.0}, {"date": "2020-07-30", "close": 178.447, "volume": 1696821.0}, {"date": "2020-07-31", "close": 179.9124, "volume": 1792914.0}, {"date": "2020-08-03", "close": 182.5873, "volume": 2074654.0}, {"date": "2020-08-04", "close": 181.9164, "volume": 1734714.0}, {"date": "2020-08-05", "close": 181.4485, "volume": 2081465.0}, {"date": "2020-08-06", "close": 181.5809, "volume": 2729122.0}, {"date": "2020-08-07", "close": 181.3249, "volume": 1345768.0}, {"date": "2020-08-10", "close": 178.3676, "volume": 2161208.0}, {"date": "2020-08-11", "close": 176.5667, "volume": 2421280.0}, {"date": "2020-08-12", "close": 181.784, "volume": 1464163.0}, {"date": "2020-08-13", "close": 182.9051, "volume": 1211281.0}, {"date": "2020-08-14", "close": 180.8482, "volume": 1280688.0}, {"date": "2020-08-17", "close": 181.475, "volume": 1234428.0}, {"date": "2020-08-18", "close": 183.3377, "volume": 1474417.0}, {"date": "2020-08-19", "close": 181.7928, "volume": 1190613.0}, {"date": "2020-08-20", "close": 181.5544, "volume": 1001613.0}, {"date": "2020-08-21", "close": 183.4436, "volume": 1432421.0}, {"date": "2020-08-24", "close": 181.4661, "volume": 1226870.0}, {"date": "2020-08-25", "close": 183.2406, "volume": 1449040.0}, {"date": "2020-08-26", "close": 183.7879, "volume": 1140998.0}, {"date": "2020-08-27", "close": 180.4333, "volume": 2551303.0}, {"date": "2020-08-28", "close": 181.5368, "volume": 1387082.0}, {"date": "2020-08-31", "close": 182.2695, "volume": 1710066.0}, {"date": "2020-09-01", "close": 183.9556, "volume": 1597842.0}, {"date": "2020-09-02", "close": 185.3592, "volume": 1917721.0}, {"date": "2020-09-03", "close": 177.3612, "volume": 2368924.0}, {"date": "2020-09-04", "close": 173.5387, "volume": 3720110.0}, {"date": "2020-09-08", "close": 173.1591, "volume": 2668464.0}, {"date": "2020-09-09", "close": 178.2705, "volume": 2645589.0}, {"date": "2020-09-10", "close": 179.2857, "volume": 2416048.0}, {"date": "2020-09-11", "close": 180.857, "volume": 1890488.0}, {"date": "2020-09-14", "close": 183.5584, "volume": 1720913.0}, {"date": "2020-09-15", "close": 184.2293, "volume": 1591507.0}, {"date": "2020-09-16", "close": 182.7815, "volume": 1823578.0}, {"date": "2020-09-17", "close": 182.8698, "volume": 1965261.0}, {"date": "2020-09-18", "close": 182.1282, "volume": 3867965.0}, {"date": "2020-09-21", "close": 181.6868, "volume": 1606100.0}, {"date": "2020-09-22", "close": 182.8698, "volume": 1632867.0}, {"date": "2020-09-23", "close": 181.1483, "volume": 1780707.0}, {"date": "2020-09-24", "close": 179.7977, "volume": 2389402.0}, {"date": "2020-09-25", "close": 182.8786, "volume": 2301512.0}, {"date": "2020-09-28", "close": 185.2003, "volume": 2076439.0}, {"date": "2020-09-29", "close": 186.2773, "volume": 1724074.0}, {"date": "2020-09-30", "close": 190.091, "volume": 3285238.0}, {"date": "2020-10-01", "close": 189.5084, "volume": 2083009.0}, {"date": "2020-10-02", "close": 187.5927, "volume": 1433111.0}, {"date": "2020-10-05", "close": 192.757, "volume": 1242861.0}, {"date": "2020-10-06", "close": 192.6599, "volume": 1979366.0}, {"date": "2020-10-07", "close": 196.0057, "volume": 1746714.0}, {"date": "2020-10-08", "close": 194.8404, "volume": 2150675.0}, {"date": "2020-10-09", "close": 199.5633, "volume": 1619124.0}, {"date": "2020-10-12", "close": 199.2897, "volume": 1889028.0}, {"date": "2020-10-13", "close": 199.1749, "volume": 1644994.0}, {"date": "2020-10-14", "close": 199.9959, "volume": 1790075.0}, {"date": "2020-10-15", "close": 198.9983, "volume": 1724600.0}, {"date": "2020-10-16", "close": 200.7904, "volume": 2637292.0}, {"date": "2020-10-19", "close": 197.5947, "volume": 2283477.0}, {"date": "2020-10-20", "close": 200.4196, "volume": 2326517.0}, {"date": "2020-10-21", "close": 199.9959, "volume": 3762125.0}, {"date": "2020-10-22", "close": 206.555, "volume": 2743224.0}, {"date": "2020-10-23", "close": 205.3897, "volume": 2268967.0}, {"date": "2020-10-26", "close": 207.376, "volume": 2384169.0}, {"date": "2020-10-27", "close": 211.6752, "volume": 3268887.0}, {"date": "2020-10-28", "close": 204.8954, "volume": 2844692.0}, {"date": "2020-10-29", "close": 203.1033, "volume": 2209140.0}, {"date": "2020-10-30", "close": 202.6354, "volume": 2598339.0}, {"date": "2020-11-02", "close": 205.1955, "volume": 2510272.0}, {"date": "2020-11-03", "close": 207.2436, "volume": 1659288.0}, {"date": "2020-11-04", "close": 212.3285, "volume": 3032703.0}, {"date": "2020-11-05", "close": 212.1696, "volume": 3389333.0}, {"date": "2020-11-06", "close": 216.6894, "volume": 2343318.0}, {"date": "2020-11-09", "close": 206.3785, "volume": 3884168.0}, {"date": "2020-11-10", "close": 199.4044, "volume": 6233284.0}, {"date": "2020-11-11", "close": 205.8135, "volume": 3898044.0}, {"date": "2020-11-12", "close": 205.6811, "volume": 2316043.0}, {"date": "2020-11-13", "close": 207.173, "volume": 2511202.0}, {"date": "2020-11-16", "close": 202.7325, "volume": 2151247.0}, {"date": "2020-11-17", "close": 202.4677, "volume": 2400076.0}, {"date": "2020-11-18", "close": 198.3627, "volume": 2873774.0}, {"date": "2020-11-19", "close": 199.3603, "volume": 2770508.0}, {"date": "2020-11-20", "close": 199.2985, "volume": 2353100.0}, {"date": "2020-11-23", "close": 195.167, "volume": 2796178.0}, {"date": "2020-11-24", "close": 192.6776, "volume": 3945611.0}, {"date": "2020-11-25", "close": 191.7595, "volume": 3205921.0}, {"date": "2020-11-27", "close": 191.371, "volume": 1407208.0}, {"date": "2020-11-30", "close": 198.3009, "volume": 3319694.0}, {"date": "2020-12-01", "close": 198.6276, "volume": 3879636.0}, {"date": "2020-12-02", "close": 198.451, "volume": 2126470.0}, {"date": "2020-12-03", "close": 197.1621, "volume": 3197984.0}, {"date": "2020-12-04", "close": 198.1244, "volume": 2521175.0}, {"date": "2020-12-07", "close": 199.6428, "volume": 1845486.0}, {"date": "2020-12-08", "close": 197.3034, "volume": 2032288.0}, {"date": "2020-12-09", "close": 196.7207, "volume": 2500208.0}, {"date": "2020-12-10", "close": 197.0474, "volume": 3264462.0}, {"date": "2020-12-11", "close": 197.5241, "volume": 1468372.0}, {"date": "2020-12-14", "close": 195.1847, "volume": 1924975.0}, {"date": "2020-12-15", "close": 197.0121, "volume": 2092986.0}, {"date": "2020-12-16", "close": 195.8909, "volume": 1781961.0}, {"date": "2020-12-17", "close": 198.1773, "volume": 1613260.0}, {"date": "2020-12-18", "close": 199.6075, "volume": 4221375.0}, {"date": "2020-12-21", "close": 199.6516, "volume": 2482747.0}, {"date": "2020-12-22", "close": 196.8002, "volume": 1824774.0}, {"date": "2020-12-23", "close": 194.7168, "volume": 1753352.0}, {"date": "2020-12-24", "close": 195.529, "volume": 610981.0}, {"date": "2020-12-28", "close": 196.6413, "volume": 2115071.0}, {"date": "2020-12-29", "close": 196.7384, "volume": 1733672.0}, {"date": "2020-12-30", "close": 194.8139, "volume": 1427240.0}, {"date": "2020-12-31", "close": 196.1028, "volume": 1835566.0}, {"date": "2021-01-04", "close": 197.065, "volume": 3192502.0}, {"date": "2021-01-05", "close": 201.9557, "volume": 3711944.0}, {"date": "2021-01-06", "close": 208.6472, "volume": 3965409.0}, {"date": "2021-01-07", "close": 211.6134, "volume": 3695497.0}, {"date": "2021-01-08", "close": 214.9503, "volume": 2297374.0}, {"date": "2021-01-11", "close": 215.5065, "volume": 1541388.0}, {"date": "2021-01-12", "close": 212.4785, "volume": 2215987.0}, {"date": "2021-01-13", "close": 211.7282, "volume": 3257812.0}, {"date": "2021-01-14", "close": 208.9562, "volume": 2068762.0}, {"date": "2021-01-15", "close": 209.0003, "volume": 2599528.0}, {"date": "2021-01-19", "close": 208.4354, "volume": 2255895.0}, {"date": "2021-01-20", "close": 209.2652, "volume": 2051162.0}, {"date": "2021-01-21", "close": 205.7782, "volume": 2379793.0}, {"date": "2021-01-22", "close": 210.1391, "volume": 2710537.0}, {"date": "2021-01-25", "close": 210.2362, "volume": 2168438.0}, {"date": "2021-01-26", "close": 206.555, "volume": 1643263.0}, {"date": "2021-01-27", "close": 196.1558, "volume": 4670753.0}, {"date": "2021-01-28", "close": 201.7791, "volume": 2621505.0}, {"date": "2021-01-29", "close": 209.9626, "volume": 5747669.0}, {"date": "2021-02-01", "close": 213.4143, "volume": 3584191.0}, {"date": "2021-02-02", "close": 216.3628, "volume": 3655904.0}, {"date": "2021-02-03", "close": 210.3069, "volume": 2836052.0}, {"date": "2021-02-04", "close": 207.9233, "volume": 2464191.0}, {"date": "2021-02-05", "close": 207.9763, "volume": 1470937.0}, {"date": "2021-02-08", "close": 208.0293, "volume": 1549274.0}, {"date": "2021-02-09", "close": 209.221, "volume": 1871948.0}, {"date": "2021-02-10", "close": 209.6536, "volume": 1406258.0}, {"date": "2021-02-11", "close": 212.452, "volume": 1849352.0}, {"date": "2021-02-12", "close": 217.0779, "volume": 2103486.0}, {"date": "2021-02-16", "close": 213.8733, "volume": 1637278.0}, {"date": "2021-02-17", "close": 211.79, "volume": 1951805.0}, {"date": "2021-02-18", "close": 209.5742, "volume": 1563790.0}, {"date": "2021-02-19", "close": 204.1362, "volume": 3080667.0}, {"date": "2021-02-22", "close": 199.069, "volume": 3433580.0}, {"date": "2021-02-23", "close": 197.6124, "volume": 2184407.0}, {"date": "2021-02-24", "close": 196.862, "volume": 2880725.0}, {"date": "2021-02-25", "close": 193.5604, "volume": 2923474.0}, {"date": "2021-02-26", "close": 193.9223, "volume": 3129364.0}, {"date": "2021-03-01", "close": 199.219, "volume": 1987788.0}, {"date": "2021-03-02", "close": 197.8242, "volume": 2066089.0}, {"date": "2021-03-03", "close": 193.9311, "volume": 2415719.0}, {"date": "2021-03-04", "close": 189.2788, "volume": 3561697.0}, {"date": "2021-03-05", "close": 192.757, "volume": 2432335.0}, {"date": "2021-03-08", "close": 187.4868, "volume": 2872377.0}, {"date": "2021-03-09", "close": 190.9826, "volume": 4729068.0}, {"date": "2021-03-10", "close": 187.9723, "volume": 3285655.0}, {"date": "2021-03-11", "close": 193.525, "volume": 2423297.0}, {"date": "2021-03-12", "close": 189.5172, "volume": 2288334.0}, {"date": "2021-03-15", "close": 191.5653, "volume": 1782713.0}, {"date": "2021-03-16", "close": 190.5942, "volume": 3921906.0}, {"date": "2021-03-17", "close": 189.0405, "volume": 2955581.0}, {"date": "2021-03-18", "close": 190.6383, "volume": 3482096.0}, {"date": "2021-03-19", "close": 195.1494, "volume": 4698128.0}, {"date": "2021-03-22", "close": 197.3475, "volume": 2713393.0}, {"date": "2021-03-23", "close": 194.4961, "volume": 2436737.0}, {"date": "2021-03-24", "close": 193.7457, "volume": 1792053.0}, {"date": "2021-03-25", "close": 193.0572, "volume": 2355677.0}, {"date": "2021-03-26", "close": 199.7487, "volume": 2639378.0}, {"date": "2021-03-29", "close": 200.2872, "volume": 2350121.0}, {"date": "2021-03-30", "close": 196.862, "volume": 2458773.0}, {"date": "2021-03-31", "close": 198.6982, "volume": 2669313.0}, {"date": "2021-04-01", "close": 198.6982, "volume": 1744432.0}, {"date": "2021-04-05", "close": 199.9782, "volume": 2553544.0}, {"date": "2021-04-06", "close": 200.4373, "volume": 2658880.0}, {"date": "2021-04-07", "close": 199.5722, "volume": 1614262.0}, {"date": "2021-04-08", "close": 202.9885, "volume": 2019502.0}, {"date": "2021-04-09", "close": 205.1249, "volume": 1501981.0}, {"date": "2021-04-12", "close": 207.3142, "volume": 2576862.0}, {"date": "2021-04-13", "close": 214.3765, "volume": 6157017.0}, {"date": "2021-04-14", "close": 209.4859, "volume": 2611040.0}, {"date": "2021-04-15", "close": 214.1558, "volume": 2300015.0}, {"date": "2021-04-16", "close": 214.5707, "volume": 1840573.0}, {"date": "2021-04-19", "close": 213.6262, "volume": 2019978.0}, {"date": "2021-04-20", "close": 213.5026, "volume": 1323173.0}, {"date": "2021-04-21", "close": 215.7537, "volume": 1845268.0}, {"date": "2021-04-22", "close": 223.275, "volume": 3993638.0}, {"date": "2021-04-23", "close": 229.331, "volume": 3563121.0}, {"date": "2021-04-26", "close": 227.8479, "volume": 2077401.0}, {"date": "2021-04-27", "close": 227.7773, "volume": 1910060.0}, {"date": "2021-04-28", "close": 228.1039, "volume": 1430681.0}, {"date": "2021-04-29", "close": 226.5061, "volume": 1711235.0}, {"date": "2021-04-30", "close": 224.1755, "volume": 2028191.0}, {"date": "2021-05-03", "close": 224.8199, "volume": 1493679.0}, {"date": "2021-05-04", "close": 226.0205, "volume": 2000482.0}, {"date": "2021-05-05", "close": 224.6699, "volume": 1202327.0}, {"date": "2021-05-06", "close": 226.868, "volume": 1757172.0}, {"date": "2021-05-07", "close": 228.1834, "volume": 2630507.0}, {"date": "2021-05-10", "close": 228.6689, "volume": 2008876.0}, {"date": "2021-05-11", "close": 227.6802, "volume": 1533066.0}, {"date": "2021-05-12", "close": 220.9445, "volume": 1859697.0}, {"date": "2021-05-13", "close": 223.0543, "volume": 1637592.0}, {"date": "2021-05-14", "close": 223.8577, "volume": 2326781.0}, {"date": "2021-05-17", "close": 221.5006, "volume": 1253724.0}, {"date": "2021-05-18", "close": 220.6355, "volume": 1498985.0}, {"date": "2021-05-19", "close": 220.1058, "volume": 1890511.0}, {"date": "2021-05-20", "close": 225.0406, "volume": 2411702.0}, {"date": "2021-05-21", "close": 222.9661, "volume": 1556994.0}, {"date": "2021-05-24", "close": 224.149, "volume": 2217977.0}, {"date": "2021-05-25", "close": 225.2348, "volume": 3526412.0}, {"date": "2021-05-26", "close": 222.2598, "volume": 3644234.0}, {"date": "2021-05-27", "close": 225.3143, "volume": 4211475.0}, {"date": "2021-05-28", "close": 226.1176, "volume": 2068178.0}, {"date": "2021-06-01", "close": 216.4687, "volume": 6416354.0}, {"date": "2021-06-02", "close": 213.6438, "volume": 3333039.0}, {"date": "2021-06-03", "close": 212.761, "volume": 3252011.0}, {"date": "2021-06-04", "close": 213.8733, "volume": 1992015.0}, {"date": "2021-06-07", "close": 212.0813, "volume": 2275581.0}, {"date": "2021-06-08", "close": 212.046, "volume": 2326275.0}, {"date": "2021-06-09", "close": 212.4874, "volume": 1904987.0}, {"date": "2021-06-10", "close": 217.3957, "volume": 2554165.0}, {"date": "2021-06-11", "close": 218.0666, "volume": 2972112.0}, {"date": "2021-06-14", "close": 218.4109, "volume": 1879320.0}, {"date": "2021-06-15", "close": 216.3716, "volume": 2153582.0}, {"date": "2021-06-16", "close": 216.0538, "volume": 1919352.0}, {"date": "2021-06-17", "close": 226.9474, "volume": 5000968.0}, {"date": "2021-06-18", "close": 226.8503, "volume": 4287505.0}, {"date": "2021-06-21", "close": 231.8116, "volume": 2779070.0}, {"date": "2021-06-22", "close": 235.74, "volume": 3730137.0}, {"date": "2021-06-23", "close": 237.1613, "volume": 3556483.0}, {"date": "2021-06-24", "close": 236.0137, "volume": 3130192.0}, {"date": "2021-06-25", "close": 235.3163, "volume": 3999123.0}, {"date": "2021-06-28", "close": 239.845, "volume": 2219936.0}, {"date": "2021-06-29", "close": 239.1211, "volume": 3005486.0}, {"date": "2021-06-30", "close": 236.9053, "volume": 1869338.0}, {"date": "2021-07-01", "close": 240.304, "volume": 1779554.0}, {"date": "2021-07-02", "close": 241.9107, "volume": 1438997.0}, {"date": "2021-07-06", "close": 246.051, "volume": 2533269.0}, {"date": "2021-07-07", "close": 245.9009, "volume": 1839864.0}, {"date": "2021-07-08", "close": 244.515, "volume": 1931745.0}, {"date": "2021-07-09", "close": 244.9475, "volume": 1663502.0}, {"date": "2021-07-12", "close": 245.4242, "volume": 1779536.0}, {"date": "2021-07-13", "close": 244.3119, "volume": 1523435.0}, {"date": "2021-07-14", "close": 243.7558, "volume": 1446580.0}, {"date": "2021-07-15", "close": 248.0196, "volume": 2266921.0}, {"date": "2021-07-16", "close": 251.4095, "volume": 2565500.0}, {"date": "2021-07-19", "close": 250.4914, "volume": 2517970.0}, {"date": "2021-07-20", "close": 250.359, "volume": 2423449.0}, {"date": "2021-07-21", "close": 247.0044, "volume": 2748084.0}, {"date": "2021-07-22", "close": 255.0908, "volume": 2448315.0}, {"date": "2021-07-23", "close": 257.13, "volume": 2076219.0}, {"date": "2021-07-26", "close": 256.1678, "volume": 2018124.0}, {"date": "2021-07-27", "close": 256.5385, "volume": 1731994.0}, {"date": "2021-07-28", "close": 258.5513, "volume": 2148363.0}, {"date": "2021-07-29", "close": 262.7445, "volume": 1779955.0}, {"date": "2021-07-30", "close": 262.621, "volume": 2229985.0}, {"date": "2021-08-02", "close": 262.2237, "volume": 1195253.0}, {"date": "2021-08-03", "close": 266.8937, "volume": 1953405.0}, {"date": "2021-08-04", "close": 269.798, "volume": 1585331.0}, {"date": "2021-08-05", "close": 271.1399, "volume": 1406848.0}, {"date": "2021-08-06", "close": 271.2635, "volume": 1661411.0}, {"date": "2021-08-09", "close": 271.8726, "volume": 1540522.0}, {"date": "2021-08-10", "close": 272.6759, "volume": 1553861.0}, {"date": "2021-08-11", "close": 274.1678, "volume": 2123690.0}, {"date": "2021-08-12", "close": 276.9928, "volume": 1937844.0}, {"date": "2021-08-13", "close": 278.3081, "volume": 1373468.0}, {"date": "2021-08-16", "close": 281.4332, "volume": 1621047.0}, {"date": "2021-08-17", "close": 283.3312, "volume": 1758354.0}, {"date": "2021-08-18", "close": 278.0521, "volume": 3323483.0}, {"date": "2021-08-19", "close": 282.3072, "volume": 3226428.0}, {"date": "2021-08-20", "close": 283.852, "volume": 3295809.0}, {"date": "2021-08-23", "close": 281.2743, "volume": 2740674.0}, {"date": "2021-08-24", "close": 283.0664, "volume": 1756151.0}, {"date": "2021-08-25", "close": 282.0335, "volume": 1342816.0}, {"date": "2021-08-26", "close": 281.0271, "volume": 1286246.0}, {"date": "2021-08-27", "close": 281.698, "volume": 1316351.0}, {"date": "2021-08-30", "close": 288.6809, "volume": 1711260.0}, {"date": "2021-08-31", "close": 286.1649, "volume": 2410243.0}, {"date": "2021-09-01", "close": 289.2017, "volume": 2187470.0}, {"date": "2021-09-02", "close": 292.5828, "volume": 2274229.0}, {"date": "2021-09-03", "close": 293.4656, "volume": 1333823.0}, {"date": "2021-09-07", "close": 291.3204, "volume": 1930558.0}, {"date": "2021-09-08", "close": 291.7707, "volume": 1811788.0}, {"date": "2021-09-09", "close": 289.8903, "volume": 1483068.0}, {"date": "2021-09-10", "close": 291.3116, "volume": 2444061.0}, {"date": "2021-09-13", "close": 283.7726, "volume": 2032358.0}, {"date": "2021-09-14", "close": 286.1032, "volume": 1888372.0}, {"date": "2021-09-15", "close": 287.136, "volume": 2353290.0}, {"date": "2021-09-16", "close": 286.0237, "volume": 1794074.0}, {"date": "2021-09-17", "close": 286.4916, "volume": 3459801.0}, {"date": "2021-09-20", "close": 286.1208, "volume": 3170763.0}, {"date": "2021-09-21", "close": 286.6417, "volume": 1874881.0}, {"date": "2021-09-22", "close": 286.1385, "volume": 1796941.0}, {"date": "2021-09-23", "close": 286.933, "volume": 2262677.0}, {"date": "2021-09-24", "close": 286.4651, "volume": 1411726.0}, {"date": "2021-09-27", "close": 278.9614, "volume": 1811748.0}, {"date": "2021-09-28", "close": 268.3238, "volume": 3721564.0}, {"date": "2021-09-29", "close": 270.672, "volume": 2053965.0}, {"date": "2021-09-30", "close": 268.7563, "volume": 2831625.0}, {"date": "2021-10-01", "close": 266.8848, "volume": 2668713.0}, {"date": "2021-10-04", "close": 263.5744, "volume": 2302315.0}, {"date": "2021-10-05", "close": 264.413, "volume": 1763247.0}, {"date": "2021-10-06", "close": 265.3664, "volume": 1640730.0}, {"date": "2021-10-07", "close": 267.1408, "volume": 1668358.0}, {"date": "2021-10-08", "close": 264.6337, "volume": 1077993.0}, {"date": "2021-10-11", "close": 263.7244, "volume": 1121524.0}, {"date": "2021-10-12", "close": 262.056, "volume": 2548290.0}, {"date": "2021-10-13", "close": 261.182, "volume": 2761965.0}, {"date": "2021-10-14", "close": 265.2164, "volume": 2820311.0}, {"date": "2021-10-15", "close": 266.055, "volume": 2958017.0}, {"date": "2021-10-18", "close": 268.5268, "volume": 1767465.0}, {"date": "2021-10-19", "close": 272.3228, "volume": 1828022.0}, {"date": "2021-10-20", "close": 277.9197, "volume": 2587261.0}, {"date": "2021-10-21", "close": 274.3179, "volume": 2872092.0}, {"date": "2021-10-22", "close": 276.6485, "volume": 2174049.0}, {"date": "2021-10-25", "close": 270.2218, "volume": 2306477.0}, {"date": "2021-10-26", "close": 270.9545, "volume": 1354444.0}, {"date": "2021-10-27", "close": 269.4626, "volume": 1878848.0}, {"date": "2021-10-28", "close": 268.8711, "volume": 2407699.0}, {"date": "2021-10-29", "close": 275.2272, "volume": 2761807.0}, {"date": "2021-11-01", "close": 273.3822, "volume": 1863408.0}, {"date": "2021-11-02", "close": 276.5337, "volume": 2748475.0}, {"date": "2021-11-03", "close": 274.415, "volume": 2891025.0}, {"date": "2021-11-04", "close": 270.1247, "volume": 3328790.0}, {"date": "2021-11-05", "close": 257.8451, "volume": 6803409.0}, {"date": "2021-11-08", "close": 266.0285, "volume": 2920681.0}, {"date": "2021-11-09", "close": 264.1217, "volume": 1858022.0}, {"date": "2021-11-10", "close": 266.6288, "volume": 2230309.0}, {"date": "2021-11-11", "close": 268.8446, "volume": 2153682.0}, {"date": "2021-11-12", "close": 268.7034, "volume": 2735032.0}, {"date": "2021-11-15", "close": 264.5543, "volume": 3125891.0}, {"date": "2021-11-16", "close": 269.7716, "volume": 2751831.0}, {"date": "2021-11-17", "close": 273.3733, "volume": 2434222.0}, {"date": "2021-11-18", "close": 276.004, "volume": 1991459.0}, {"date": "2021-11-19", "close": 277.3106, "volume": 2331198.0}, {"date": "2021-11-22", "close": 276.9575, "volume": 2211288.0}, {"date": "2021-11-23", "close": 276.7721, "volume": 1774910.0}, {"date": "2021-11-24", "close": 278.5023, "volume": 1557837.0}, {"date": "2021-11-26", "close": 285.9884, "volume": 3078289.0}, {"date": "2021-11-29", "close": 288.2483, "volume": 3088671.0}, {"date": "2021-11-30", "close": 283.9403, "volume": 3342284.0}, {"date": "2021-12-01", "close": 282.2454, "volume": 2344323.0}, {"date": "2021-12-02", "close": 279.0144, "volume": 2881289.0}, {"date": "2021-12-03", "close": 276.2601, "volume": 3016500.0}, {"date": "2021-12-06", "close": 270.928, "volume": 2432722.0}, {"date": "2021-12-07", "close": 276.622, "volume": 2172477.0}, {"date": "2021-12-08", "close": 280.9565, "volume": 2224245.0}, {"date": "2021-12-09", "close": 281.8569, "volume": 1969476.0}, {"date": "2021-12-10", "close": 280.2767, "volume": 1865205.0}, {"date": "2021-12-13", "close": 281.1772, "volume": 2725724.0}, {"date": "2021-12-14", "close": 271.6342, "volume": 3234668.0}, {"date": "2021-12-15", "close": 278.0609, "volume": 2980647.0}, {"date": "2021-12-16", "close": 281.1595, "volume": 4022413.0}, {"date": "2021-12-17", "close": 276.675, "volume": 7948014.0}, {"date": "2021-12-20", "close": 277.4518, "volume": 2918313.0}, {"date": "2021-12-21", "close": 277.1252, "volume": 2189012.0}, {"date": "2021-12-22", "close": 282.2101, "volume": 2190639.0}, {"date": "2021-12-23", "close": 283.1899, "volume": 1209765.0}, {"date": "2021-12-27", "close": 289.034, "volume": 1067059.0}, {"date": "2021-12-28", "close": 285.5293, "volume": 1234195.0}, {"date": "2021-12-29", "close": 288.3013, "volume": 2006785.0}, {"date": "2021-12-30", "close": 289.9698, "volume": 1150318.0}, {"date": "2021-12-31", "close": 290.4465, "volume": 1276491.0}, {"date": "2022-01-03", "close": 278.7495, "volume": 3665771.0}, {"date": "2022-01-04", "close": 271.2458, "volume": 4472264.0}, {"date": "2022-01-05", "close": 269.5155, "volume": 3722894.0}, {"date": "2022-01-06", "close": 268.2973, "volume": 1992122.0}, {"date": "2022-01-07", "close": 261.0143, "volume": 3231708.0}, {"date": "2022-01-10", "close": 267.5116, "volume": 3375614.0}, {"date": "2022-01-11", "close": 269.542, "volume": 4094814.0}, {"date": "2022-01-12", "close": 270.469, "volume": 2633426.0}, {"date": "2022-01-13", "close": 257.8186, "volume": 3503357.0}, {"date": "2022-01-14", "close": 258.9309, "volume": 3170927.0}, {"date": "2022-01-18", "close": 254.5964, "volume": 4167073.0}, {"date": "2022-01-19", "close": 253.387, "volume": 2980297.0}, {"date": "2022-01-20", "close": 249.794, "volume": 2966415.0}, {"date": "2022-01-21", "close": 247.5782, "volume": 4016213.0}, {"date": "2022-01-24", "close": 244.409, "volume": 5534958.0}, {"date": "2022-01-25", "close": 239.4124, "volume": 4892027.0}, {"date": "2022-01-26", "close": 235.5017, "volume": 4707433.0}, {"date": "2022-01-27", "close": 238.3266, "volume": 5625194.0}, {"date": "2022-01-28", "close": 248.1609, "volume": 4955554.0}, {"date": "2022-01-31", "close": 252.2923, "volume": 3530578.0}, {"date": "2022-02-01", "close": 253.6165, "volume": 2575957.0}, {"date": "2022-02-02", "close": 259.9196, "volume": 3259662.0}, {"date": "2022-02-03", "close": 255.9294, "volume": 2375765.0}, {"date": "2022-02-04", "close": 253.9167, "volume": 1479284.0}, {"date": "2022-02-07", "close": 251.7273, "volume": 1641720.0}, {"date": "2022-02-08", "close": 252.1423, "volume": 1450953.0}, {"date": "2022-02-09", "close": 257.7833, "volume": 2250850.0}, {"date": "2022-02-10", "close": 249.1231, "volume": 2559145.0}, {"date": "2022-02-11", "close": 240.7013, "volume": 2926760.0}, {"date": "2022-02-14", "close": 239.6773, "volume": 3014217.0}, {"date": "2022-02-15", "close": 237.5321, "volume": 3284773.0}, {"date": "2022-02-16", "close": 236.3138, "volume": 3642473.0}, {"date": "2022-02-17", "close": 237.7086, "volume": 3225893.0}, {"date": "2022-02-18", "close": 235.6429, "volume": 2346339.0}, {"date": "2022-02-22", "close": 234.9808, "volume": 3326882.0}, {"date": "2022-02-23", "close": 231.6351, "volume": 2807218.0}, {"date": "2022-02-24", "close": 239.7302, "volume": 3720598.0}, {"date": "2022-02-25", "close": 246.5189, "volume": 2376805.0}, {"date": "2022-02-28", "close": 242.2462, "volume": 3239323.0}, {"date": "2022-03-01", "close": 240.1451, "volume": 2000103.0}, {"date": "2022-03-02", "close": 242.3256, "volume": 2031528.0}, {"date": "2022-03-03", "close": 244.153, "volume": 2420841.0}, {"date": "2022-03-04", "close": 240.5954, "volume": 2474778.0}, {"date": "2022-03-07", "close": 232.1912, "volume": 3277851.0}, {"date": "2022-03-08", "close": 227.1152, "volume": 2785707.0}, {"date": "2022-03-09", "close": 233.7802, "volume": 1900620.0}, {"date": "2022-03-10", "close": 232.9063, "volume": 1419938.0}, {"date": "2022-03-11", "close": 231.7498, "volume": 1976829.0}, {"date": "2022-03-14", "close": 235.5723, "volume": 2884507.0}, {"date": "2022-03-15", "close": 239.1388, "volume": 2700321.0}, {"date": "2022-03-16", "close": 245.3448, "volume": 3086321.0}, {"date": "2022-03-17", "close": 248.4169, "volume": 2576263.0}, {"date": "2022-03-18", "close": 257.9422, "volume": 4342221.0}, {"date": "2022-03-21", "close": 255.3644, "volume": 2619895.0}, {"date": "2022-03-22", "close": 259.4517, "volume": 2896205.0}, {"date": "2022-03-23", "close": 252.5219, "volume": 2256420.0}, {"date": "2022-03-24", "close": 252.9456, "volume": 2376542.0}, {"date": "2022-03-25", "close": 253.8284, "volume": 1363324.0}, {"date": "2022-03-28", "close": 257.3066, "volume": 1972193.0}, {"date": "2022-03-29", "close": 261.1644, "volume": 2783901.0}, {"date": "2022-03-30", "close": 262.5062, "volume": 2617876.0}, {"date": "2022-03-31", "close": 258.9486, "volume": 3962921.0}, {"date": "2022-04-01", "close": 257.5008, "volume": 3331435.0}, {"date": "2022-04-04", "close": 255.3468, "volume": 3337324.0}, {"date": "2022-04-05", "close": 253.6871, "volume": 2771125.0}, {"date": "2022-04-06", "close": 255.4174, "volume": 2247043.0}, {"date": "2022-04-07", "close": 264.5366, "volume": 2518818.0}, {"date": "2022-04-08", "close": 264.21, "volume": 2427038.0}, {"date": "2022-04-11", "close": 256.9976, "volume": 2027424.0}, {"date": "2022-04-12", "close": 247.8342, "volume": 2612075.0}, {"date": "2022-04-13", "close": 250.465, "volume": 2783072.0}, {"date": "2022-04-14", "close": 244.515, "volume": 3094759.0}, {"date": "2022-04-18", "close": 242.8288, "volume": 1941132.0}, {"date": "2022-04-19", "close": 241.0897, "volume": 3565837.0}, {"date": "2022-04-20", "close": 247.5164, "volume": 3793342.0}, {"date": "2022-04-21", "close": 245.6273, "volume": 3483009.0}, {"date": "2022-04-22", "close": 233.5507, "volume": 3017759.0}, {"date": "2022-04-25", "close": 229.9313, "volume": 4322524.0}, {"date": "2022-04-26", "close": 221.5624, "volume": 3287586.0}, {"date": "2022-04-27", "close": 222.7101, "volume": 2851998.0}, {"date": "2022-04-28", "close": 226.8768, "volume": 4352291.0}, {"date": "2022-04-29", "close": 221.6949, "volume": 3225216.0}, {"date": "2022-05-02", "close": 221.1564, "volume": 3221250.0}, {"date": "2022-05-03", "close": 219.3819, "volume": 2717541.0}, {"date": "2022-05-04", "close": 226.5502, "volume": 2894785.0}, {"date": "2022-05-05", "close": 222.3834, "volume": 2297103.0}, {"date": "2022-05-06", "close": 220.0264, "volume": 2122445.0}, {"date": "2022-05-09", "close": 211.3133, "volume": 3971075.0}, {"date": "2022-05-10", "close": 212.2667, "volume": 3014799.0}, {"date": "2022-05-11", "close": 209.3181, "volume": 2420295.0}, {"date": "2022-05-12", "close": 211.4722, "volume": 2831787.0}, {"date": "2022-05-13", "close": 219.9822, "volume": 3163706.0}, {"date": "2022-05-16", "close": 217.4928, "volume": 2345074.0}, {"date": "2022-05-17", "close": 219.788, "volume": 2940686.0}, {"date": "2022-05-18", "close": 215.0474, "volume": 2257330.0}, {"date": "2022-05-19", "close": 220.0882, "volume": 2393624.0}, {"date": "2022-05-20", "close": 222.2863, "volume": 2426624.0}, {"date": "2022-05-23", "close": 223.4516, "volume": 2049106.0}, {"date": "2022-05-24", "close": 222.4629, "volume": 1914146.0}, {"date": "2022-05-25", "close": 220.9798, "volume": 2574222.0}, {"date": "2022-05-26", "close": 222.2069, "volume": 2512736.0}, {"date": "2022-05-27", "close": 235.2545, "volume": 2853678.0}, {"date": "2022-05-31", "close": 232.8974, "volume": 6400487.0}, {"date": "2022-06-01", "close": 230.408, "volume": 2299257.0}, {"date": "2022-06-02", "close": 241.231, "volume": 2666944.0}, {"date": "2022-06-03", "close": 234.8661, "volume": 2173855.0}, {"date": "2022-06-06", "close": 232.8268, "volume": 1394190.0}, {"date": "2022-06-07", "close": 236.8259, "volume": 1628784.0}, {"date": "2022-06-08", "close": 234.4688, "volume": 1600517.0}, {"date": "2022-06-09", "close": 228.4305, "volume": 1357735.0}, {"date": "2022-06-10", "close": 222.0038, "volume": 2148635.0}, {"date": "2022-06-13", "close": 215.2417, "volume": 2656095.0}, {"date": "2022-06-14", "close": 214.0058, "volume": 2397878.0}, {"date": "2022-06-15", "close": 216.2304, "volume": 2357169.0}, {"date": "2022-06-16", "close": 212.6198, "volume": 2031114.0}, {"date": "2022-06-17", "close": 210.6335, "volume": 6820433.0}, {"date": "2022-06-21", "close": 215.2858, "volume": 2846004.0}, {"date": "2022-06-22", "close": 217.0867, "volume": 1867960.0}, {"date": "2022-06-23", "close": 225.2701, "volume": 2667787.0}, {"date": "2022-06-24", "close": 226.7268, "volume": 2921601.0}, {"date": "2022-06-27", "close": 226.356, "volume": 1850120.0}, {"date": "2022-06-28", "close": 222.3569, "volume": 1759063.0}, {"date": "2022-06-29", "close": 223.2221, "volume": 1499015.0}, {"date": "2022-06-30", "close": 223.8047, "volume": 2172111.0}, {"date": "2022-07-01", "close": 227.8038, "volume": 1401502.0}, {"date": "2022-07-05", "close": 225.5615, "volume": 1622860.0}, {"date": "2022-07-06", "close": 229.5605, "volume": 1922260.0}, {"date": "2022-07-07", "close": 232.5708, "volume": 1786273.0}, {"date": "2022-07-08", "close": 232.8445, "volume": 1125288.0}, {"date": "2022-07-11", "close": 234.204, "volume": 1690940.0}, {"date": "2022-07-12", "close": 223.0808, "volume": 2196152.0}, {"date": "2022-07-13", "close": 221.6595, "volume": 1972410.0}, {"date": "2022-07-14", "close": 218.9847, "volume": 2369816.0}, {"date": "2022-07-15", "close": 225.7998, "volume": 4100917.0}, {"date": "2022-07-18", "close": 218.1019, "volume": 1976158.0}, {"date": "2022-07-19", "close": 225.7733, "volume": 2057723.0}, {"date": "2022-07-20", "close": 225.994, "volume": 2829052.0}, {"date": "2022-07-21", "close": 246.5012, "volume": 4175866.0}, {"date": "2022-07-22", "close": 241.743, "volume": 2812730.0}, {"date": "2022-07-25", "close": 241.3369, "volume": 2216991.0}, {"date": "2022-07-26", "close": 244.0912, "volume": 2129101.0}, {"date": "2022-07-27", "close": 247.2251, "volume": 1884334.0}, {"date": "2022-07-28", "close": 255.1349, "volume": 2483569.0}, {"date": "2022-07-29", "close": 257.3066, "volume": 2967772.0}, {"date": "2022-08-01", "close": 254.155, "volume": 1639944.0}, {"date": "2022-08-02", "close": 252.0628, "volume": 1907052.0}, {"date": "2022-08-03", "close": 254.7112, "volume": 1496381.0}, {"date": "2022-08-04", "close": 255.0819, "volume": 2056325.0}, {"date": "2022-08-05", "close": 256.0089, "volume": 1316343.0}, {"date": "2022-08-08", "close": 253.3517, "volume": 1401210.0}, {"date": "2022-08-09", "close": 251.8068, "volume": 1361091.0}, {"date": "2022-08-10", "close": 257.0152, "volume": 1530390.0}, {"date": "2022-08-11", "close": 257.0506, "volume": 1616888.0}, {"date": "2022-08-12", "close": 262.8505, "volume": 2361948.0}, {"date": "2022-08-15", "close": 266.9113, "volume": 2120648.0}, {"date": "2022-08-16", "close": 265.2605, "volume": 1990536.0}, {"date": "2022-08-17", "close": 262.4267, "volume": 2147875.0}, {"date": "2022-08-18", "close": 259.7784, "volume": 1882709.0}, {"date": "2022-08-19", "close": 258.1629, "volume": 1603460.0}, {"date": "2022-08-22", "close": 252.4601, "volume": 1537772.0}, {"date": "2022-08-23", "close": 250.7474, "volume": 1388906.0}, {"date": "2022-08-24", "close": 251.542, "volume": 1600859.0}, {"date": "2022-08-25", "close": 256.8652, "volume": 1382003.0}, {"date": "2022-08-26", "close": 247.4723, "volume": 1673683.0}, {"date": "2022-08-29", "close": 244.2589, "volume": 1563664.0}, {"date": "2022-08-30", "close": 241.3281, "volume": 1602653.0}, {"date": "2022-08-31", "close": 238.2736, "volume": 3120187.0}, {"date": "2022-09-01", "close": 241.7607, "volume": 1944152.0}, {"date": "2022-09-02", "close": 237.8411, "volume": 1527023.0}, {"date": "2022-09-06", "close": 240.5424, "volume": 2029812.0}, {"date": "2022-09-07", "close": 244.9475, "volume": 1689275.0}, {"date": "2022-09-08", "close": 254.3316, "volume": 3347356.0}, {"date": "2022-09-09", "close": 256.3796, "volume": 2155631.0}, {"date": "2022-09-12", "close": 259.1075, "volume": 1763771.0}, {"date": "2022-09-13", "close": 248.7523, "volume": 1895312.0}, {"date": "2022-09-14", "close": 248.7082, "volume": 2973933.0}, {"date": "2022-09-15", "close": 248.8671, "volume": 3219969.0}, {"date": "2022-09-16", "close": 244.5856, "volume": 5732725.0}, {"date": "2022-09-19", "close": 246.2452, "volume": 2244354.0}, {"date": "2022-09-20", "close": 242.2109, "volume": 2099144.0}, {"date": "2022-09-21", "close": 237.0112, "volume": 2111984.0}, {"date": "2022-09-22", "close": 235.2015, "volume": 2896814.0}, {"date": "2022-09-23", "close": 234.1775, "volume": 2028890.0}, {"date": "2022-09-26", "close": 231.8734, "volume": 1576536.0}, {"date": "2022-09-27", "close": 229.6135, "volume": 2242360.0}, {"date": "2022-09-28", "close": 235.0338, "volume": 2864085.0}, {"date": "2022-09-29", "close": 231.4232, "volume": 2464273.0}, {"date": "2022-09-30", "close": 228.0156, "volume": 2667230.0}, {"date": "2022-10-03", "close": 237.2849, "volume": 3029231.0}, {"date": "2022-10-04", "close": 246.3423, "volume": 2586258.0}, {"date": "2022-10-05", "close": 249.2026, "volume": 2080574.0}, {"date": "2022-10-06", "close": 245.4595, "volume": 1999505.0}, {"date": "2022-10-07", "close": 237.0112, "volume": 1577336.0}, {"date": "2022-10-10", "close": 230.7699, "volume": 1642979.0}, {"date": "2022-10-11", "close": 224.352, "volume": 3254582.0}, {"date": "2022-10-12", "close": 222.1804, "volume": 2607314.0}, {"date": "2022-10-13", "close": 227.1152, "volume": 2898077.0}, {"date": "2022-10-14", "close": 223.9724, "volume": 2012713.0}, {"date": "2022-10-17", "close": 229.4634, "volume": 2180839.0}, {"date": "2022-10-18", "close": 234.4423, "volume": 2063348.0}, {"date": "2022-10-19", "close": 227.6625, "volume": 4108948.0}, {"date": "2022-10-20", "close": 214.5884, "volume": 7560336.0}, {"date": "2022-10-21", "close": 215.9214, "volume": 6691758.0}, {"date": "2022-10-24", "close": 222.1716, "volume": 3645395.0}, {"date": "2022-10-25", "close": 222.3481, "volume": 3546156.0}, {"date": "2022-10-26", "close": 224.0342, "volume": 4545822.0}, {"date": "2022-10-27", "close": 219.02, "volume": 3290348.0}, {"date": "2022-10-28", "close": 222.2863, "volume": 3318316.0}, {"date": "2022-10-31", "close": 222.1716, "volume": 2950443.0}, {"date": "2022-11-01", "close": 225.8351, "volume": 2998666.0}, {"date": "2022-11-02", "close": 214.1117, "volume": 4526317.0}, {"date": "2022-11-03", "close": 213.123, "volume": 4075248.0}, {"date": "2022-11-04", "close": 218.0224, "volume": 2996934.0}, {"date": "2022-11-07", "close": 219.8498, "volume": 2440469.0}, {"date": "2022-11-08", "close": 223.3545, "volume": 3220161.0}, {"date": "2022-11-09", "close": 218.0048, "volume": 2197260.0}, {"date": "2022-11-10", "close": 236.4727, "volume": 3337173.0}, {"date": "2022-11-11", "close": 239.2359, "volume": 3525011.0}, {"date": "2022-11-14", "close": 235.4575, "volume": 2392269.0}, {"date": "2022-11-15", "close": 238.6444, "volume": 2559119.0}, {"date": "2022-11-16", "close": 234.9632, "volume": 2210399.0}, {"date": "2022-11-17", "close": 229.1897, "volume": 2163209.0}, {"date": "2022-11-18", "close": 230.099, "volume": 2715416.0}, {"date": "2022-11-21", "close": 229.5782, "volume": 1562505.0}, {"date": "2022-11-22", "close": 231.3261, "volume": 1810779.0}, {"date": "2022-11-23", "close": 232.4825, "volume": 1549554.0}, {"date": "2022-11-25", "close": 235.74, "volume": 868330.0}, {"date": "2022-11-28", "close": 230.5492, "volume": 2343422.0}, {"date": "2022-11-29", "close": 228.6601, "volume": 2161436.0}, {"date": "2022-11-30", "close": 241.3634, "volume": 5744155.0}, {"date": "2022-12-01", "close": 242.3609, "volume": 1989251.0}, {"date": "2022-12-02", "close": 242.0873, "volume": 1810596.0}, {"date": "2022-12-05", "close": 236.561, "volume": 2185224.0}, {"date": "2022-12-06", "close": 234.2481, "volume": 1710042.0}, {"date": "2022-12-07", "close": 236.7994, "volume": 1973158.0}, {"date": "2022-12-08", "close": 239.9598, "volume": 1750473.0}, {"date": "2022-12-09", "close": 237.7704, "volume": 1696558.0}, {"date": "2022-12-12", "close": 241.434, "volume": 2047867.0}, {"date": "2022-12-13", "close": 244.2501, "volume": 2609555.0}, {"date": "2022-12-14", "close": 242.0873, "volume": 2606700.0}, {"date": "2022-12-15", "close": 238.4237, "volume": 3031142.0}, {"date": "2022-12-16", "close": 231.3173, "volume": 5016023.0}, {"date": "2022-12-19", "close": 228.3952, "volume": 2569961.0}, {"date": "2022-12-20", "close": 225.6409, "volume": 2537419.0}, {"date": "2022-12-21", "close": 230.3903, "volume": 1642295.0}, {"date": "2022-12-22", "close": 228.3511, "volume": 1843182.0}, {"date": "2022-12-23", "close": 229.4016, "volume": 1096407.0}, {"date": "2022-12-27", "close": 230.302, "volume": 1130367.0}, {"date": "2022-12-28", "close": 228.9426, "volume": 1381472.0}, {"date": "2022-12-29", "close": 235.5723, "volume": 1203258.0}, {"date": "2022-12-30", "close": 234.3099, "volume": 1508781.0}, {"date": "2023-01-03", "close": 231.5291, "volume": 2676804.0}, {"date": "2023-01-04", "close": 235.1486, "volume": 2185545.0}, {"date": "2023-01-05", "close": 225.3143, "volume": 3686844.0}, {"date": "2023-01-06", "close": 222.8954, "volume": 5839483.0}, {"date": "2023-01-09", "close": 225.1554, "volume": 2948343.0}, {"date": "2023-01-10", "close": 235.6076, "volume": 2691713.0}, {"date": "2023-01-11", "close": 241.7165, "volume": 3005177.0}, {"date": "2023-01-12", "close": 240.3923, "volume": 1620616.0}, {"date": "2023-01-13", "close": 241.5488, "volume": 1747601.0}, {"date": "2023-01-17", "close": 242.6964, "volume": 2678147.0}, {"date": "2023-01-18", "close": 238.9004, "volume": 2095413.0}, {"date": "2023-01-19", "close": 239.0417, "volume": 1888030.0}, {"date": "2023-01-20", "close": 242.2374, "volume": 3019847.0}, {"date": "2023-01-23", "close": 244.5326, "volume": 2111673.0}, {"date": "2023-01-24", "close": 239.7479, "volume": 5210134.0}, {"date": "2023-01-25", "close": 232.1294, "volume": 4360673.0}, {"date": "2023-01-26", "close": 234.6983, "volume": 3916104.0}, {"date": "2023-01-27", "close": 234.8043, "volume": 2478883.0}, {"date": "2023-01-30", "close": 231.9529, "volume": 2156760.0}, {"date": "2023-01-31", "close": 233.3918, "volume": 2604442.0}, {"date": "2023-02-01", "close": 236.1461, "volume": 3633050.0}, {"date": "2023-02-02", "close": 238.9534, "volume": 2520422.0}, {"date": "2023-02-03", "close": 238.2207, "volume": 1676759.0}, {"date": "2023-02-06", "close": 232.8357, "volume": 2307602.0}, {"date": "2023-02-07", "close": 234.8219, "volume": 2457726.0}, {"date": "2023-02-08", "close": 231.2378, "volume": 2320029.0}, {"date": "2023-02-09", "close": 225.2084, "volume": 3499637.0}, {"date": "2023-02-10", "close": 228.5012, "volume": 2805194.0}, {"date": "2023-02-13", "close": 229.4193, "volume": 2563325.0}, {"date": "2023-02-14", "close": 226.2059, "volume": 2019733.0}, {"date": "2023-02-15", "close": 226.9739, "volume": 1867588.0}, {"date": "2023-02-16", "close": 225.7733, "volume": 1971862.0}, {"date": "2023-02-17", "close": 226.25, "volume": 1683075.0}, {"date": "2023-02-21", "close": 221.3947, "volume": 2622978.0}, {"date": "2023-02-22", "close": 220.7944, "volume": 2778110.0}, {"date": "2023-02-23", "close": 222.9131, "volume": 2220047.0}, {"date": "2023-02-24", "close": 219.9204, "volume": 1810913.0}, {"date": "2023-02-27", "close": 218.8876, "volume": 2187998.0}, {"date": "2023-02-28", "close": 218.5168, "volume": 3562147.0}, {"date": "2023-03-01", "close": 216.6012, "volume": 2885419.0}, {"date": "2023-03-02", "close": 220.4589, "volume": 1982254.0}, {"date": "2023-03-03", "close": 223.4693, "volume": 1943919.0}, {"date": "2023-03-06", "close": 220.5649, "volume": 2140812.0}, {"date": "2023-03-07", "close": 216.5041, "volume": 2833183.0}, {"date": "2023-03-08", "close": 218.7199, "volume": 2972806.0}, {"date": "2023-03-09", "close": 215.0739, "volume": 2401362.0}, {"date": "2023-03-10", "close": 211.6487, "volume": 3013530.0}, {"date": "2023-03-13", "close": 212.2137, "volume": 2386241.0}, {"date": "2023-03-14", "close": 216.1509, "volume": 2285048.0}, {"date": "2023-03-15", "close": 213.7321, "volume": 2701561.0}, {"date": "2023-03-16", "close": 220.1147, "volume": 2684891.0}, {"date": "2023-03-17", "close": 214.4825, "volume": 3467152.0}, {"date": "2023-03-20", "close": 216.1068, "volume": 2213082.0}, {"date": "2023-03-21", "close": 219.2672, "volume": 1765903.0}, {"date": "2023-03-22", "close": 217.4398, "volume": 3182497.0}, {"date": "2023-03-23", "close": 217.9871, "volume": 1605102.0}, {"date": "2023-03-24", "close": 219.0818, "volume": 2994606.0}, {"date": "2023-03-27", "close": 218.9052, "volume": 1856368.0}, {"date": "2023-03-28", "close": 217.9165, "volume": 1582327.0}, {"date": "2023-03-29", "close": 218.4727, "volume": 1500100.0}, {"date": "2023-03-30", "close": 220.5207, "volume": 2656181.0}, {"date": "2023-03-31", "close": 222.4982, "volume": 2754736.0}, {"date": "2023-04-03", "close": 220.7768, "volume": 2648736.0}, {"date": "2023-04-04", "close": 219.7969, "volume": 2353230.0}, {"date": "2023-04-05", "close": 218.6669, "volume": 3084107.0}, {"date": "2023-04-06", "close": 218.0136, "volume": 2043040.0}, {"date": "2023-04-10", "close": 220.2912, "volume": 2081614.0}, {"date": "2023-04-11", "close": 220.5914, "volume": 1525152.0}, {"date": "2023-04-12", "close": 220.6708, "volume": 2021374.0}, {"date": "2023-04-13", "close": 224.5904, "volume": 1764026.0}, {"date": "2023-04-14", "close": 222.1716, "volume": 2475153.0}, {"date": "2023-04-17", "close": 225.7733, "volume": 2610947.0}, {"date": "2023-04-18", "close": 226.1176, "volume": 3187441.0}, {"date": "2023-04-19", "close": 224.8994, "volume": 2385120.0}, {"date": "2023-04-20", "close": 219.2319, "volume": 3733673.0}, {"date": "2023-04-21", "close": 223.1779, "volume": 2447511.0}, {"date": "2023-04-24", "close": 224.5374, "volume": 3163241.0}, {"date": "2023-04-25", "close": 204.7983, "volume": 10331550.0}, {"date": "2023-04-26", "close": 205.222, "volume": 7402135.0}, {"date": "2023-04-27", "close": 204.2951, "volume": 6015373.0}, {"date": "2023-04-28", "close": 209.1416, "volume": 4696627.0}, {"date": "2023-05-01", "close": 213.3966, "volume": 3803467.0}, {"date": "2023-05-02", "close": 214.3324, "volume": 3295725.0}, {"date": "2023-05-03", "close": 216.7865, "volume": 4280695.0}, {"date": "2023-05-04", "close": 213.9263, "volume": 2357579.0}, {"date": "2023-05-05", "close": 214.0234, "volume": 2061701.0}, {"date": "2023-05-08", "close": 211.1985, "volume": 2505523.0}, {"date": "2023-05-09", "close": 207.5967, "volume": 2688028.0}, {"date": "2023-05-10", "close": 206.0695, "volume": 2762558.0}, {"date": "2023-05-11", "close": 203.7566, "volume": 3902277.0}, {"date": "2023-05-12", "close": 200.6933, "volume": 3526704.0}, {"date": "2023-05-15", "close": 200.3402, "volume": 3351672.0}, {"date": "2023-05-16", "close": 198.6187, "volume": 2682775.0}, {"date": "2023-05-17", "close": 198.8483, "volume": 3061523.0}, {"date": "2023-05-18", "close": 199.89, "volume": 3659870.0}, {"date": "2023-05-19", "close": 201.5673, "volume": 3268490.0}, {"date": "2023-05-22", "close": 204.1715, "volume": 3129833.0}, {"date": "2023-05-23", "close": 203.0503, "volume": 3582046.0}, {"date": "2023-05-24", "close": 201.0199, "volume": 4689145.0}, {"date": "2023-05-25", "close": 203.4388, "volume": 3516081.0}, {"date": "2023-05-26", "close": 204.9925, "volume": 2802884.0}, {"date": "2023-05-30", "close": 200.5521, "volume": 2718212.0}, {"date": "2023-05-31", "close": 202.7061, "volume": 11225180.0}, {"date": "2023-06-01", "close": 205.4162, "volume": 2671311.0}, {"date": "2023-06-02", "close": 207.12, "volume": 2231617.0}, {"date": "2023-06-05", "close": 205.7958, "volume": 2387158.0}, {"date": "2023-06-06", "close": 207.1465, "volume": 2039686.0}, {"date": "2023-06-07", "close": 209.6801, "volume": 3303476.0}, {"date": "2023-06-08", "close": 207.8174, "volume": 2233164.0}, {"date": "2023-06-09", "close": 207.7821, "volume": 1822858.0}, {"date": "2023-06-12", "close": 210.148, "volume": 2185300.0}, {"date": "2023-06-13", "close": 212.9906, "volume": 2362769.0}, {"date": "2023-06-14", "close": 210.5011, "volume": 2339788.0}, {"date": "2023-06-15", "close": 214.968, "volume": 2826224.0}, {"date": "2023-06-16", "close": 213.4584, "volume": 6401216.0}, {"date": "2023-06-20", "close": 208.8679, "volume": 5138285.0}, {"date": "2023-06-21", "close": 209.8478, "volume": 2771457.0}, {"date": "2023-06-22", "close": 208.6737, "volume": 2096034.0}, {"date": "2023-06-23", "close": 210.2627, "volume": 3266049.0}, {"date": "2023-06-26", "close": 209.9979, "volume": 2047576.0}, {"date": "2023-06-27", "close": 206.3961, "volume": 4268555.0}, {"date": "2023-06-28", "close": 207.2524, "volume": 2532078.0}, {"date": "2023-06-29", "close": 209.9008, "volume": 1908129.0}, {"date": "2023-06-30", "close": 211.8694, "volume": 3300298.0}, {"date": "2023-07-03", "close": 209.0533, "volume": 1188509.0}, {"date": "2023-07-05", "close": 209.5565, "volume": 2452032.0}, {"date": "2023-07-06", "close": 206.9258, "volume": 2542359.0}, {"date": "2023-07-07", "close": 205.7605, "volume": 2534743.0}, {"date": "2023-07-10", "close": 206.9876, "volume": 2051619.0}, {"date": "2023-07-11", "close": 209.8125, "volume": 2927995.0}, {"date": "2023-07-12", "close": 210.2009, "volume": 2795571.0}, {"date": "2023-07-13", "close": 210.8189, "volume": 2678081.0}, {"date": "2023-07-14", "close": 212.3373, "volume": 2909798.0}, {"date": "2023-07-17", "close": 209.892, "volume": 3404543.0}, {"date": "2023-07-18", "close": 212.5668, "volume": 2718244.0}, {"date": "2023-07-19", "close": 215.2946, "volume": 3273463.0}, {"date": "2023-07-20", "close": 215.736, "volume": 2118339.0}, {"date": "2023-07-21", "close": 225.8881, "volume": 7389176.0}, {"date": "2023-07-24", "close": 227.742, "volume": 5682879.0}, {"date": "2023-07-25", "close": 225.7292, "volume": 7341944.0}, {"date": "2023-07-26", "close": 233.8244, "volume": 5764567.0}, {"date": "2023-07-27", "close": 225.3496, "volume": 4085523.0}, {"date": "2023-07-28", "close": 229.587, "volume": 3661586.0}, {"date": "2023-07-31", "close": 225.1642, "volume": 3621021.0}, {"date": "2023-08-01", "close": 225.1112, "volume": 2589405.0}, {"date": "2023-08-02", "close": 227.6449, "volume": 2546389.0}, {"date": "2023-08-03", "close": 227.2829, "volume": 2435050.0}, {"date": "2023-08-04", "close": 224.8905, "volume": 2715300.0}, {"date": "2023-08-07", "close": 225.6586, "volume": 1270699.0}, {"date": "2023-08-08", "close": 228.7042, "volume": 1695995.0}, {"date": "2023-08-09", "close": 226.047, "volume": 1697137.0}, {"date": "2023-08-10", "close": 227.2123, "volume": 1699967.0}, {"date": "2023-08-11", "close": 225.482, "volume": 1394960.0}, {"date": "2023-08-14", "close": 227.0357, "volume": 1631434.0}, {"date": "2023-08-15", "close": 225.3143, "volume": 1538088.0}, {"date": "2023-08-16", "close": 223.1603, "volume": 1761211.0}, {"date": "2023-08-17", "close": 223.1868, "volume": 1785887.0}, {"date": "2023-08-18", "close": 221.942, "volume": 2042386.0}, {"date": "2023-08-21", "close": 220.8474, "volume": 2368161.0}, {"date": "2023-08-22", "close": 220.4325, "volume": 1713903.0}, {"date": "2023-08-23", "close": 224.9877, "volume": 1503398.0}, {"date": "2023-08-24", "close": 223.84, "volume": 1541631.0}, {"date": "2023-08-25", "close": 225.5791, "volume": 1381014.0}, {"date": "2023-08-28", "close": 230.8494, "volume": 2246676.0}, {"date": "2023-08-29", "close": 233.0563, "volume": 2064286.0}, {"date": "2023-08-30", "close": 233.2064, "volume": 1806784.0}, {"date": "2023-08-31", "close": 233.9391, "volume": 2937427.0}, {"date": "2023-09-01", "close": 234.46, "volume": 2568923.0}, {"date": "2023-09-05", "close": 230.2756, "volume": 2141884.0}, {"date": "2023-09-06", "close": 226.868, "volume": 2542075.0}, {"date": "2023-09-07", "close": 225.0406, "volume": 1787928.0}, {"date": "2023-09-08", "close": 219.2495, "volume": 3176272.0}, {"date": "2023-09-11", "close": 220.8474, "volume": 2452378.0}, {"date": "2023-09-12", "close": 219.223, "volume": 2375858.0}, {"date": "2023-09-13", "close": 222.8601, "volume": 2901992.0}, {"date": "2023-09-14", "close": 223.7694, "volume": 1890117.0}, {"date": "2023-09-15", "close": 225.3319, "volume": 5696631.0}, {"date": "2023-09-18", "close": 224.0254, "volume": 1959663.0}, {"date": "2023-09-19", "close": 225.3143, "volume": 1768411.0}, {"date": "2023-09-20", "close": 224.6345, "volume": 1559121.0}, {"date": "2023-09-21", "close": 220.3707, "volume": 2409967.0}, {"date": "2023-09-22", "close": 219.2584, "volume": 2755587.0}, {"date": "2023-09-25", "close": 222.4982, "volume": 1899675.0}, {"date": "2023-09-26", "close": 218.2696, "volume": 2018954.0}, {"date": "2023-09-27", "close": 218.4374, "volume": 2244558.0}, {"date": "2023-09-28", "close": 218.2167, "volume": 2341925.0}, {"date": "2023-09-29", "close": 219.02, "volume": 3273680.0}, {"date": "2023-10-02", "close": 213.74, "volume": 6387660.0}, {"date": "2023-10-03", "close": 215.7, "volume": 4817296.0}, {"date": "2023-10-04", "close": 216.07, "volume": 3445765.0}, {"date": "2023-10-05", "close": 216.87, "volume": 2273107.0}, {"date": "2023-10-06", "close": 217.23, "volume": 2696299.0}, {"date": "2023-10-09", "close": 218.37, "volume": 1949486.0}, {"date": "2023-10-10", "close": 218.71, "volume": 2215461.0}, {"date": "2023-10-11", "close": 216.43, "volume": 2444959.0}, {"date": "2023-10-12", "close": 209.49, "volume": 5081759.0}, {"date": "2023-10-13", "close": 209.43, "volume": 3365651.0}, {"date": "2023-10-16", "close": 210.45, "volume": 3088720.0}, {"date": "2023-10-17", "close": 211.94, "volume": 2643949.0}, {"date": "2023-10-18", "close": 204.8, "volume": 4347022.0}, {"date": "2023-10-19", "close": 207.3, "volume": 3793697.0}, {"date": "2023-10-20", "close": 205.83, "volume": 2926130.0}, {"date": "2023-10-23", "close": 204.05, "volume": 3917511.0}, {"date": "2023-10-24", "close": 196.84, "volume": 5925710.0}, {"date": "2023-10-25", "close": 192.65, "volume": 7514944.0}, {"date": "2023-10-26", "close": 193.68, "volume": 3409568.0}, {"date": "2023-10-27", "close": 187.88, "volume": 3966239.0}, {"date": "2023-10-30", "close": 185.1, "volume": 5493605.0}, {"date": "2023-10-31", "close": 192.02, "volume": 5208355.0}, {"date": "2023-11-01", "close": 190.0, "volume": 3766351.0}, {"date": "2023-11-02", "close": 192.98, "volume": 2535925.0}, {"date": "2023-11-03", "close": 197.87, "volume": 2930500.0}, {"date": "2023-11-06", "close": 195.52, "volume": 2362643.0}, {"date": "2023-11-07", "close": 198.25, "volume": 2212503.0}, {"date": "2023-11-08", "close": 196.82, "volume": 1611950.0}, {"date": "2023-11-09", "close": 195.52, "volume": 2316923.0}, {"date": "2023-11-10", "close": 197.0, "volume": 2110028.0}, {"date": "2023-11-13", "close": 195.98, "volume": 1682971.0}, {"date": "2023-11-14", "close": 203.52, "volume": 2900199.0}, {"date": "2023-11-15", "close": 208.16, "volume": 4110708.0}, {"date": "2023-11-16", "close": 209.11, "volume": 3499352.0}, {"date": "2023-11-17", "close": 207.78, "volume": 2474421.0}, {"date": "2023-11-20", "close": 211.03, "volume": 2568846.0}, {"date": "2023-11-21", "close": 217.86, "volume": 4614148.0}, {"date": "2023-11-22", "close": 221.3, "volume": 3727297.0}, {"date": "2023-11-24", "close": 221.41, "volume": 1276492.0}, {"date": "2023-11-27", "close": 220.0, "volume": 2048896.0}, {"date": "2023-11-28", "close": 218.76, "volume": 1911557.0}, {"date": "2023-11-29", "close": 222.52, "volume": 2240161.0}, {"date": "2023-11-30", "close": 223.31, "volume": 3543560.0}, {"date": "2023-12-01", "close": 223.48, "volume": 3134072.0}, {"date": "2023-12-04", "close": 222.13, "volume": 2246858.0}, {"date": "2023-12-05", "close": 219.44, "volume": 2674426.0}, {"date": "2023-12-06", "close": 220.76, "volume": 1909602.0}, {"date": "2023-12-07", "close": 218.92, "volume": 2767481.0}, {"date": "2023-12-08", "close": 217.49, "volume": 2527540.0}, {"date": "2023-12-11", "close": 221.35, "volume": 2591533.0}, {"date": "2023-12-12", "close": 219.75, "volume": 2892218.0}, {"date": "2023-12-13", "close": 226.86, "volume": 3749705.0}, {"date": "2023-12-14", "close": 229.25, "volume": 5922483.0}, {"date": "2023-12-15", "close": 227.23, "volume": 7886284.0}, {"date": "2023-12-18", "close": 226.45, "volume": 2307919.0}, {"date": "2023-12-19", "close": 229.14, "volume": 3087048.0}, {"date": "2023-12-20", "close": 226.81, "volume": 2676619.0}, {"date": "2023-12-21", "close": 230.35, "volume": 1743828.0}, {"date": "2023-12-22", "close": 230.36, "volume": 1577024.0}, {"date": "2023-12-26", "close": 231.4, "volume": 1461870.0}, {"date": "2023-12-27", "close": 232.86, "volume": 1683383.0}, {"date": "2023-12-28", "close": 233.13, "volume": 1501907.0}, {"date": "2023-12-29", "close": 231.34, "volume": 1407659.0}, {"date": "2024-01-02", "close": 234.79, "volume": 2763967.0}, {"date": "2024-01-03", "close": 230.81, "volume": 2425213.0}, {"date": "2024-01-04", "close": 232.62, "volume": 2719355.0}, {"date": "2024-01-05", "close": 230.29, "volume": 2236744.0}, {"date": "2024-01-08", "close": 234.86, "volume": 3123179.0}, {"date": "2024-01-09", "close": 230.87, "volume": 5255763.0}, {"date": "2024-01-10", "close": 229.64, "volume": 3334484.0}, {"date": "2024-01-11", "close": 227.96, "volume": 2440559.0}, {"date": "2024-01-12", "close": 225.24, "volume": 2795459.0}, {"date": "2024-01-16", "close": 226.75, "volume": 3267506.0}, {"date": "2024-01-17", "close": 224.58, "volume": 2225783.0}, {"date": "2024-01-18", "close": 226.31, "volume": 2867390.0}, {"date": "2024-01-19", "close": 231.05, "volume": 3258230.0}, {"date": "2024-01-22", "close": 231.97, "volume": 2276221.0}, {"date": "2024-01-23", "close": 232.1, "volume": 1890207.0}, {"date": "2024-01-24", "close": 228.61, "volume": 2106306.0}, {"date": "2024-01-25", "close": 227.39, "volume": 3468292.0}, {"date": "2024-01-26", "close": 233.0, "volume": 6344057.0}, {"date": "2024-01-29", "close": 233.93, "volume": 3127698.0}, {"date": "2024-01-30", "close": 244.95, "volume": 6158398.0}, {"date": "2024-01-31", "close": 239.91, "volume": 5077184.0}, {"date": "2024-02-01", "close": 245.13, "volume": 2711813.0}, {"date": "2024-02-02", "close": 246.33, "volume": 2819515.0}, {"date": "2024-02-05", "close": 245.82, "volume": 2644300.0}, {"date": "2024-02-06", "close": 248.2, "volume": 2443075.0}, {"date": "2024-02-07", "close": 246.64, "volume": 2300774.0}, {"date": "2024-02-08", "close": 245.87, "volume": 1774371.0}, {"date": "2024-02-09", "close": 242.95, "volume": 2538307.0}, {"date": "2024-02-12", "close": 246.83, "volume": 2284798.0}, {"date": "2024-02-13", "close": 241.53, "volume": 2189441.0}, {"date": "2024-02-14", "close": 247.99, "volume": 2838159.0}, {"date": "2024-02-15", "close": 248.96, "volume": 2360909.0}, {"date": "2024-02-16", "close": 250.0, "volume": 2152228.0}, {"date": "2024-02-20", "close": 247.77, "volume": 1982829.0}, {"date": "2024-02-21", "close": 250.65, "volume": 1545442.0}, {"date": "2024-02-22", "close": 252.73, "volume": 1826056.0}, {"date": "2024-02-23", "close": 253.84, "volume": 1351229.0}, {"date": "2024-02-26", "close": 251.65, "volume": 2506348.0}, {"date": "2024-02-27", "close": 254.86, "volume": 2265218.0}, {"date": "2024-02-28", "close": 255.71, "volume": 1945248.0}, {"date": "2024-02-29", "close": 253.14, "volume": 3466682.0}, {"date": "2024-03-01", "close": 255.87, "volume": 1908703.0}, {"date": "2024-03-04", "close": 256.19, "volume": 2888793.0}, {"date": "2024-03-05", "close": 254.39, "volume": 2278031.0}, {"date": "2024-03-06", "close": 252.9, "volume": 3733215.0}, {"date": "2024-03-07", "close": 254.12, "volume": 2857188.0}, {"date": "2024-03-08", "close": 253.69, "volume": 1786045.0}, {"date": "2024-03-11", "close": 252.8, "volume": 1360840.0}, {"date": "2024-03-12", "close": 253.1, "volume": 2221784.0}, {"date": "2024-03-13", "close": 255.35, "volume": 2249453.0}, {"date": "2024-03-14", "close": 253.22, "volume": 2635549.0}, {"date": "2024-03-15", "close": 249.4, "volume": 5793330.0}, {"date": "2024-03-18", "close": 251.47, "volume": 3868270.0}, {"date": "2024-03-19", "close": 253.74, "volume": 3211299.0}, {"date": "2024-03-20", "close": 251.68, "volume": 1651287.0}, {"date": "2024-03-21", "close": 254.11, "volume": 2313298.0}, {"date": "2024-03-22", "close": 254.8, "volume": 2310519.0}, {"date": "2024-03-25", "close": 247.8, "volume": 3372489.0}, {"date": "2024-03-26", "close": 248.46, "volume": 1962942.0}, {"date": "2024-03-27", "close": 248.77, "volume": 2665369.0}, {"date": "2024-03-28", "close": 249.72, "volume": 2560205.0}, {"date": "2024-04-01", "close": 247.79, "volume": 1728872.0}, {"date": "2024-04-02", "close": 245.94, "volume": 2955689.0}, {"date": "2024-04-03", "close": 244.34, "volume": 1898629.0}, {"date": "2024-04-04", "close": 241.9, "volume": 2693891.0}, {"date": "2024-04-05", "close": 244.28, "volume": 2280852.0}, {"date": "2024-04-08", "close": 244.25, "volume": 2425994.0}, {"date": "2024-04-09", "close": 249.8, "volume": 1602068.0}, {"date": "2024-04-10", "close": 245.87, "volume": 2229554.0}, {"date": "2024-04-11", "close": 244.0, "volume": 2081285.0}, {"date": "2024-04-12", "close": 239.95, "volume": 2684915.0}, {"date": "2024-04-15", "close": 239.66, "volume": 2824169.0}, {"date": "2024-04-16", "close": 240.34, "volume": 3225524.0}, {"date": "2024-04-17", "close": 239.39, "volume": 2988576.0}, {"date": "2024-04-18", "close": 236.36, "volume": 4261041.0}, {"date": "2024-04-19", "close": 235.51, "volume": 2351430.0}, {"date": "2024-04-22", "close": 236.08, "volume": 2820270.0}, {"date": "2024-04-23", "close": 253.11, "volume": 6876672.0}, {"date": "2024-04-24", "close": 250.41, "volume": 3344940.0}, {"date": "2024-04-25", "close": 245.8, "volume": 2943566.0}, {"date": "2024-04-26", "close": 246.58, "volume": 2710446.0}, {"date": "2024-04-29", "close": 246.82, "volume": 1616439.0}, {"date": "2024-04-30", "close": 246.62, "volume": 3940994.0}, {"date": "2024-05-01", "close": 246.89, "volume": 2310441.0}, {"date": "2024-05-02", "close": 246.84, "volume": 2780607.0}, {"date": "2024-05-03", "close": 248.38, "volume": 1787817.0}, {"date": "2024-05-06", "close": 247.4, "volume": 1741111.0}, {"date": "2024-05-07", "close": 248.76, "volume": 1683421.0}, {"date": "2024-05-08", "close": 249.55, "volume": 1471346.0}, {"date": "2024-05-09", "close": 251.43, "volume": 1604539.0}, {"date": "2024-05-10", "close": 253.38, "volume": 1520786.0}, {"date": "2024-05-13", "close": 251.61, "volume": 1305646.0}, {"date": "2024-05-14", "close": 259.26, "volume": 3096680.0}, {"date": "2024-05-15", "close": 263.46, "volume": 3073102.0}, {"date": "2024-05-16", "close": 264.84, "volume": 3448391.0}, {"date": "2024-05-17", "close": 265.8, "volume": 3187418.0}, {"date": "2024-05-20", "close": 267.11, "volume": 1757819.0}, {"date": "2024-05-21", "close": 266.55, "volume": 2561201.0}, {"date": "2024-05-22", "close": 267.19, "volume": 2533646.0}, {"date": "2024-05-23", "close": 261.4, "volume": 2901184.0}, {"date": "2024-05-24", "close": 262.78, "volume": 2089037.0}, {"date": "2024-05-28", "close": 258.71, "volume": 2881256.0}, {"date": "2024-05-29", "close": 255.93, "volume": 2931704.0}, {"date": "2024-05-30", "close": 252.74, "volume": 3450877.0}, {"date": "2024-05-31", "close": 256.8, "volume": 4801089.0}, {"date": "2024-06-03", "close": 261.38, "volume": 3003305.0}, {"date": "2024-06-04", "close": 263.33, "volume": 3119814.0}, {"date": "2024-06-05", "close": 267.85, "volume": 2551960.0}, {"date": "2024-06-06", "close": 267.98, "volume": 2405927.0}, {"date": "2024-06-07", "close": 263.08, "volume": 3626851.0}, {"date": "2024-06-10", "close": 264.67, "volume": 3115366.0}, {"date": "2024-06-11", "close": 261.25, "volume": 3444754.0}, {"date": "2024-06-12", "close": 264.61, "volume": 3311190.0}, {"date": "2024-06-13", "close": 255.01, "volume": 4945532.0}, {"date": "2024-06-14", "close": 254.85, "volume": 3097194.0}, {"date": "2024-06-17", "close": 254.13, "volume": 3366811.0}, {"date": "2024-06-18", "close": 257.51, "volume": 3162250.0}, {"date": "2024-06-20", "close": 248.56, "volume": 6112202.0}, {"date": "2024-06-21", "close": 254.96, "volume": 6839526.0}, {"date": "2024-06-24", "close": 256.76, "volume": 3122605.0}, {"date": "2024-06-25", "close": 254.14, "volume": 2526691.0}, {"date": "2024-06-26", "close": 253.59, "volume": 2460941.0}, {"date": "2024-06-27", "close": 251.76, "volume": 2409367.0}, {"date": "2024-06-28", "close": 249.85, "volume": 4638276.0}, {"date": "2024-07-01", "close": 244.51, "volume": 3925570.0}, {"date": "2024-07-02", "close": 240.41, "volume": 5068083.0}, {"date": "2024-07-03", "close": 240.0, "volume": 1935837.0}, {"date": "2024-07-05", "close": 239.25, "volume": 3932293.0}, {"date": "2024-07-08", "close": 240.65, "volume": 2489795.0}, {"date": "2024-07-09", "close": 239.79, "volume": 2064209.0}, {"date": "2024-07-10", "close": 242.2, "volume": 2108385.0}, {"date": "2024-07-11", "close": 246.27, "volume": 2815467.0}, {"date": "2024-07-12", "close": 246.7, "volume": 2546265.0}, {"date": "2024-07-15", "close": 246.23, "volume": 2869228.0}, {"date": "2024-07-16", "close": 252.14, "volume": 2754056.0}, {"date": "2024-07-17", "close": 251.25, "volume": 2718636.0}, {"date": "2024-07-18", "close": 244.79, "volume": 4266945.0}, {"date": "2024-07-19", "close": 243.54, "volume": 2982627.0}, {"date": "2024-07-22", "close": 250.89, "volume": 3314271.0}, {"date": "2024-07-23", "close": 264.18, "volume": 7523311.0}, {"date": "2024-07-24", "close": 265.76, "volume": 4080219.0}, {"date": "2024-07-25", "close": 270.09, "volume": 4249956.0}, {"date": "2024-07-26", "close": 273.91, "volume": 2810147.0}, {"date": "2024-07-29", "close": 271.65, "volume": 2176541.0}, {"date": "2024-07-30", "close": 275.19, "volume": 2953190.0}, {"date": "2024-07-31", "close": 277.08, "volume": 2887183.0}, {"date": "2024-08-01", "close": 280.76, "volume": 2132563.0}, {"date": "2024-08-02", "close": 276.75, "volume": 3108808.0}, {"date": "2024-08-05", "close": 269.32, "volume": 2632644.0}, {"date": "2024-08-06", "close": 268.97, "volume": 2763620.0}, {"date": "2024-08-07", "close": 263.31, "volume": 2805395.0}, {"date": "2024-08-08", "close": 268.64, "volume": 2265107.0}, {"date": "2024-08-09", "close": 268.11, "volume": 2017772.0}, {"date": "2024-08-12", "close": 267.2, "volume": 2099766.0}, {"date": "2024-08-13", "close": 268.71, "volume": 1857964.0}, {"date": "2024-08-14", "close": 268.08, "volume": 1357810.0}, {"date": "2024-08-15", "close": 269.33, "volume": 1653543.0}, {"date": "2024-08-16", "close": 269.32, "volume": 1746456.0}, {"date": "2024-08-19", "close": 271.27, "volume": 1603024.0}, {"date": "2024-08-20", "close": 271.66, "volume": 1409462.0}, {"date": "2024-08-21", "close": 271.1, "volume": 1455089.0}, {"date": "2024-08-22", "close": 267.83, "volume": 1662838.0}, {"date": "2024-08-23", "close": 269.48, "volume": 1464013.0}, {"date": "2024-08-26", "close": 268.07, "volume": 1252208.0}, {"date": "2024-08-27", "close": 268.82, "volume": 1552486.0}, {"date": "2024-08-28", "close": 266.06, "volume": 1693071.0}, {"date": "2024-08-29", "close": 267.02, "volume": 1904049.0}, {"date": "2024-08-30", "close": 269.31, "volume": 4600180.0}, {"date": "2024-09-03", "close": 264.23, "volume": 2325671.0}, {"date": "2024-09-04", "close": 264.49, "volume": 1732758.0}, {"date": "2024-09-05", "close": 264.71, "volume": 1764121.0}, {"date": "2024-09-06", "close": 266.2, "volume": 3324729.0}, {"date": "2024-09-09", "close": 273.09, "volume": 3223933.0}, {"date": "2024-09-10", "close": 274.72, "volume": 2267751.0}, {"date": "2024-09-11", "close": 271.98, "volume": 2536291.0}, {"date": "2024-09-12", "close": 272.49, "volume": 2606572.0}, {"date": "2024-09-13", "close": 274.25, "volume": 2248476.0}, {"date": "2024-09-16", "close": 276.03, "volume": 1904525.0}, {"date": "2024-09-17", "close": 272.47, "volume": 2158592.0}, {"date": "2024-09-18", "close": 271.9, "volume": 2477914.0}, {"date": "2024-09-19", "close": 276.43, "volume": 3293977.0}, {"date": "2024-09-20", "close": 272.63, "volume": 9267310.0}, {"date": "2024-09-23", "close": 273.15, "volume": 1954577.0}, {"date": "2024-09-24", "close": 274.2, "volume": 2834522.0}, {"date": "2024-09-25", "close": 267.88, "volume": 2535473.0}, {"date": "2024-09-26", "close": 276.93, "volume": 2713534.0}, {"date": "2024-09-27", "close": 275.44, "volume": 1337457.0}, {"date": "2024-09-30", "close": 278.02, "volume": 1500593.0}, {"date": "2024-10-01", "close": 274.56, "volume": 1367222.0}, {"date": "2024-10-02", "close": 273.91, "volume": 1111813.0}, {"date": "2024-10-03", "close": 270.52, "volume": 1332096.0}, {"date": "2024-10-04", "close": 270.03, "volume": 1132669.0}, {"date": "2024-10-07", "close": 268.79, "volume": 1153297.0}, {"date": "2024-10-08", "close": 268.81, "volume": 1431916.0}, {"date": "2024-10-09", "close": 269.23, "volume": 1507978.0}, {"date": "2024-10-10", "close": 266.45, "volume": 1531832.0}, {"date": "2024-10-11", "close": 270.33, "volume": 1747177.0}, {"date": "2024-10-14", "close": 271.56, "volume": 1901419.0}, {"date": "2024-10-15", "close": 272.68, "volume": 1905384.0}, {"date": "2024-10-16", "close": 268.03, "volume": 2820017.0}, {"date": "2024-10-17", "close": 271.98, "volume": 3222112.0}, {"date": "2024-10-18", "close": 274.38, "volume": 1949849.0}, {"date": "2024-10-21", "close": 272.09, "volume": 2359613.0}, {"date": "2024-10-22", "close": 261.28, "volume": 4496440.0}, {"date": "2024-10-23", "close": 256.0, "volume": 4717150.0}, {"date": "2024-10-24", "close": 248.0, "volume": 3989252.0}, {"date": "2024-10-25", "close": 245.39, "volume": 3226925.0}, {"date": "2024-10-28", "close": 244.12, "volume": 2031600.0}, {"date": "2024-10-29", "close": 242.69, "volume": 3547215.0}, {"date": "2024-10-30", "close": 242.32, "volume": 2553468.0}, {"date": "2024-10-31", "close": 245.66, "volume": 4948759.0}, {"date": "2024-11-01", "close": 247.76, "volume": 2638494.0}, {"date": "2024-11-04", "close": 247.18, "volume": 1836428.0}, {"date": "2024-11-05", "close": 250.07, "volume": 1697740.0}, {"date": "2024-11-06", "close": 247.76, "volume": 2930331.0}, {"date": "2024-11-07", "close": 246.1, "volume": 2528016.0}, {"date": "2024-11-08", "close": 245.39, "volume": 2941170.0}, {"date": "2024-11-11", "close": 243.25, "volume": 3475317.0}, {"date": "2024-11-12", "close": 239.6, "volume": 3077031.0}, {"date": "2024-11-13", "close": 241.53, "volume": 2133727.0}, {"date": "2024-11-14", "close": 239.38, "volume": 3154264.0}, {"date": "2024-11-15", "close": 230.5, "volume": 5435775.0}, {"date": "2024-11-18", "close": 230.06, "volume": 3932989.0}, {"date": "2024-11-19", "close": 230.84, "volume": 2608255.0}, {"date": "2024-11-20", "close": 233.1, "volume": 2662158.0}, {"date": "2024-11-21", "close": 235.05, "volume": 2537010.0}, {"date": "2024-11-22", "close": 235.84, "volume": 2330161.0}, {"date": "2024-11-25", "close": 237.68, "volume": 4460644.0}, {"date": "2024-11-26", "close": 236.58, "volume": 2377740.0}, {"date": "2024-11-27", "close": 238.83, "volume": 2271494.0}, {"date": "2024-11-29", "close": 239.69, "volume": 1931402.0}, {"date": "2024-12-02", "close": 241.29, "volume": 2520245.0}, {"date": "2024-12-03", "close": 240.87, "volume": 3035317.0}, {"date": "2024-12-04", "close": 236.26, "volume": 4167450.0}, {"date": "2024-12-05", "close": 227.87, "volume": 5335656.0}, {"date": "2024-12-06", "close": 230.12, "volume": 3099532.0}, {"date": "2024-12-09", "close": 235.91, "volume": 2625321.0}, {"date": "2024-12-10", "close": 234.34, "volume": 2753312.0}, {"date": "2024-12-11", "close": 235.4, "volume": 3370358.0}, {"date": "2024-12-12", "close": 234.5, "volume": 3996846.0}, {"date": "2024-12-13", "close": 234.89, "volume": 2417967.0}, {"date": "2024-12-16", "close": 234.18, "volume": 4474422.0}, {"date": "2024-12-17", "close": 233.53, "volume": 3211094.0}, {"date": "2024-12-18", "close": 228.3, "volume": 5221601.0}, {"date": "2024-12-19", "close": 226.16, "volume": 4553880.0}, {"date": "2024-12-20", "close": 228.55, "volume": 7073596.0}, {"date": "2024-12-23", "close": 229.16, "volume": 2798812.0}, {"date": "2024-12-24", "close": 230.75, "volume": 988300.0}, {"date": "2024-12-26", "close": 231.28, "volume": 1512536.0}, {"date": "2024-12-27", "close": 231.1, "volume": 2130520.0}, {"date": "2024-12-30", "close": 229.65, "volume": 2008091.0}, {"date": "2024-12-31", "close": 229.55, "volume": 2077923.0}, {"date": "2025-01-02", "close": 229.81, "volume": 2762037.0}, {"date": "2025-01-03", "close": 234.84, "volume": 2381138.0}, {"date": "2025-01-06", "close": 238.2, "volume": 3674564.0}, {"date": "2025-01-07", "close": 239.1, "volume": 2989329.0}, {"date": "2025-01-08", "close": 238.09, "volume": 2527729.0}, {"date": "2025-01-10", "close": 235.07, "volume": 2863272.0}, {"date": "2025-01-13", "close": 239.88, "volume": 3301781.0}, {"date": "2025-01-14", "close": 237.62, "volume": 4137624.0}, {"date": "2025-01-15", "close": 237.97, "volume": 4129048.0}, {"date": "2025-01-16", "close": 241.9, "volume": 3148925.0}, {"date": "2025-01-17", "close": 238.36, "volume": 3075288.0}, {"date": "2025-01-21", "close": 244.11, "volume": 2338322.0}, {"date": "2025-01-22", "close": 244.18, "volume": 2050108.0}, {"date": "2025-01-23", "close": 245.66, "volume": 2512460.0}, {"date": "2025-01-24", "close": 245.8, "volume": 1911411.0}, {"date": "2025-01-27", "close": 250.59, "volume": 2748518.0}, {"date": "2025-01-28", "close": 247.84, "volume": 4273748.0}, {"date": "2025-01-29", "close": 223.73, "volume": 11407450.0}, {"date": "2025-01-30", "close": 223.08, "volume": 6668401.0}, {"date": "2025-01-31", "close": 222.74, "volume": 4785871.0}, {"date": "2025-02-03", "close": 214.26, "volume": 5787848.0}, {"date": "2025-02-04", "close": 215.01, "volume": 7520700.0}, {"date": "2025-02-05", "close": 212.13, "volume": 5112712.0}, {"date": "2025-02-06", "close": 210.01, "volume": 4367117.0}, {"date": "2025-02-07", "close": 206.76, "volume": 5230997.0}, {"date": "2025-02-10", "close": 203.5, "volume": 7038796.0}, {"date": "2025-02-11", "close": 201.62, "volume": 6509791.0}, {"date": "2025-02-12", "close": 202.18, "volume": 7207947.0}, {"date": "2025-02-13", "close": 203.59, "volume": 7198798.0}, {"date": "2025-02-14", "close": 206.3, "volume": 4791773.0}, {"date": "2025-02-18", "close": 204.53, "volume": 5589044.0}, {"date": "2025-02-19", "close": 204.98, "volume": 4572702.0}, {"date": "2025-02-20", "close": 207.95, "volume": 4718396.0}, {"date": "2025-02-21", "close": 210.23, "volume": 6216961.0}, {"date": "2025-02-24", "close": 211.14, "volume": 4878208.0}, {"date": "2025-02-25", "close": 210.41, "volume": 5209638.0}, {"date": "2025-02-26", "close": 209.44, "volume": 4746992.0}, {"date": "2025-02-27", "close": 205.71, "volume": 4494222.0}, {"date": "2025-02-28", "close": 207.76, "volume": 3819051.0}, {"date": "2025-03-03", "close": 205.69, "volume": 3222972.0}, {"date": "2025-03-04", "close": 205.91, "volume": 5652418.0}, {"date": "2025-03-05", "close": 210.56, "volume": 5137390.0}, {"date": "2025-03-06", "close": 214.81, "volume": 5829595.0}, {"date": "2025-03-07", "close": 212.07, "volume": 5937300.0}, {"date": "2025-03-10", "close": 205.23, "volume": 5710025.0}, {"date": "2025-03-11", "close": 205.61, "volume": 4400770.0}, {"date": "2025-03-12", "close": 204.96, "volume": 3316462.0}, {"date": "2025-03-13", "close": 204.09, "volume": 2456303.0}, {"date": "2025-03-14", "close": 210.74, "volume": 4183075.0}, {"date": "2025-03-17", "close": 212.6, "volume": 3156862.0}, {"date": "2025-03-18", "close": 212.78, "volume": 2466964.0}, {"date": "2025-03-19", "close": 210.26, "volume": 4125425.0}, {"date": "2025-03-20", "close": 210.25, "volume": 2651177.0}, {"date": "2025-03-21", "close": 211.36, "volume": 6457728.0}, {"date": "2025-03-24", "close": 212.8, "volume": 3615103.0}, {"date": "2025-03-25", "close": 212.4, "volume": 3077248.0}, {"date": "2025-03-26", "close": 210.41, "volume": 2669424.0}, {"date": "2025-03-27", "close": 210.11, "volume": 2989706.0}, {"date": "2025-03-28", "close": 205.85, "volume": 2389890.0}, {"date": "2025-03-31", "close": 205.0, "volume": 3809492.0}, {"date": "2025-04-01", "close": 200.39, "volume": 3020278.0}, {"date": "2025-04-02", "close": 205.16, "volume": 2974455.0}, {"date": "2025-04-03", "close": 197.9, "volume": 5413397.0}, {"date": "2025-04-04", "close": 181.77, "volume": 7117814.0}, {"date": "2025-04-07", "close": 180.62, "volume": 8557888.0}, {"date": "2025-04-08", "close": 174.64, "volume": 5664485.0}, {"date": "2025-04-09", "close": 191.89, "volume": 8180435.0}, {"date": "2025-04-10", "close": 180.76, "volume": 6293496.0}, {"date": "2025-04-11", "close": 188.73, "volume": 4764101.0}, {"date": "2025-04-14", "close": 192.97, "volume": 4039313.0}, {"date": "2025-04-15", "close": 189.92, "volume": 3505062.0}, {"date": "2025-04-16", "close": 190.66, "volume": 3620256.0}, {"date": "2025-04-17", "close": 186.83, "volume": 3667737.0}, {"date": "2025-04-21", "close": 184.96, "volume": 4857563.0}, {"date": "2025-04-22", "close": 192.07, "volume": 6687652.0}, {"date": "2025-04-23", "close": 196.31, "volume": 6494106.0}, {"date": "2025-04-24", "close": 196.5, "volume": 4453540.0}, {"date": "2025-04-25", "close": 197.14, "volume": 2608685.0}, {"date": "2025-04-28", "close": 195.91, "volume": 2715228.0}, {"date": "2025-04-29", "close": 198.93, "volume": 3719880.0}, {"date": "2025-04-30", "close": 199.33, "volume": 3729653.0}, {"date": "2025-05-01", "close": 196.71, "volume": 3687497.0}, {"date": "2025-05-02", "close": 199.05, "volume": 3159166.0}, {"date": "2025-05-05", "close": 197.4, "volume": 1915688.0}, {"date": "2025-05-06", "close": 190.05, "volume": 4479791.0}, {"date": "2025-05-07", "close": 193.09, "volume": 2903046.0}, {"date": "2025-05-08", "close": 194.82, "volume": 3612564.0}, {"date": "2025-05-09", "close": 189.73, "volume": 4535963.0}, {"date": "2025-05-12", "close": 200.83, "volume": 7207174.0}, {"date": "2025-05-13", "close": 196.61, "volume": 2648636.0}, {"date": "2025-05-14", "close": 187.82, "volume": 4489178.0}, {"date": "2025-05-15", "close": 190.95, "volume": 6579441.0}, {"date": "2025-05-16", "close": 196.11, "volume": 3868650.0}, {"date": "2025-05-19", "close": 196.41, "volume": 2724519.0}, {"date": "2025-05-20", "close": 197.77, "volume": 2873250.0}, {"date": "2025-05-21", "close": 186.81, "volume": 5613313.0}, {"date": "2025-05-22", "close": 187.48, "volume": 3104381.0}, {"date": "2025-05-23", "close": 184.54, "volume": 2814317.0}, {"date": "2025-05-27", "close": 189.18, "volume": 2990613.0}, {"date": "2025-05-28", "close": 189.01, "volume": 2879645.0}, {"date": "2025-05-29", "close": 190.47, "volume": 2814483.0}, {"date": "2025-05-30", "close": 189.9, "volume": 6514326.0}, {"date": "2025-06-02", "close": 189.23, "volume": 3027727.0}, {"date": "2025-06-03", "close": 192.06, "volume": 3526004.0}, {"date": "2025-06-04", "close": 193.08, "volume": 2596847.0}, {"date": "2025-06-05", "close": 192.15, "volume": 3096514.0}, {"date": "2025-06-06", "close": 196.02, "volume": 2802240.0}, {"date": "2025-06-09", "close": 199.2, "volume": 4119507.0}, {"date": "2025-06-10", "close": 202.62, "volume": 4626322.0}, {"date": "2025-06-11", "close": 204.72, "volume": 4491411.0}, {"date": "2025-06-12", "close": 205.1, "volume": 3661182.0}, {"date": "2025-06-13", "close": 200.67, "volume": 3391439.0}, {"date": "2025-06-16", "close": 201.11, "volume": 3143427.0}, {"date": "2025-06-17", "close": 195.75, "volume": 2968766.0}, {"date": "2025-06-18", "close": 194.44, "volume": 3236286.0}, {"date": "2025-06-20", "close": 196.39, "volume": 6590936.0}, {"date": "2025-06-23", "close": 196.34, "volume": 3943216.0}, {"date": "2025-06-24", "close": 197.47, "volume": 2739862.0}, {"date": "2025-06-25", "close": 201.0, "volume": 4379798.0}, {"date": "2025-06-26", "close": 201.46, "volume": 5685505.0}, {"date": "2025-06-27", "close": 198.8, "volume": 5619708.0}, {"date": "2025-06-30", "close": 197.54, "volume": 4537447.0}, {"date": "2025-07-01", "close": 201.1, "volume": 3976362.0}, {"date": "2025-07-02", "close": 202.5, "volume": 3503741.0}, {"date": "2025-07-03", "close": 203.2, "volume": 1390744.0}, {"date": "2025-07-07", "close": 199.63, "volume": 2388405.0}, {"date": "2025-07-08", "close": 200.68, "volume": 4225610.0}, {"date": "2025-07-09", "close": 200.96, "volume": 2050837.0}, {"date": "2025-07-10", "close": 205.51, "volume": 3088283.0}, {"date": "2025-07-11", "close": 204.85, "volume": 2369231.0}, {"date": "2025-07-14", "close": 197.75, "volume": 4925428.0}, {"date": "2025-07-15", "close": 192.86, "volume": 4522247.0}, {"date": "2025-07-16", "close": 193.3, "volume": 2662400.0}, {"date": "2025-07-17", "close": 194.79, "volume": 3064883.0}, {"date": "2025-07-18", "close": 190.05, "volume": 4240600.0}, {"date": "2025-07-21", "close": 188.07, "volume": 5898554.0}, {"date": "2025-07-22", "close": 189.91, "volume": 7053268.0}, {"date": "2025-07-23", "close": 197.89, "volume": 6374511.0}, {"date": "2025-07-24", "close": 202.81, "volume": 7411441.0}, {"date": "2025-07-25", "close": 205.48, "volume": 5355733.0}, {"date": "2025-07-28", "close": 202.94, "volume": 5160223.0}, {"date": "2025-07-29", "close": 206.85, "volume": 4973413.0}, {"date": "2025-07-30", "close": 203.99, "volume": 5693152.0}, {"date": "2025-07-31", "close": 197.16, "volume": 6060857.0}, {"date": "2025-08-01", "close": 197.09, "volume": 5736723.0}, {"date": "2025-08-04", "close": 197.46, "volume": 3176924.0}, {"date": "2025-08-05", "close": 199.04, "volume": 4001127.0}, {"date": "2025-08-06", "close": 195.17, "volume": 5123122.0}, {"date": "2025-08-07", "close": 198.49, "volume": 2670142.0}, {"date": "2025-08-08", "close": 200.56, "volume": 2963139.0}, {"date": "2025-08-11", "close": 199.76, "volume": 2566302.0}, {"date": "2025-08-12", "close": 205.72, "volume": 2830129.0}, {"date": "2025-08-13", "close": 209.14, "volume": 3241681.0}, {"date": "2025-08-14", "close": 210.22, "volume": 2634524.0}, {"date": "2025-08-15", "close": 210.93, "volume": 3210474.0}, {"date": "2025-08-18", "close": 209.01, "volume": 2860239.0}, {"date": "2025-08-19", "close": 212.2, "volume": 4851334.0}, {"date": "2025-08-20", "close": 211.4, "volume": 3302571.0}, {"date": "2025-08-21", "close": 203.9, "volume": 3172772.0}, {"date": "2025-08-22", "close": 211.8, "volume": 3364957.0}, {"date": "2025-08-25", "close": 207.73, "volume": 1985893.0}, {"date": "2025-08-26", "close": 206.25, "volume": 3670600.0}, {"date": "2025-08-27", "close": 205.0, "volume": 2503255.0}, {"date": "2025-08-28", "close": 205.29, "volume": 2519957.0}, {"date": "2025-08-29", "close": 205.82, "volume": 1979811.0}, {"date": "2025-09-02", "close": 203.79, "volume": 2389082.0}, {"date": "2025-09-03", "close": 199.44, "volume": 3468405.0}, {"date": "2025-09-04", "close": 199.03, "volume": 3673699.0}, {"date": "2025-09-05", "close": 200.21, "volume": 2837603.0}, {"date": "2025-09-08", "close": 198.63, "volume": 3502525.0}, {"date": "2025-09-09", "close": 194.33, "volume": 3345526.0}, {"date": "2025-09-10", "close": 192.59, "volume": 5509609.0}, {"date": "2025-09-11", "close": 195.16, "volume": 3426392.0}, {"date": "2025-09-12", "close": 190.05, "volume": 3899864.0}, {"date": "2025-09-15", "close": 188.54, "volume": 4675539.0}, {"date": "2025-09-16", "close": 190.47, "volume": 4817766.0}, {"date": "2025-09-17", "close": 192.94, "volume": 4419701.0}, {"date": "2025-09-18", "close": 195.27, "volume": 2871873.0}, {"date": "2025-09-19", "close": 193.29, "volume": 5934160.0}, {"date": "2025-09-22", "close": 190.46, "volume": 2949724.0}, {"date": "2025-09-23", "close": 189.72, "volume": 3461212.0}, {"date": "2025-09-24", "close": 185.91, "volume": 5522224.0}, {"date": "2025-09-25", "close": 181.46, "volume": 7433757.0}, {"date": "2025-09-26", "close": 184.84, "volume": 4848034.0}, {"date": "2025-09-29", "close": 186.06, "volume": 3513083.0}, {"date": "2025-09-30", "close": 198.26, "volume": 7731443.0}, {"date": "2025-10-01", "close": 212.88, "volume": 11404480.0}, {"date": "2025-10-02", "close": 210.33, "volume": 6798265.0}, {"date": "2025-10-03", "close": 214.99, "volume": 5927261.0}, {"date": "2025-10-06", "close": 211.71, "volume": 3849567.0}, {"date": "2025-10-07", "close": 208.77, "volume": 4008833.0}, {"date": "2025-10-08", "close": 204.96, "volume": 5089772.0}, {"date": "2025-10-09", "close": 204.48, "volume": 2572631.0}, {"date": "2025-10-10", "close": 202.46, "volume": 3585595.0}, {"date": "2025-10-13", "close": 205.14, "volume": 2229778.0}, {"date": "2025-10-14", "close": 206.15, "volume": 2254157.0}, {"date": "2025-10-15", "close": 206.1, "volume": 3081096.0}, {"date": "2025-10-16", "close": 210.92, "volume": 5818303.0}, {"date": "2025-10-17", "close": 209.06, "volume": 4147317.0}, {"date": "2025-10-20", "close": 208.39, "volume": 4971545.0}, {"date": "2025-10-21", "close": 220.77, "volume": 10741270.0}, {"date": "2025-10-22", "close": 218.1, "volume": 4499187.0}, {"date": "2025-10-23", "close": 222.73, "volume": 3664011.0}, {"date": "2025-10-24", "close": 223.01, "volume": 3955615.0}, {"date": "2025-10-27", "close": 221.01, "volume": 3454906.0}, {"date": "2025-10-28", "close": 216.9, "volume": 2252001.0}, {"date": "2025-10-29", "close": 214.01, "volume": 3030615.0}, {"date": "2025-10-30", "close": 215.05, "volume": 2897161.0}, {"date": "2025-10-31", "close": 215.38, "volume": 4042550.0}, {"date": "2025-11-03", "close": 214.06, "volume": 3883301.0}, {"date": "2025-11-04", "close": 213.83, "volume": 3080261.0}, {"date": "2025-11-05", "close": 212.21, "volume": 2935354.0}, {"date": "2025-11-06", "close": 210.67, "volume": 2845862.0}, {"date": "2025-11-07", "close": 209.94, "volume": 3028055.0}, {"date": "2025-11-10", "close": 211.17, "volume": 2255208.0}, {"date": "2025-11-11", "close": 215.79, "volume": 2843050.0}, {"date": "2025-11-12", "close": 219.4, "volume": 4324102.0}, {"date": "2025-11-13", "close": 221.2, "volume": 6520057.0}, {"date": "2025-11-14", "close": 221.21, "volume": 4552362.0}, {"date": "2025-11-17", "close": 220.44, "volume": 3991275.0}, {"date": "2025-11-18", "close": 225.51, "volume": 5311395.0}, {"date": "2025-11-19", "close": 222.41, "volume": 4483581.0}, {"date": "2025-11-20", "close": 222.18, "volume": 2987270.0}, {"date": "2025-11-21", "close": 227.39, "volume": 3181316.0}, {"date": "2025-11-24", "close": 226.98, "volume": 4393844.0}, {"date": "2025-11-25", "close": 230.77, "volume": 2957477.0}, {"date": "2025-11-26", "close": 228.46, "volume": 4135575.0}, {"date": "2025-11-28", "close": 226.78, "volume": 1461514.0}, {"date": "2025-12-01", "close": 224.14, "volume": 3881251.0}, {"date": "2025-12-02", "close": 226.59, "volume": 2737086.0}, {"date": "2025-12-03", "close": 228.46, "volume": 3761065.0}, {"date": "2025-12-04", "close": 227.13, "volume": 4089322.0}, {"date": "2025-12-05", "close": 226.25, "volume": 3179645.0}, {"date": "2025-12-08", "close": 224.48, "volume": 2945934.0}, {"date": "2025-12-09", "close": 223.23, "volume": 3369194.0}, {"date": "2025-12-10", "close": 230.42, "volume": 3913981.0}, {"date": "2025-12-11", "close": 232.37, "volume": 5781865.0}, {"date": "2025-12-12", "close": 226.33, "volume": 4858304.0}, {"date": "2025-12-15", "close": 228.53, "volume": 4826716.0}, {"date": "2025-12-16", "close": 224.7, "volume": 2992117.0}, {"date": "2025-12-17", "close": 222.63, "volume": 5088857.0}, {"date": "2025-12-18", "close": 224.35, "volume": 3502633.0}, {"date": "2025-12-19", "close": 224.84, "volume": 6318059.0}, {"date": "2025-12-22", "close": 228.01, "volume": 2576139.0}, {"date": "2025-12-23", "close": 230.83, "volume": 1868634.0}, {"date": "2025-12-24", "close": 231.47, "volume": 785806.0}, {"date": "2025-12-26", "close": 230.32, "volume": 1140740.0}, {"date": "2025-12-29", "close": 230.63, "volume": 1666406.0}, {"date": "2025-12-30", "close": 230.67, "volume": 1375972.0}, {"date": "2025-12-31", "close": 228.92, "volume": 1270350.0}, {"date": "2026-01-02", "close": 230.4, "volume": 2338301.0}, {"date": "2026-01-05", "close": 235.36, "volume": 3191820.0}, {"date": "2026-01-06", "close": 236.59, "volume": 2663497.0}, {"date": "2026-01-07", "close": 235.57, "volume": 2653457.0}, {"date": "2026-01-08", "close": 235.0, "volume": 2533900.0}, {"date": "2026-01-09", "close": 238.37, "volume": 2536134.0}, {"date": "2026-01-12", "close": 239.0, "volume": 3615963.0}, {"date": "2026-01-13", "close": 235.56, "volume": 4249904.0}, {"date": "2026-01-14", "close": 237.95, "volume": 3136029.0}, {"date": "2026-01-15", "close": 239.89, "volume": 2861810.0}, {"date": "2026-01-16", "close": 235.99, "volume": 3904435.0}, {"date": "2026-01-20", "close": 234.33, "volume": 4326413.0}, {"date": "2026-01-21", "close": 242.05, "volume": 5042946.0}, {"date": "2026-01-22", "close": 240.08, "volume": 2955118.0}, {"date": "2026-01-23", "close": 235.01, "volume": 3066719.0}, {"date": "2026-01-26", "close": 236.71, "volume": 4471141.0}, {"date": "2026-01-27", "close": 235.75, "volume": 4299333.0}, {"date": "2026-01-28", "close": 224.54, "volume": 7764383.0}, {"date": "2026-01-29", "close": 219.62, "volume": 7445243.0}, {"date": "2026-01-30", "close": 218.89, "volume": 5627918.0}, {"date": "2026-02-02", "close": 223.42, "volume": 4782629.0}, {"date": "2026-02-03", "close": 216.6, "volume": 4210766.0}, {"date": "2026-02-04", "close": 219.53, "volume": 3938494.0}, {"date": "2026-02-05", "close": 215.75, "volume": 4141899.0}, {"date": "2026-02-06", "close": 216.61, "volume": 4311337.0}, {"date": "2026-02-09", "close": 216.66, "volume": 3559799.0}, {"date": "2026-02-10", "close": 219.75, "volume": 4420742.0}, {"date": "2026-02-11", "close": 219.98, "volume": 4539142.0}, {"date": "2026-02-12", "close": 214.94, "volume": 5167080.0}, {"date": "2026-02-13", "close": 212.58, "volume": 5286473.0}, {"date": "2026-02-17", "close": 206.36, "volume": 8709352.0}, {"date": "2026-02-18", "close": 208.56, "volume": 4646912.0}, {"date": "2026-02-19", "close": 211.25, "volume": 4763822.0}, {"date": "2026-02-20", "close": 209.5, "volume": 4471089.0}, {"date": "2026-02-23", "close": 210.92, "volume": 2400558.0}, {"date": "2026-02-24", "close": 209.19, "volume": 3176072.0}, {"date": "2026-02-25", "close": 209.52, "volume": 2810380.0}, {"date": "2026-02-26", "close": 209.36, "volume": 2839982.0}, {"date": "2026-02-27", "close": 210.64, "volume": 5242688.0}, {"date": "2026-03-02", "close": 206.0, "volume": 3196014.0}, {"date": "2026-03-03", "close": 204.01, "volume": 4621008.0}, {"date": "2026-03-04", "close": 204.73, "volume": 2958459.0}, {"date": "2026-03-05", "close": 202.0, "volume": 4772317.0}, {"date": "2026-03-06", "close": 195.5, "volume": 4238068.0}, {"date": "2026-03-09", "close": 198.8, "volume": 3522609.0}, {"date": "2026-03-10", "close": 195.22, "volume": 3190392.0}, {"date": "2026-03-11", "close": 195.06, "volume": 2957781.0}, {"date": "2026-03-12", "close": 186.26, "volume": 5235498.0}, {"date": "2026-03-13", "close": 187.32, "volume": 4134220.0}, {"date": "2026-03-16", "close": 191.39, "volume": 4333679.0}, {"date": "2026-03-17", "close": 195.21, "volume": 3751653.0}, {"date": "2026-03-18", "close": 191.5, "volume": 4123877.0}, {"date": "2026-03-19", "close": 190.11, "volume": 3353613.0}, {"date": "2026-03-20", "close": 189.35, "volume": 5686242.0}, {"date": "2026-03-23", "close": 190.0, "volume": 3147084.0}, {"date": "2026-03-24", "close": 190.1, "volume": 4195569.0}, {"date": "2026-03-25", "close": 187.15, "volume": 5265761.0}, {"date": "2026-03-26", "close": 188.05, "volume": 3694971.0}, {"date": "2026-03-27", "close": 181.52, "volume": 5857610.0}, {"date": "2026-03-30", "close": 183.89, "volume": 3979885.0}, {"date": "2026-03-31", "close": 189.6, "volume": 4659679.0}, {"date": "2026-04-01", "close": 190.79, "volume": 3770752.0}, {"date": "2026-04-02", "close": 191.12, "volume": 2739751.0}, {"date": "2026-04-06", "close": 192.12, "volume": 2595678.0}, {"date": "2026-04-07", "close": 191.01, "volume": 2932668.0}, {"date": "2026-04-08", "close": 196.19, "volume": 2610024.0}, {"date": "2026-04-09", "close": 192.99, "volume": 2903201.0}, {"date": "2026-04-10", "close": 189.61, "volume": 3189026.0}, {"date": "2026-04-13", "close": 195.87, "volume": 4836658.0}, {"date": "2026-04-14", "close": 198.61, "volume": 3336630.0}, {"date": "2026-04-15", "close": 198.14, "volume": 3180573.0}, {"date": "2026-04-16", "close": 193.78, "volume": 3760485.0}, {"date": "2026-04-17", "close": 194.75, "volume": 4243381.0}, {"date": "2026-04-20", "close": 195.5, "volume": 5271710.0}, {"date": "2026-04-21", "close": 194.54, "volume": 7863060.0}, {"date": "2026-04-22", "close": 184.04, "volume": 5904679.0}, {"date": "2026-04-23", "close": 178.57, "volume": 10185350.0}, {"date": "2026-04-24", "close": 177.25, "volume": 6410856.0}, {"date": "2026-04-27", "close": 180.62, "volume": 5322990.0}, {"date": "2026-04-28", "close": 178.98, "volume": 5048700.0}, {"date": "2026-04-29", "close": 178.8, "volume": 5932644.0}, {"date": "2026-04-30", "close": 178.95, "volume": 5142691.0}, {"date": "2026-05-01", "close": 175.15, "volume": 3880104.0}, {"date": "2026-05-04", "close": 174.04, "volume": 4532245.0}, {"date": "2026-05-05", "close": 174.63, "volume": 3806058.0}, {"date": "2026-05-06", "close": 174.92, "volume": 5983306.0}, {"date": "2026-05-07", "close": 175.66, "volume": 4481988.0}, {"date": "2026-05-08", "close": 171.16, "volume": 5846131.0}, {"date": "2026-05-11", "close": 166.52, "volume": 7378509.0}, {"date": "2026-05-12", "close": 166.26, "volume": 5417225.0}, {"date": "2026-05-13", "close": 165.99, "volume": 6527021.0}, {"date": "2026-05-14", "close": 164.54, "volume": 4209038.0}, {"date": "2026-05-15", "close": 161.91, "volume": 4053983.0}, {"date": "2026-05-18", "close": 163.86, "volume": 4955207.0}, {"date": "2026-05-19", "close": 167.04, "volume": 5744337.0}, {"date": "2026-05-20", "close": 171.12, "volume": 4158761.0}, {"date": "2026-05-21", "close": 173.33, "volume": 4237925.0}, {"date": "2026-05-22", "close": 172.0, "volume": 2995153.0}, {"date": "2026-05-26", "close": 172.81, "volume": 3283250.0}, {"date": "2026-05-27", "close": 173.13, "volume": 3264939.0}, {"date": "2026-05-28", "close": 180.63, "volume": 5754434.0}, {"date": "2026-05-29", "close": 182.67, "volume": 6993156.0}, {"date": "2026-06-01", "close": 179.87, "volume": 3652710.0}, {"date": "2026-06-02", "close": 176.11, "volume": 2914086.0}, {"date": "2026-06-03", "close": 178.08, "volume": 2909797.0}, {"date": "2026-06-04", "close": 186.64, "volume": 7771426.0}, {"date": "2026-06-05", "close": 184.3, "volume": 3305510.0}, {"date": "2026-06-08", "close": 183.53, "volume": 3148780.0}, {"date": "2026-06-09", "close": 188.41, "volume": 5872290.0}, {"date": "2026-06-10", "close": 183.63, "volume": 3215295.0}, {"date": "2026-06-11", "close": 180.79, "volume": 3534195.0}, {"date": "2026-06-12", "close": 180.1, "volume": 3126753.0}, {"date": "2026-06-15", "close": 181.1, "volume": 3931670.0}, {"date": "2026-06-16", "close": 181.35, "volume": 2834009.0}, {"date": "2026-06-17", "close": 177.76, "volume": 2692313.0}, {"date": "2026-06-18", "close": 177.17, "volume": 7258518.0}, {"date": "2026-06-22", "close": 178.19, "volume": 3691892.0}, {"date": "2026-06-23", "close": 178.97, "volume": 4149960.0}, {"date": "2026-06-24", "close": 188.87, "volume": 5646978.0}, {"date": "2026-06-25", "close": 193.21, "volume": 6091010.0}, {"date": "2026-06-26", "close": 196.19, "volume": 6090454.0}, {"date": "2026-06-29", "close": 192.78, "volume": 3522543.0}, {"date": "2026-06-30", "close": 190.48, "volume": 3471399.0}, {"date": "2026-07-01", "close": 193.72, "volume": 4515633.0}, {"date": "2026-07-02", "close": 197.93, "volume": 4035515.0}, {"date": "2026-07-06", "close": 193.62, "volume": 4663821.0}, {"date": "2026-07-07", "close": 194.19, "volume": 3248899.0}, {"date": "2026-07-08", "close": 190.77, "volume": 2502661.0}, {"date": "2026-07-09", "close": 195.98, "volume": 2657124.0}, {"date": "2026-07-10", "close": 199.05, "volume": 3847652.0}, {"date": "2026-07-13", "close": 200.16, "volume": 2918894.0}, {"date": "2026-07-14", "close": 199.05, "volume": 4188554.0}, {"date": "2026-07-15", "close": 200.79, "volume": 4373205.0}, {"date": "2026-07-16", "close": 205.01, "volume": 4237652.0}, {"date": "2026-07-17", "close": 203.83, "volume": 4965854.0}, {"date": "2026-07-20", "close": 201.11, "volume": 6202192.0}, {"date": "2026-07-21", "close": 179.01, "volume": 28098190.0}, {"date": "2026-07-22", "close": 179.14, "volume": 10886710.0}, {"date": "2026-07-23", "close": 192.5, "volume": 11552910.0}, {"date": "2026-07-24", "close": 191.5, "volume": 6849490.0}, {"date": "2026-07-27", "close": 196.5, "volume": 5340632.0}, {"date": "2026-07-28", "close": 199.05, "volume": 9363915.0}, {"date": "2026-07-29", "close": 196.49, "volume": 8213482.0}, {"date": "2026-07-30", "close": 196.17, "volume": 4952748.0}, {"date": "2026-07-31", "close": 194.98, "volume": 4387630.0}, {"date": "2026-08-03", "close": 197.5, "volume": 2950882.0}, {"date": "2026-08-04", "close": 194.78, "volume": 6972529.0}, {"date": "2026-08-05", "close": 199.66, "volume": 3748047.0}, {"date": "2026-08-06", "close": 199.98, "volume": 2793691.0}, {"date": "2026-08-07", "close": 204.76, "volume": 3323842.0}], "refreshing": true}