{"ticker": "ILMN", "overview": {"cik": "1110803", "ticker": "ILMN", "name": "ILLUMINA, INC.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383924", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001315863-26-000630", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371756", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001011438-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001011438-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361476", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001315863-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001011438-26-000553", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008348", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0000950157-26-000888", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-346923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345802", "price_sensitive": true}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000171", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342610", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001193125-26-341332", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001110803-26-000168", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338361", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001011438-26-000462", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000161", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001110803-26-000160", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007435", "price_sensitive": false}]}, "description": "ILLUMINA, INC. trades as ILMN on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 34 insider filings for the company, from July 2026 to September 2026. Across those, 3 insiders disclosed 5 sales totalling $288.32M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 288318103.1, "net": -288318103.1, "insiders": 3, "first_date": "2026-07-30", "last_date": "2026-09-04"}, "metrics": {"ticker": "ILMN", "has_prices": true, "as_of": "2026-08-07", "last": 187.96, "prev_close": 193.72, "change": -5.759999999999991, "change_pct": -0.029733636175923967, "session_volume": 1825259.0, "vwap_5": 196.83422213105487, "vwap_20": 195.3305219600146, "vwap_60": 176.264182975988, "vwap_250": 136.1435408657409, "high_52w": 205.1, "low_52w": 114.44, "avg_volume_20": 2040219.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001626", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. moves to a 7.58% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0002100119-26-001626-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003908", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003908-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001110803-26-000177", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Julie Ann Coletti", "who_key": "Coletti Julie Ann", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on ILMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777603/000111080326000177/0001110803-26-000177-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001110803-26-000175", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Steven Barnard", "who_key": "Barnard Steven", "role": "SVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86112.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on ILMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990125/000111080326000175/0001110803-26-000175-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84402}, {"id": "0001193125-26-383924", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57199200.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Big sell in ILMN \u2014 A board member offloads $57.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526383924/0001193125-26-383924-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001193125-26-371756", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85241664.17999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "A director trims ILMN: $85.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526371756/0001193125-26-371756-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001193125-26-361476", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 145556398.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "A board member cashes out $145.6M of ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526361476/0001193125-26-361476-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001110803-26-000173", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Christensen Jakob Wedel", "who_key": "Wedel Christensen Jakob", "role": "SVP, Strategy/Corp Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 197840.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider trims $198K of ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/2020721/000111080326000173/0001110803-26-000173-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001110803-26-000169", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Michael C. Sullivan", "who_key": "Sullivan Michael C", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 900014.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on ILMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147356/000111080326000169/0001110803-26-000169-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001110803-26-000161", "src": "INSIDERS", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Scott M. Davies", "who_key": "Davies Scott M", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite trims ILMN: $123K", "source_url": "https://www.sec.gov/Archives/edgar/data/2040663/000111080326000161/0001110803-26-000161-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "13DG-0001422849-26-000097", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Capital World Investors moves to a 10.3% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000097-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000648", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. takes a 5.19% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0002100119-26-000648-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001552", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. adjusts its stake in ILMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0000102909-26-001552-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034144-T43", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "150 Main Street Trust > Bank of America\nIllumina, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds ILMN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382482}, {"id": "HOUSE-2025-20033446-T230", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Illumina, Inc. - 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 sells ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T228", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Illumina, Inc. - 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 sells ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T229", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Illumina, Inc. - 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": "Capitol Hill trade: Hon. Lisa McClain picks up ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T322", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Illumina, Inc. - 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": "Capitol Hill trade: Hon. Lisa McClain picks up ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736722}, {"id": "HOUSE-2025-20030275-T8", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "0\nF S: New\nS O: Kean Family Partnership\nIllumina, Inc. - 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 ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "HOUSE-2025-20030155-T0", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nIllumina, Inc. - 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 ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "HOUSE-2024-20025791-T0", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nSP Illumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025791.pdf", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138482}, {"id": "HOUSE-2024-20025942-T0", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nIllumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025942.pdf", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144242}, {"id": "HOUSE-2024-20025059-T0", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nIllumina, Inc. - 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 ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025059.pdf", "trade_date": "2024-04-19", "timestamp": "2024-04-19", "mins": 1335762}, {"id": "HOUSE-2024-20024838-T1", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "03/12/2024$15,001 -\n$50,000\nF S: New\nSP Illumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024838.pdf", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "HOUSE-2024-20024722-T0", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nIllumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024722.pdf", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "HOUSE-2024-20024627-T2", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "02/27/2024$15,001 -\n$50,000\nF S: New\nSP Illumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432242}, {"id": "HOUSE-2024-20024627-T4", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "$138, and an expiration of 03/08/2024.\nIllumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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. Michael C. Burgess picks up ILMN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432242}, {"id": "HOUSE-2024-20024627-T3", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "202402/13/2024$1,001 - $15,000\nF S: New\nIllumina, Inc. - Common Stock", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436562}, {"id": "HOUSE-2024-20024330-T4", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "ST]P 01/02/202401/04/2024$15,001 -\n$50,000\nF S: New\nSP Illumina, Inc.", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "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. Michael C. Burgess picks up ILMN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491282}, {"id": "HOUSE-2024-20024330-T5", "src": "CONGRESS", "ticker": "ILMN", "cik": "", "company": "ILLUMINA, INC.", "company_raw": "T] P 01/02/202401/04/2024$15,001 -\n$50,000\nF S: New\nSP Illumina, Inc.", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess dumps ILMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491282}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001626", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. moves to a 7.58% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0002100119-26-001626-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003908", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003908-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001422849-26-000097", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Capital World Investors moves to a 10.3% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000097-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000648", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. takes a 5.19% passive stake in ILMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0002100119-26-000648-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001552", "src": "13DG", "ticker": "ILMN", "cik": "1110803", "company": "ILLUMINA, INC.", "company_raw": "ILLUMINA, INC.", "who": "Illumina, Inc.", "who_key": "ILLUMINA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "ILLUMINA, INC. adjusts its stake in ILMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1110803/0000102909-26-001552-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Illumina, Inc. - Common Stock", "new_value": "ILLUMINA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001110803", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001110803", "applied": 1, "detected_at": "2026-10-25T10:19:46.895136"}]}, "key_people": [{"who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 287997262.94, "net": -287997262.94, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57199200.67, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526383924/0001193125-26-383924-index.htm"}, {"action": "SELL", "amount": 85241664.17999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526371756/0001193125-26-371756-index.htm"}, {"action": "SELL", "amount": 145556398.09, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526361476/0001193125-26-361476-index.htm"}], "latest": {"action": "SELL", "amount": 57199200.67, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307631/000119312526383924/0001193125-26-383924-index.htm"}}, {"who": "Christensen Jakob Wedel", "who_key": "Wedel Christensen Jakob", "role": "SVP, Strategy/Corp Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 197840.16, "net": -197840.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197840.16, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020721/000111080326000173/0001110803-26-000173-index.htm"}], "latest": {"action": "SELL", "amount": 197840.16, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020721/000111080326000173/0001110803-26-000173-index.htm"}}, {"who": "Scott M. Davies", "who_key": "Davies Scott M", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 123000.0, "net": -123000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040663/000111080326000161/0001110803-26-000161-index.htm"}], "latest": {"action": "SELL", "amount": 123000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040663/000111080326000161/0001110803-26-000161-index.htm"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 35007.0, "net": -4004.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025791.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025942.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024838.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024722.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024627.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025791.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/469d1b8f-262c-4cdc-9052-2f76ce33c2bc/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/469d1b8f-262c-4cdc-9052-2f76ce33c2bc/"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}}], "activity": [{"date": "2026-08-18", "net": -197840.16}, {"date": "2026-08-21", "net": -145556398.09}, {"date": "2026-08-27", "net": -85241664.17999999}, {"date": "2026-09-04", "net": -57199200.67}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383924", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001315863-26-000630", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371756", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001011438-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001011438-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361476", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001315863-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001011438-26-000553", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008348", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0000950157-26-000888", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-346923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345802", "price_sensitive": true}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000171", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342610", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001193125-26-341332", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001110803-26-000168", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338361", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001011438-26-000462", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001110803-26-000161", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001110803-26-000160", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007435", "price_sensitive": false}], "performance": {"ticker": "ILMN", "has_prices": true, "summary": {"n": 10, "avg": 0.6903086105820485, "win_rate": 0.9, "best": 1.3977548156652635, "worst": -0.3581028585869452, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 119.32, "return": 0.5752598055648678}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 99.01, "return": 0.8983941016058984}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 84.98, "return": 1.2118145445987292}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 78.39, "return": 1.3977548156652635}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 78.39, "return": 1.3977548156652635}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-04-19", "score": 0.0, "ref_price": 115.2996, "return": 0.6301877890296238}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 137.4208, "return": 0.3677696535022354}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 135.1135, "return": 0.39112671938777416}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 135.1135, "return": 0.39112671938777416}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 292.8195, "return": -0.3581028585869452}]}, "price_series": [{"date": "2016-08-08", "close": 163.44, "volume": 1059246.0}, {"date": "2016-08-09", "close": 162.5858, "volume": 767566.0}, {"date": "2016-08-10", "close": 162.9688, "volume": 853853.0}, {"date": "2016-08-11", "close": 164.9717, "volume": 977936.0}, {"date": "2016-08-12", "close": 163.9604, "volume": 568766.0}, {"date": "2016-08-15", "close": 170.2149, "volume": 1412589.0}, {"date": "2016-08-16", "close": 166.5722, "volume": 1321488.0}, {"date": "2016-08-17", "close": 166.0812, "volume": 922673.0}, {"date": "2016-08-18", "close": 169.2428, "volume": 6427714.0}, {"date": "2016-08-19", "close": 168.5555, "volume": 1015438.0}, {"date": "2016-08-22", "close": 170.5978, "volume": 1206367.0}, {"date": "2016-08-23", "close": 169.6552, "volume": 674208.0}, {"date": "2016-08-24", "close": 166.4642, "volume": 1022138.0}, {"date": "2016-08-25", "close": 166.4053, "volume": 603012.0}, {"date": "2016-08-26", "close": 169.0857, "volume": 820145.0}, {"date": "2016-08-29", "close": 167.3282, "volume": 588306.0}, {"date": "2016-08-30", "close": 165.9241, "volume": 577128.0}, {"date": "2016-08-31", "close": 165.2859, "volume": 703566.0}, {"date": "2016-09-01", "close": 165.502, "volume": 562774.0}, {"date": "2016-09-02", "close": 164.8539, "volume": 503259.0}, {"date": "2016-09-06", "close": 167.0926, "volume": 663264.0}, {"date": "2016-09-07", "close": 166.5034, "volume": 607839.0}, {"date": "2016-09-08", "close": 166.9846, "volume": 644121.0}, {"date": "2016-09-09", "close": 161.8593, "volume": 807999.0}, {"date": "2016-09-12", "close": 167.6129, "volume": 975992.0}, {"date": "2016-09-13", "close": 167.0631, "volume": 1021769.0}, {"date": "2016-09-14", "close": 168.6635, "volume": 735531.0}, {"date": "2016-09-15", "close": 171.7662, "volume": 911349.0}, {"date": "2016-09-16", "close": 169.8319, "volume": 1525407.0}, {"date": "2016-09-19", "close": 170.0087, "volume": 487953.0}, {"date": "2016-09-20", "close": 172.6106, "volume": 786856.0}, {"date": "2016-09-21", "close": 175.2125, "volume": 779332.0}, {"date": "2016-09-22", "close": 176.0864, "volume": 1098852.0}, {"date": "2016-09-23", "close": 176.0766, "volume": 791939.0}, {"date": "2016-09-26", "close": 175.2322, "volume": 645769.0}, {"date": "2016-09-27", "close": 177.0781, "volume": 793759.0}, {"date": "2016-09-28", "close": 177.6966, "volume": 662183.0}, {"date": "2016-09-29", "close": 173.3568, "volume": 952506.0}, {"date": "2016-09-30", "close": 178.3643, "volume": 1283304.0}, {"date": "2016-10-03", "close": 178.9239, "volume": 1101885.0}, {"date": "2016-10-04", "close": 177.9323, "volume": 930680.0}, {"date": "2016-10-05", "close": 182.7925, "volume": 1119370.0}, {"date": "2016-10-06", "close": 181.575, "volume": 806620.0}, {"date": "2016-10-07", "close": 181.1429, "volume": 772953.0}, {"date": "2016-10-10", "close": 181.4964, "volume": 1724230.0}, {"date": "2016-10-11", "close": 136.4684, "volume": 11028000.0}, {"date": "2016-10-12", "close": 133.7094, "volume": 2882167.0}, {"date": "2016-10-13", "close": 134.6814, "volume": 2117132.0}, {"date": "2016-10-14", "close": 135.4964, "volume": 1468544.0}, {"date": "2016-10-17", "close": 138.6678, "volume": 1444763.0}, {"date": "2016-10-18", "close": 142.5854, "volume": 2517372.0}, {"date": "2016-10-19", "close": 144.0582, "volume": 1002382.0}, {"date": "2016-10-20", "close": 140.2387, "volume": 1603290.0}, {"date": "2016-10-21", "close": 139.2274, "volume": 2115281.0}, {"date": "2016-10-24", "close": 139.6889, "volume": 738232.0}, {"date": "2016-10-25", "close": 135.6731, "volume": 1148591.0}, {"date": "2016-10-26", "close": 137.411, "volume": 1149130.0}, {"date": "2016-10-27", "close": 136.763, "volume": 1086687.0}, {"date": "2016-10-28", "close": 136.1149, "volume": 824640.0}, {"date": "2016-10-31", "close": 133.6701, "volume": 1621206.0}, {"date": "2016-11-01", "close": 136.9692, "volume": 2130903.0}, {"date": "2016-11-02", "close": 133.1988, "volume": 2507628.0}, {"date": "2016-11-03", "close": 131.9519, "volume": 1233602.0}, {"date": "2016-11-04", "close": 132.1875, "volume": 1138210.0}, {"date": "2016-11-07", "close": 134.5931, "volume": 1425424.0}, {"date": "2016-11-08", "close": 135.2018, "volume": 1004560.0}, {"date": "2016-11-09", "close": 130.7147, "volume": 3414971.0}, {"date": "2016-11-10", "close": 135.8597, "volume": 2551608.0}, {"date": "2016-11-11", "close": 135.2116, "volume": 1423800.0}, {"date": "2016-11-14", "close": 133.9058, "volume": 987657.0}, {"date": "2016-11-15", "close": 134.3181, "volume": 1082293.0}, {"date": "2016-11-16", "close": 132.4232, "volume": 881987.0}, {"date": "2016-11-17", "close": 131.6573, "volume": 1076684.0}, {"date": "2016-11-18", "close": 129.4776, "volume": 1741617.0}, {"date": "2016-11-21", "close": 135.0545, "volume": 1904284.0}, {"date": "2016-11-22", "close": 132.3053, "volume": 1216336.0}, {"date": "2016-11-23", "close": 131.9911, "volume": 805615.0}, {"date": "2016-11-25", "close": 132.7374, "volume": 342958.0}, {"date": "2016-11-28", "close": 133.7094, "volume": 1226189.0}, {"date": "2016-11-29", "close": 134.053, "volume": 905507.0}, {"date": "2016-11-30", "close": 130.7245, "volume": 2399134.0}, {"date": "2016-12-01", "close": 125.4029, "volume": 2279529.0}, {"date": "2016-12-02", "close": 125.5796, "volume": 1594707.0}, {"date": "2016-12-05", "close": 125.5992, "volume": 1257926.0}, {"date": "2016-12-06", "close": 124.1068, "volume": 1246412.0}, {"date": "2016-12-07", "close": 119.8063, "volume": 2506566.0}, {"date": "2016-12-08", "close": 121.2398, "volume": 1100785.0}, {"date": "2016-12-09", "close": 120.9649, "volume": 1387993.0}, {"date": "2016-12-12", "close": 121.7504, "volume": 1530349.0}, {"date": "2016-12-13", "close": 124.4014, "volume": 1985608.0}, {"date": "2016-12-14", "close": 123.1741, "volume": 1254136.0}, {"date": "2016-12-15", "close": 129.6052, "volume": 2241289.0}, {"date": "2016-12-16", "close": 128.6332, "volume": 3329904.0}, {"date": "2016-12-19", "close": 127.2979, "volume": 1385682.0}, {"date": "2016-12-20", "close": 125.7269, "volume": 1123562.0}, {"date": "2016-12-21", "close": 125.5011, "volume": 703692.0}, {"date": "2016-12-22", "close": 124.4701, "volume": 500043.0}, {"date": "2016-12-23", "close": 126.4142, "volume": 537906.0}, {"date": "2016-12-27", "close": 126.6007, "volume": 539240.0}, {"date": "2016-12-28", "close": 125.6091, "volume": 556192.0}, {"date": "2016-12-29", "close": 126.3847, "volume": 647522.0}, {"date": "2016-12-30", "close": 125.7171, "volume": 800351.0}, {"date": "2017-01-03", "close": 128.751, "volume": 1136855.0}, {"date": "2017-01-04", "close": 132.7275, "volume": 1343667.0}, {"date": "2017-01-05", "close": 132.1188, "volume": 1680613.0}, {"date": "2017-01-06", "close": 138.9231, "volume": 2332260.0}, {"date": "2017-01-09", "close": 138.9722, "volume": 1355328.0}, {"date": "2017-01-10", "close": 162.0458, "volume": 6031415.0}, {"date": "2017-01-11", "close": 159.4046, "volume": 2487381.0}, {"date": "2017-01-12", "close": 159.8857, "volume": 1499503.0}, {"date": "2017-01-13", "close": 159.6206, "volume": 1115230.0}, {"date": "2017-01-17", "close": 157.5587, "volume": 1186475.0}, {"date": "2017-01-18", "close": 158.3049, "volume": 1012278.0}, {"date": "2017-01-19", "close": 157.6667, "volume": 1239677.0}, {"date": "2017-01-20", "close": 156.842, "volume": 1364782.0}, {"date": "2017-01-23", "close": 157.9711, "volume": 1117475.0}, {"date": "2017-01-24", "close": 157.5685, "volume": 845213.0}, {"date": "2017-01-25", "close": 158.1478, "volume": 895213.0}, {"date": "2017-01-26", "close": 157.2249, "volume": 697750.0}, {"date": "2017-01-27", "close": 158.0693, "volume": 957924.0}, {"date": "2017-01-30", "close": 156.3903, "volume": 1071993.0}, {"date": "2017-01-31", "close": 157.1954, "volume": 1741261.0}, {"date": "2017-02-01", "close": 158.6486, "volume": 1790253.0}, {"date": "2017-02-02", "close": 159.9348, "volume": 937298.0}, {"date": "2017-02-03", "close": 159.2082, "volume": 808821.0}, {"date": "2017-02-06", "close": 159.5715, "volume": 704235.0}, {"date": "2017-02-07", "close": 159.8955, "volume": 698507.0}, {"date": "2017-02-08", "close": 160.0035, "volume": 598636.0}, {"date": "2017-02-09", "close": 160.1803, "volume": 465807.0}, {"date": "2017-02-10", "close": 160.0821, "volume": 903772.0}, {"date": "2017-02-13", "close": 160.8676, "volume": 784131.0}, {"date": "2017-02-14", "close": 161.4763, "volume": 765700.0}, {"date": "2017-02-15", "close": 160.3276, "volume": 785590.0}, {"date": "2017-02-16", "close": 158.3737, "volume": 1026346.0}, {"date": "2017-02-17", "close": 160.4061, "volume": 892449.0}, {"date": "2017-02-21", "close": 159.2082, "volume": 710404.0}, {"date": "2017-02-22", "close": 159.3555, "volume": 639673.0}, {"date": "2017-02-23", "close": 158.0889, "volume": 562598.0}, {"date": "2017-02-24", "close": 157.0972, "volume": 752933.0}, {"date": "2017-02-27", "close": 163.7935, "volume": 1550454.0}, {"date": "2017-02-28", "close": 164.363, "volume": 1534095.0}, {"date": "2017-03-01", "close": 165.7376, "volume": 1018867.0}, {"date": "2017-03-02", "close": 164.6772, "volume": 804875.0}, {"date": "2017-03-03", "close": 165.443, "volume": 863178.0}, {"date": "2017-03-06", "close": 163.6659, "volume": 679044.0}, {"date": "2017-03-07", "close": 162.576, "volume": 695501.0}, {"date": "2017-03-08", "close": 161.4174, "volume": 559794.0}, {"date": "2017-03-09", "close": 161.496, "volume": 961732.0}, {"date": "2017-03-10", "close": 164.1863, "volume": 674426.0}, {"date": "2017-03-13", "close": 163.8819, "volume": 562756.0}, {"date": "2017-03-14", "close": 161.8396, "volume": 1054094.0}, {"date": "2017-03-15", "close": 162.9393, "volume": 696567.0}, {"date": "2017-03-16", "close": 156.567, "volume": 1748728.0}, {"date": "2017-03-17", "close": 157.5096, "volume": 1917736.0}, {"date": "2017-03-20", "close": 160.5239, "volume": 1297572.0}, {"date": "2017-03-21", "close": 160.5338, "volume": 1047501.0}, {"date": "2017-03-22", "close": 164.7459, "volume": 1123383.0}, {"date": "2017-03-23", "close": 164.6477, "volume": 712506.0}, {"date": "2017-03-24", "close": 167.4853, "volume": 874065.0}, {"date": "2017-03-27", "close": 169.1643, "volume": 609521.0}, {"date": "2017-03-28", "close": 167.7111, "volume": 888141.0}, {"date": "2017-03-29", "close": 169.5276, "volume": 778998.0}, {"date": "2017-03-30", "close": 170.0185, "volume": 785922.0}, {"date": "2017-03-31", "close": 167.5442, "volume": 818534.0}, {"date": "2017-04-03", "close": 167.6522, "volume": 736173.0}, {"date": "2017-04-04", "close": 166.8373, "volume": 518389.0}, {"date": "2017-04-05", "close": 164.4415, "volume": 1148197.0}, {"date": "2017-04-06", "close": 167.3478, "volume": 836006.0}, {"date": "2017-04-07", "close": 169.2625, "volume": 851745.0}, {"date": "2017-04-10", "close": 168.4082, "volume": 764823.0}, {"date": "2017-04-11", "close": 171.8349, "volume": 1666482.0}, {"date": "2017-04-12", "close": 169.8123, "volume": 784680.0}, {"date": "2017-04-13", "close": 170.5291, "volume": 1142660.0}, {"date": "2017-04-17", "close": 171.2556, "volume": 586452.0}, {"date": "2017-04-18", "close": 172.1099, "volume": 676446.0}, {"date": "2017-04-19", "close": 174.8001, "volume": 1144825.0}, {"date": "2017-04-20", "close": 173.9459, "volume": 1085003.0}, {"date": "2017-04-21", "close": 172.1099, "volume": 1303066.0}, {"date": "2017-04-24", "close": 176.9308, "volume": 820469.0}, {"date": "2017-04-25", "close": 178.2072, "volume": 1370535.0}, {"date": "2017-04-26", "close": 181.2313, "volume": 2751512.0}, {"date": "2017-04-27", "close": 180.4066, "volume": 1967666.0}, {"date": "2017-04-28", "close": 181.5062, "volume": 1083956.0}, {"date": "2017-05-01", "close": 183.4209, "volume": 952878.0}, {"date": "2017-05-02", "close": 183.3227, "volume": 756476.0}, {"date": "2017-05-03", "close": 184.3143, "volume": 1114041.0}, {"date": "2017-05-04", "close": 185.4238, "volume": 677939.0}, {"date": "2017-05-05", "close": 183.7449, "volume": 880684.0}, {"date": "2017-05-08", "close": 181.3, "volume": 1051031.0}, {"date": "2017-05-09", "close": 180.2593, "volume": 1125237.0}, {"date": "2017-05-10", "close": 178.8061, "volume": 977615.0}, {"date": "2017-05-11", "close": 178.4428, "volume": 822662.0}, {"date": "2017-05-12", "close": 179.0712, "volume": 641351.0}, {"date": "2017-05-15", "close": 176.7835, "volume": 1227374.0}, {"date": "2017-05-16", "close": 175.0063, "volume": 1217465.0}, {"date": "2017-05-17", "close": 172.375, "volume": 964339.0}, {"date": "2017-05-18", "close": 172.699, "volume": 936953.0}, {"date": "2017-05-19", "close": 173.7986, "volume": 1061794.0}, {"date": "2017-05-22", "close": 171.7466, "volume": 1176727.0}, {"date": "2017-05-23", "close": 171.5502, "volume": 1001444.0}, {"date": "2017-05-24", "close": 171.3145, "volume": 1252728.0}, {"date": "2017-05-25", "close": 170.6076, "volume": 1215747.0}, {"date": "2017-05-26", "close": 172.7186, "volume": 959273.0}, {"date": "2017-05-30", "close": 170.4309, "volume": 723979.0}, {"date": "2017-05-31", "close": 174.1423, "volume": 1443210.0}, {"date": "2017-06-01", "close": 177.3726, "volume": 899613.0}, {"date": "2017-06-02", "close": 180.4556, "volume": 715012.0}, {"date": "2017-06-05", "close": 178.217, "volume": 600635.0}, {"date": "2017-06-06", "close": 176.1944, "volume": 601800.0}, {"date": "2017-06-07", "close": 175.8998, "volume": 567954.0}, {"date": "2017-06-08", "close": 174.4663, "volume": 592191.0}, {"date": "2017-06-09", "close": 170.9218, "volume": 879213.0}, {"date": "2017-06-12", "close": 168.3493, "volume": 936395.0}, {"date": "2017-06-13", "close": 170.3131, "volume": 719239.0}, {"date": "2017-06-14", "close": 169.4588, "volume": 767609.0}, {"date": "2017-06-15", "close": 168.9188, "volume": 781481.0}, {"date": "2017-06-16", "close": 168.7421, "volume": 1245906.0}, {"date": "2017-06-19", "close": 173.3961, "volume": 932129.0}, {"date": "2017-06-20", "close": 172.1197, "volume": 809042.0}, {"date": "2017-06-21", "close": 174.1619, "volume": 978953.0}, {"date": "2017-06-22", "close": 179.6702, "volume": 1201312.0}, {"date": "2017-06-23", "close": 181.9186, "volume": 1127875.0}, {"date": "2017-06-26", "close": 177.6083, "volume": 715934.0}, {"date": "2017-06-27", "close": 173.1604, "volume": 716558.0}, {"date": "2017-06-28", "close": 177.7163, "volume": 655703.0}, {"date": "2017-06-29", "close": 173.5434, "volume": 1054679.0}, {"date": "2017-06-30", "close": 170.372, "volume": 893584.0}, {"date": "2017-07-03", "close": 170.9709, "volume": 527677.0}, {"date": "2017-07-05", "close": 171.1869, "volume": 901378.0}, {"date": "2017-07-06", "close": 169.1937, "volume": 838233.0}, {"date": "2017-07-07", "close": 168.9875, "volume": 620628.0}, {"date": "2017-07-10", "close": 165.934, "volume": 1579725.0}, {"date": "2017-07-11", "close": 170.0087, "volume": 1099617.0}, {"date": "2017-07-12", "close": 170.0872, "volume": 781683.0}, {"date": "2017-07-13", "close": 169.8614, "volume": 845670.0}, {"date": "2017-07-14", "close": 169.2036, "volume": 1246572.0}, {"date": "2017-07-17", "close": 168.6243, "volume": 1126873.0}, {"date": "2017-07-18", "close": 170.5094, "volume": 991907.0}, {"date": "2017-07-19", "close": 170.7254, "volume": 620821.0}, {"date": "2017-07-20", "close": 168.8501, "volume": 651627.0}, {"date": "2017-07-21", "close": 169.6159, "volume": 1411423.0}, {"date": "2017-07-24", "close": 170.8334, "volume": 1148054.0}, {"date": "2017-07-25", "close": 170.696, "volume": 852469.0}, {"date": "2017-07-26", "close": 173.1015, "volume": 769779.0}, {"date": "2017-07-27", "close": 171.1673, "volume": 1134457.0}, {"date": "2017-07-28", "close": 171.7466, "volume": 626782.0}, {"date": "2017-07-31", "close": 170.696, "volume": 900433.0}, {"date": "2017-08-01", "close": 169.1741, "volume": 1431206.0}, {"date": "2017-08-02", "close": 194.2606, "volume": 5010908.0}, {"date": "2017-08-03", "close": 194.8595, "volume": 2014655.0}, {"date": "2017-08-04", "close": 190.9419, "volume": 1192022.0}, {"date": "2017-08-07", "close": 195.9592, "volume": 938504.0}, {"date": "2017-08-08", "close": 194.0249, "volume": 710394.0}, {"date": "2017-08-09", "close": 195.6155, "volume": 1021299.0}, {"date": "2017-08-10", "close": 191.1186, "volume": 1163636.0}, {"date": "2017-08-11", "close": 190.7259, "volume": 695985.0}, {"date": "2017-08-14", "close": 191.2659, "volume": 658486.0}, {"date": "2017-08-15", "close": 190.4019, "volume": 545083.0}, {"date": "2017-08-16", "close": 190.6277, "volume": 829701.0}, {"date": "2017-08-17", "close": 187.7312, "volume": 649497.0}, {"date": "2017-08-18", "close": 185.8853, "volume": 882072.0}, {"date": "2017-08-21", "close": 187.2206, "volume": 569599.0}, {"date": "2017-08-22", "close": 191.2266, "volume": 627720.0}, {"date": "2017-08-23", "close": 190.1073, "volume": 545848.0}, {"date": "2017-08-24", "close": 190.4411, "volume": 613070.0}, {"date": "2017-08-25", "close": 188.7033, "volume": 555710.0}, {"date": "2017-08-28", "close": 193.4751, "volume": 833040.0}, {"date": "2017-08-29", "close": 192.3852, "volume": 496868.0}, {"date": "2017-08-30", "close": 196.1163, "volume": 798749.0}, {"date": "2017-08-31", "close": 200.7506, "volume": 1387384.0}, {"date": "2017-09-01", "close": 203.3918, "volume": 824564.0}, {"date": "2017-09-05", "close": 203.4606, "volume": 937767.0}, {"date": "2017-09-06", "close": 203.6569, "volume": 658675.0}, {"date": "2017-09-07", "close": 206.3865, "volume": 757035.0}, {"date": "2017-09-08", "close": 205.8759, "volume": 437617.0}, {"date": "2017-09-11", "close": 208.3895, "volume": 787518.0}, {"date": "2017-09-12", "close": 210.0488, "volume": 955027.0}, {"date": "2017-09-13", "close": 209.5579, "volume": 486527.0}, {"date": "2017-09-14", "close": 207.2113, "volume": 676355.0}, {"date": "2017-09-15", "close": 206.8971, "volume": 942620.0}, {"date": "2017-09-18", "close": 205.601, "volume": 516266.0}, {"date": "2017-09-19", "close": 201.2318, "volume": 1040877.0}, {"date": "2017-09-20", "close": 199.4055, "volume": 1071887.0}, {"date": "2017-09-21", "close": 196.6072, "volume": 896524.0}, {"date": "2017-09-22", "close": 197.756, "volume": 986743.0}, {"date": "2017-09-25", "close": 197.7265, "volume": 926853.0}, {"date": "2017-09-26", "close": 194.8399, "volume": 767360.0}, {"date": "2017-09-27", "close": 194.1722, "volume": 501327.0}, {"date": "2017-09-28", "close": 195.3897, "volume": 541301.0}, {"date": "2017-09-29", "close": 195.5861, "volume": 580033.0}, {"date": "2017-10-02", "close": 198.5611, "volume": 828700.0}, {"date": "2017-10-03", "close": 198.7869, "volume": 647928.0}, {"date": "2017-10-04", "close": 202.0369, "volume": 550028.0}, {"date": "2017-10-05", "close": 202.0467, "volume": 494189.0}, {"date": "2017-10-06", "close": 200.4757, "volume": 602746.0}, {"date": "2017-10-09", "close": 199.5822, "volume": 527528.0}, {"date": "2017-10-10", "close": 200.4463, "volume": 537355.0}, {"date": "2017-10-11", "close": 202.9402, "volume": 548224.0}, {"date": "2017-10-12", "close": 204.4621, "volume": 665312.0}, {"date": "2017-10-13", "close": 203.166, "volume": 422177.0}, {"date": "2017-10-16", "close": 202.4885, "volume": 485564.0}, {"date": "2017-10-17", "close": 202.734, "volume": 545410.0}, {"date": "2017-10-18", "close": 201.8896, "volume": 470677.0}, {"date": "2017-10-19", "close": 201.4576, "volume": 432670.0}, {"date": "2017-10-20", "close": 206.0723, "volume": 727016.0}, {"date": "2017-10-23", "close": 207.712, "volume": 1325343.0}, {"date": "2017-10-24", "close": 206.9953, "volume": 1692839.0}, {"date": "2017-10-25", "close": 201.1336, "volume": 2632054.0}, {"date": "2017-10-26", "close": 204.5308, "volume": 1081808.0}, {"date": "2017-10-27", "close": 206.2294, "volume": 963868.0}, {"date": "2017-10-30", "close": 200.1124, "volume": 671916.0}, {"date": "2017-10-31", "close": 201.4674, "volume": 805703.0}, {"date": "2017-11-01", "close": 203.9711, "volume": 733914.0}, {"date": "2017-11-02", "close": 205.0315, "volume": 440311.0}, {"date": "2017-11-03", "close": 210.1078, "volume": 634809.0}, {"date": "2017-11-06", "close": 205.3948, "volume": 545024.0}, {"date": "2017-11-07", "close": 207.8986, "volume": 696481.0}, {"date": "2017-11-08", "close": 207.3684, "volume": 379114.0}, {"date": "2017-11-09", "close": 205.8072, "volume": 347540.0}, {"date": "2017-11-10", "close": 205.1494, "volume": 598598.0}, {"date": "2017-11-13", "close": 205.3457, "volume": 372804.0}, {"date": "2017-11-14", "close": 202.3118, "volume": 485931.0}, {"date": "2017-11-15", "close": 201.6932, "volume": 496521.0}, {"date": "2017-11-16", "close": 204.7272, "volume": 563729.0}, {"date": "2017-11-17", "close": 205.2279, "volume": 545558.0}, {"date": "2017-11-20", "close": 206.848, "volume": 567892.0}, {"date": "2017-11-21", "close": 208.2029, "volume": 503191.0}, {"date": "2017-11-22", "close": 211.4431, "volume": 691996.0}, {"date": "2017-11-24", "close": 210.962, "volume": 218144.0}, {"date": "2017-11-27", "close": 219.779, "volume": 1405298.0}, {"date": "2017-11-28", "close": 222.1748, "volume": 1397593.0}, {"date": "2017-11-29", "close": 223.353, "volume": 1144606.0}, {"date": "2017-11-30", "close": 225.8567, "volume": 912637.0}, {"date": "2017-12-01", "close": 221.1537, "volume": 972083.0}, {"date": "2017-12-04", "close": 209.5775, "volume": 1246069.0}, {"date": "2017-12-05", "close": 207.2309, "volume": 1050098.0}, {"date": "2017-12-06", "close": 210.0979, "volume": 654770.0}, {"date": "2017-12-07", "close": 210.7754, "volume": 682331.0}, {"date": "2017-12-08", "close": 213.7014, "volume": 593732.0}, {"date": "2017-12-11", "close": 210.2256, "volume": 677611.0}, {"date": "2017-12-12", "close": 208.7822, "volume": 751471.0}, {"date": "2017-12-13", "close": 210.6576, "volume": 449885.0}, {"date": "2017-12-14", "close": 207.0247, "volume": 577539.0}, {"date": "2017-12-15", "close": 212.6213, "volume": 1797886.0}, {"date": "2017-12-18", "close": 213.3479, "volume": 878339.0}, {"date": "2017-12-19", "close": 210.8441, "volume": 620468.0}, {"date": "2017-12-20", "close": 212.5133, "volume": 627863.0}, {"date": "2017-12-21", "close": 210.6772, "volume": 560445.0}, {"date": "2017-12-22", "close": 211.8064, "volume": 453886.0}, {"date": "2017-12-26", "close": 210.3238, "volume": 388671.0}, {"date": "2017-12-27", "close": 211.5511, "volume": 471834.0}, {"date": "2017-12-28", "close": 213.5737, "volume": 704554.0}, {"date": "2017-12-29", "close": 214.5261, "volume": 888175.0}, {"date": "2018-01-02", "close": 219.9656, "volume": 802096.0}, {"date": "2018-01-03", "close": 226.1415, "volume": 907199.0}, {"date": "2018-01-04", "close": 228.763, "volume": 862475.0}, {"date": "2018-01-05", "close": 224.0305, "volume": 1471685.0}, {"date": "2018-01-08", "close": 222.9406, "volume": 989528.0}, {"date": "2018-01-09", "close": 238.3951, "volume": 2713680.0}, {"date": "2018-01-10", "close": 238.1889, "volume": 982608.0}, {"date": "2018-01-11", "close": 235.6851, "volume": 755322.0}, {"date": "2018-01-12", "close": 240.2802, "volume": 975763.0}, {"date": "2018-01-16", "close": 237.0401, "volume": 1001513.0}, {"date": "2018-01-17", "close": 237.6587, "volume": 738296.0}, {"date": "2018-01-18", "close": 236.9321, "volume": 755046.0}, {"date": "2018-01-19", "close": 239.1315, "volume": 894788.0}, {"date": "2018-01-22", "close": 240.7417, "volume": 707034.0}, {"date": "2018-01-23", "close": 238.5325, "volume": 818211.0}, {"date": "2018-01-24", "close": 238.0907, "volume": 648699.0}, {"date": "2018-01-25", "close": 238.9744, "volume": 613190.0}, {"date": "2018-01-26", "close": 240.3882, "volume": 676952.0}, {"date": "2018-01-29", "close": 237.3936, "volume": 779517.0}, {"date": "2018-01-30", "close": 236.8045, "volume": 1051643.0}, {"date": "2018-01-31", "close": 228.4194, "volume": 1758700.0}, {"date": "2018-02-01", "close": 226.112, "volume": 943949.0}, {"date": "2018-02-02", "close": 216.1855, "volume": 1535929.0}, {"date": "2018-02-05", "close": 209.1357, "volume": 1463284.0}, {"date": "2018-02-06", "close": 216.7942, "volume": 1753996.0}, {"date": "2018-02-07", "close": 217.1869, "volume": 1101382.0}, {"date": "2018-02-08", "close": 205.7385, "volume": 1292856.0}, {"date": "2018-02-09", "close": 213.2497, "volume": 1798264.0}, {"date": "2018-02-12", "close": 217.02, "volume": 996378.0}, {"date": "2018-02-13", "close": 216.4407, "volume": 661807.0}, {"date": "2018-02-14", "close": 219.0623, "volume": 814675.0}, {"date": "2018-02-15", "close": 224.9731, "volume": 798162.0}, {"date": "2018-02-16", "close": 225.0418, "volume": 701696.0}, {"date": "2018-02-20", "close": 222.4595, "volume": 564390.0}, {"date": "2018-02-21", "close": 223.7752, "volume": 549458.0}, {"date": "2018-02-22", "close": 222.6264, "volume": 449657.0}, {"date": "2018-02-23", "close": 229.5976, "volume": 532175.0}, {"date": "2018-02-26", "close": 229.1951, "volume": 639763.0}, {"date": "2018-02-27", "close": 225.5622, "volume": 671130.0}, {"date": "2018-02-28", "close": 223.8832, "volume": 724810.0}, {"date": "2018-03-01", "close": 220.4664, "volume": 735852.0}, {"date": "2018-03-02", "close": 225.032, "volume": 866154.0}, {"date": "2018-03-05", "close": 226.6913, "volume": 522403.0}, {"date": "2018-03-06", "close": 231.4828, "volume": 593511.0}, {"date": "2018-03-07", "close": 236.8241, "volume": 818195.0}, {"date": "2018-03-08", "close": 239.102, "volume": 758166.0}, {"date": "2018-03-09", "close": 245.5823, "volume": 798384.0}, {"date": "2018-03-12", "close": 248.5769, "volume": 640720.0}, {"date": "2018-03-13", "close": 248.9402, "volume": 606499.0}, {"date": "2018-03-14", "close": 247.222, "volume": 846601.0}, {"date": "2018-03-15", "close": 247.0452, "volume": 729754.0}, {"date": "2018-03-16", "close": 249.3035, "volume": 1076135.0}, {"date": "2018-03-19", "close": 244.2175, "volume": 811309.0}, {"date": "2018-03-20", "close": 248.0664, "volume": 589494.0}, {"date": "2018-03-21", "close": 242.3618, "volume": 708994.0}, {"date": "2018-03-22", "close": 236.7456, "volume": 813147.0}, {"date": "2018-03-23", "close": 231.0901, "volume": 872391.0}, {"date": "2018-03-26", "close": 237.8845, "volume": 934760.0}, {"date": "2018-03-27", "close": 233.0636, "volume": 646592.0}, {"date": "2018-03-28", "close": 230.7268, "volume": 714946.0}, {"date": "2018-03-29", "close": 232.1308, "volume": 687912.0}, {"date": "2018-04-02", "close": 225.7586, "volume": 807672.0}, {"date": "2018-04-03", "close": 225.7684, "volume": 740053.0}, {"date": "2018-04-04", "close": 233.4563, "volume": 925240.0}, {"date": "2018-04-05", "close": 232.0817, "volume": 563051.0}, {"date": "2018-04-06", "close": 224.0305, "volume": 735317.0}, {"date": "2018-04-09", "close": 226.004, "volume": 753052.0}, {"date": "2018-04-10", "close": 234.5855, "volume": 744891.0}, {"date": "2018-04-11", "close": 233.3581, "volume": 563163.0}, {"date": "2018-04-12", "close": 237.698, "volume": 403617.0}, {"date": "2018-04-13", "close": 237.0597, "volume": 366183.0}, {"date": "2018-04-16", "close": 240.7417, "volume": 694318.0}, {"date": "2018-04-17", "close": 243.972, "volume": 899790.0}, {"date": "2018-04-18", "close": 245.4645, "volume": 1156411.0}, {"date": "2018-04-19", "close": 241.3799, "volume": 889327.0}, {"date": "2018-04-20", "close": 240.1624, "volume": 1086196.0}, {"date": "2018-04-23", "close": 241.3897, "volume": 759023.0}, {"date": "2018-04-24", "close": 234.1731, "volume": 1060067.0}, {"date": "2018-04-25", "close": 226.9957, "volume": 2791726.0}, {"date": "2018-04-26", "close": 238.2282, "volume": 2528096.0}, {"date": "2018-04-27", "close": 240.0151, "volume": 833770.0}, {"date": "2018-04-30", "close": 236.559, "volume": 685025.0}, {"date": "2018-05-01", "close": 238.5816, "volume": 536885.0}, {"date": "2018-05-02", "close": 236.1368, "volume": 547086.0}, {"date": "2018-05-03", "close": 235.5771, "volume": 620806.0}, {"date": "2018-05-04", "close": 240.3784, "volume": 597409.0}, {"date": "2018-05-07", "close": 252.2295, "volume": 1161761.0}, {"date": "2018-05-08", "close": 251.4538, "volume": 819496.0}, {"date": "2018-05-09", "close": 257.7573, "volume": 870321.0}, {"date": "2018-05-10", "close": 260.1727, "volume": 779119.0}, {"date": "2018-05-11", "close": 262.1462, "volume": 611682.0}, {"date": "2018-05-14", "close": 264.5518, "volume": 641621.0}, {"date": "2018-05-15", "close": 258.965, "volume": 749147.0}, {"date": "2018-05-16", "close": 263.9627, "volume": 564184.0}, {"date": "2018-05-17", "close": 263.5797, "volume": 455989.0}, {"date": "2018-05-18", "close": 264.7776, "volume": 525153.0}, {"date": "2018-05-21", "close": 263.4226, "volume": 508467.0}, {"date": "2018-05-22", "close": 265.8871, "volume": 631125.0}, {"date": "2018-05-23", "close": 266.8002, "volume": 601863.0}, {"date": "2018-05-24", "close": 265.9165, "volume": 582948.0}, {"date": "2018-05-25", "close": 261.3902, "volume": 679138.0}, {"date": "2018-05-29", "close": 261.4884, "volume": 818127.0}, {"date": "2018-05-30", "close": 267.4482, "volume": 730197.0}, {"date": "2018-05-31", "close": 267.4973, "volume": 659601.0}, {"date": "2018-06-01", "close": 271.3168, "volume": 504089.0}, {"date": "2018-06-04", "close": 275.1755, "volume": 592072.0}, {"date": "2018-06-05", "close": 274.0365, "volume": 456877.0}, {"date": "2018-06-06", "close": 280.0749, "volume": 677798.0}, {"date": "2018-06-07", "close": 275.6173, "volume": 601418.0}, {"date": "2018-06-08", "close": 276.9134, "volume": 536005.0}, {"date": "2018-06-11", "close": 278.9753, "volume": 621571.0}, {"date": "2018-06-12", "close": 286.7712, "volume": 700251.0}, {"date": "2018-06-13", "close": 282.0288, "volume": 631634.0}, {"date": "2018-06-14", "close": 284.8959, "volume": 640085.0}, {"date": "2018-06-15", "close": 283.5114, "volume": 1377071.0}, {"date": "2018-06-18", "close": 283.6096, "volume": 665327.0}, {"date": "2018-06-19", "close": 280.556, "volume": 791534.0}, {"date": "2018-06-20", "close": 282.4314, "volume": 651101.0}, {"date": "2018-06-21", "close": 280.8604, "volume": 438503.0}, {"date": "2018-06-22", "close": 277.5221, "volume": 2279898.0}, {"date": "2018-06-25", "close": 269.4807, "volume": 1331995.0}, {"date": "2018-06-26", "close": 270.5116, "volume": 1335183.0}, {"date": "2018-06-27", "close": 265.6711, "volume": 667739.0}, {"date": "2018-06-28", "close": 270.5411, "volume": 787626.0}, {"date": "2018-06-29", "close": 274.2231, "volume": 654064.0}, {"date": "2018-07-02", "close": 273.9776, "volume": 458873.0}, {"date": "2018-07-03", "close": 275.6762, "volume": 439623.0}, {"date": "2018-07-05", "close": 275.4013, "volume": 502869.0}, {"date": "2018-07-06", "close": 280.939, "volume": 662964.0}, {"date": "2018-07-09", "close": 283.5213, "volume": 642458.0}, {"date": "2018-07-10", "close": 286.1526, "volume": 1108415.0}, {"date": "2018-07-11", "close": 289.216, "volume": 780645.0}, {"date": "2018-07-12", "close": 299.1623, "volume": 1294150.0}, {"date": "2018-07-13", "close": 301.4205, "volume": 970599.0}, {"date": "2018-07-16", "close": 296.5112, "volume": 693348.0}, {"date": "2018-07-17", "close": 299.9477, "volume": 675816.0}, {"date": "2018-07-18", "close": 301.7053, "volume": 613792.0}, {"date": "2018-07-19", "close": 303.4922, "volume": 534340.0}, {"date": "2018-07-20", "close": 305.5051, "volume": 835300.0}, {"date": "2018-07-23", "close": 305.3971, "volume": 698791.0}, {"date": "2018-07-24", "close": 303.0406, "volume": 1077917.0}, {"date": "2018-07-25", "close": 310.1001, "volume": 589423.0}, {"date": "2018-07-26", "close": 305.9371, "volume": 984103.0}, {"date": "2018-07-27", "close": 295.6865, "volume": 1257278.0}, {"date": "2018-07-30", "close": 283.9926, "volume": 1875577.0}, {"date": "2018-07-31", "close": 318.4754, "volume": 3582111.0}, {"date": "2018-08-01", "close": 317.3659, "volume": 1443577.0}, {"date": "2018-08-02", "close": 326.4677, "volume": 1221552.0}, {"date": "2018-08-03", "close": 326.4579, "volume": 1520748.0}, {"date": "2018-08-06", "close": 326.3303, "volume": 801215.0}, {"date": "2018-08-07", "close": 331.0432, "volume": 981988.0}, {"date": "2018-08-08", "close": 331.9661, "volume": 795088.0}, {"date": "2018-08-09", "close": 327.4496, "volume": 840481.0}, {"date": "2018-08-10", "close": 324.2585, "volume": 898144.0}, {"date": "2018-08-13", "close": 321.3621, "volume": 953091.0}, {"date": "2018-08-14", "close": 324.18, "volume": 749567.0}, {"date": "2018-08-15", "close": 321.8726, "volume": 634836.0}, {"date": "2018-08-16", "close": 321.0479, "volume": 1238445.0}, {"date": "2018-08-17", "close": 319.9678, "volume": 1772527.0}, {"date": "2018-08-20", "close": 320.0758, "volume": 1172364.0}, {"date": "2018-08-21", "close": 325.4269, "volume": 891400.0}, {"date": "2018-08-22", "close": 329.6882, "volume": 560524.0}, {"date": "2018-08-23", "close": 329.6293, "volume": 723973.0}, {"date": "2018-08-24", "close": 334.4208, "volume": 785877.0}, {"date": "2018-08-27", "close": 338.8588, "volume": 745450.0}, {"date": "2018-08-28", "close": 338.5053, "volume": 1028031.0}, {"date": "2018-08-29", "close": 344.2688, "volume": 710199.0}, {"date": "2018-08-30", "close": 346.6056, "volume": 636950.0}, {"date": "2018-08-31", "close": 348.3926, "volume": 1236010.0}, {"date": "2018-09-04", "close": 346.6056, "volume": 874227.0}, {"date": "2018-09-05", "close": 340.0664, "volume": 1143640.0}, {"date": "2018-09-06", "close": 341.9713, "volume": 785957.0}, {"date": "2018-09-07", "close": 338.7802, "volume": 693389.0}, {"date": "2018-09-10", "close": 343.0317, "volume": 483583.0}, {"date": "2018-09-11", "close": 345.9281, "volume": 475003.0}, {"date": "2018-09-12", "close": 343.4735, "volume": 548644.0}, {"date": "2018-09-13", "close": 349.453, "volume": 611497.0}, {"date": "2018-09-14", "close": 346.7136, "volume": 551245.0}, {"date": "2018-09-17", "close": 340.9207, "volume": 558587.0}, {"date": "2018-09-18", "close": 344.5143, "volume": 516650.0}, {"date": "2018-09-19", "close": 344.0135, "volume": 405109.0}, {"date": "2018-09-20", "close": 349.8556, "volume": 570627.0}, {"date": "2018-09-21", "close": 351.6622, "volume": 1132898.0}, {"date": "2018-09-24", "close": 351.7506, "volume": 459282.0}, {"date": "2018-09-25", "close": 352.4968, "volume": 710874.0}, {"date": "2018-09-26", "close": 354.8925, "volume": 717598.0}, {"date": "2018-09-27", "close": 360.3222, "volume": 598611.0}, {"date": "2018-09-28", "close": 360.4007, "volume": 804820.0}, {"date": "2018-10-01", "close": 359.8902, "volume": 684178.0}, {"date": "2018-10-02", "close": 355.57, "volume": 716495.0}, {"date": "2018-10-03", "close": 353.0761, "volume": 490819.0}, {"date": "2018-10-04", "close": 338.4562, "volume": 1229993.0}, {"date": "2018-10-05", "close": 323.5418, "volume": 2095660.0}, {"date": "2018-10-08", "close": 319.9776, "volume": 1118387.0}, {"date": "2018-10-09", "close": 317.8666, "volume": 775468.0}, {"date": "2018-10-10", "close": 299.231, "volume": 2102655.0}, {"date": "2018-10-11", "close": 301.8722, "volume": 1774710.0}, {"date": "2018-10-12", "close": 315.8538, "volume": 1856939.0}, {"date": "2018-10-15", "close": 307.7241, "volume": 713818.0}, {"date": "2018-10-16", "close": 320.6551, "volume": 1633041.0}, {"date": "2018-10-17", "close": 322.9919, "volume": 835136.0}, {"date": "2018-10-18", "close": 315.6182, "volume": 1009443.0}, {"date": "2018-10-19", "close": 307.4197, "volume": 1482906.0}, {"date": "2018-10-22", "close": 311.4747, "volume": 896592.0}, {"date": "2018-10-23", "close": 308.107, "volume": 1717876.0}, {"date": "2018-10-24", "close": 284.2478, "volume": 2713137.0}, {"date": "2018-10-25", "close": 292.7311, "volume": 1549336.0}, {"date": "2018-10-26", "close": 289.7462, "volume": 1524177.0}, {"date": "2018-10-29", "close": 286.9479, "volume": 1246440.0}, {"date": "2018-10-30", "close": 298.2393, "volume": 1225530.0}, {"date": "2018-10-31", "close": 305.5051, "volume": 1223789.0}, {"date": "2018-11-01", "close": 307.0662, "volume": 918554.0}, {"date": "2018-11-02", "close": 322.1475, "volume": 1856771.0}, {"date": "2018-11-05", "close": 318.2594, "volume": 770372.0}, {"date": "2018-11-06", "close": 316.875, "volume": 842227.0}, {"date": "2018-11-07", "close": 336.463, "volume": 1264025.0}, {"date": "2018-11-08", "close": 333.3898, "volume": 1394519.0}, {"date": "2018-11-09", "close": 323.2767, "volume": 1192397.0}, {"date": "2018-11-12", "close": 304.7588, "volume": 1385375.0}, {"date": "2018-11-13", "close": 305.5345, "volume": 961088.0}, {"date": "2018-11-14", "close": 302.638, "volume": 721711.0}, {"date": "2018-11-15", "close": 313.7134, "volume": 1071006.0}, {"date": "2018-11-16", "close": 314.1258, "volume": 923241.0}, {"date": "2018-11-19", "close": 296.1185, "volume": 1353123.0}, {"date": "2018-11-20", "close": 295.6177, "volume": 1671721.0}, {"date": "2018-11-21", "close": 304.2581, "volume": 948551.0}, {"date": "2018-11-23", "close": 304.8668, "volume": 419745.0}, {"date": "2018-11-26", "close": 311.0427, "volume": 761926.0}, {"date": "2018-11-27", "close": 315.952, "volume": 747489.0}, {"date": "2018-11-28", "close": 328.2645, "volume": 1076353.0}, {"date": "2018-11-29", "close": 331.8287, "volume": 855527.0}, {"date": "2018-11-30", "close": 331.377, "volume": 1212588.0}, {"date": "2018-12-03", "close": 343.8957, "volume": 1477911.0}, {"date": "2018-12-04", "close": 328.1467, "volume": 1654369.0}, {"date": "2018-12-06", "close": 328.2547, "volume": 1478892.0}, {"date": "2018-12-07", "close": 315.5789, "volume": 1086450.0}, {"date": "2018-12-10", "close": 317.1892, "volume": 838558.0}, {"date": "2018-12-11", "close": 322.933, "volume": 678513.0}, {"date": "2018-12-12", "close": 330.8075, "volume": 868071.0}, {"date": "2018-12-13", "close": 328.5493, "volume": 571657.0}, {"date": "2018-12-14", "close": 320.5373, "volume": 877575.0}, {"date": "2018-12-17", "close": 305.2498, "volume": 1207564.0}, {"date": "2018-12-18", "close": 307.891, "volume": 994334.0}, {"date": "2018-12-19", "close": 297.8957, "volume": 1246560.0}, {"date": "2018-12-20", "close": 286.9479, "volume": 1673828.0}, {"date": "2018-12-21", "close": 273.8009, "volume": 2304186.0}, {"date": "2018-12-24", "close": 267.517, "volume": 797799.0}, {"date": "2018-12-26", "close": 288.028, "volume": 1249238.0}, {"date": "2018-12-27", "close": 294.1155, "volume": 1332587.0}, {"date": "2018-12-28", "close": 292.8195, "volume": 738095.0}, {"date": "2018-12-31", "close": 294.4886, "volume": 647153.0}, {"date": "2019-01-02", "close": 289.1768, "volume": 781741.0}, {"date": "2019-01-03", "close": 279.0833, "volume": 1225311.0}, {"date": "2019-01-04", "close": 297.1985, "volume": 1377396.0}, {"date": "2019-01-07", "close": 302.3042, "volume": 1028285.0}, {"date": "2019-01-08", "close": 288.4207, "volume": 2562621.0}, {"date": "2019-01-09", "close": 299.7023, "volume": 1226180.0}, {"date": "2019-01-10", "close": 304.1501, "volume": 887545.0}, {"date": "2019-01-11", "close": 301.4991, "volume": 679098.0}, {"date": "2019-01-14", "close": 293.762, "volume": 712443.0}, {"date": "2019-01-15", "close": 299.9379, "volume": 815397.0}, {"date": "2019-01-16", "close": 300.0852, "volume": 766635.0}, {"date": "2019-01-17", "close": 304.425, "volume": 504389.0}, {"date": "2019-01-18", "close": 307.076, "volume": 1015613.0}, {"date": "2019-01-22", "close": 298.1117, "volume": 805134.0}, {"date": "2019-01-23", "close": 296.8058, "volume": 776833.0}, {"date": "2019-01-24", "close": 295.5981, "volume": 617188.0}, {"date": "2019-01-25", "close": 288.5484, "volume": 1389451.0}, {"date": "2019-01-28", "close": 282.4609, "volume": 1262012.0}, {"date": "2019-01-29", "close": 280.0848, "volume": 1310648.0}, {"date": "2019-01-30", "close": 267.625, "volume": 2717537.0}, {"date": "2019-01-31", "close": 274.714, "volume": 1501530.0}, {"date": "2019-02-01", "close": 277.7283, "volume": 1049090.0}, {"date": "2019-02-04", "close": 275.9413, "volume": 836258.0}, {"date": "2019-02-05", "close": 276.7563, "volume": 972676.0}, {"date": "2019-02-06", "close": 279.0243, "volume": 757395.0}, {"date": "2019-02-07", "close": 271.5033, "volume": 923878.0}, {"date": "2019-02-08", "close": 278.9458, "volume": 1196429.0}, {"date": "2019-02-11", "close": 279.2109, "volume": 651637.0}, {"date": "2019-02-12", "close": 286.8988, "volume": 772851.0}, {"date": "2019-02-13", "close": 288.1949, "volume": 944354.0}, {"date": "2019-02-14", "close": 287.164, "volume": 643994.0}, {"date": "2019-02-15", "close": 294.3806, "volume": 773537.0}, {"date": "2019-02-19", "close": 296.7763, "volume": 928149.0}, {"date": "2019-02-20", "close": 296.7567, "volume": 842353.0}, {"date": "2019-02-21", "close": 291.4939, "volume": 616542.0}, {"date": "2019-02-22", "close": 295.5981, "volume": 545226.0}, {"date": "2019-02-25", "close": 299.2113, "volume": 627470.0}, {"date": "2019-02-26", "close": 295.7454, "volume": 958405.0}, {"date": "2019-02-27", "close": 303.5512, "volume": 720281.0}, {"date": "2019-02-28", "close": 307.0957, "volume": 1605156.0}, {"date": "2019-03-01", "close": 315.3531, "volume": 1095352.0}, {"date": "2019-03-04", "close": 302.1176, "volume": 1356545.0}, {"date": "2019-03-05", "close": 298.2884, "volume": 629669.0}, {"date": "2019-03-06", "close": 293.2417, "volume": 776032.0}, {"date": "2019-03-07", "close": 286.7614, "volume": 1200390.0}, {"date": "2019-03-08", "close": 289.1866, "volume": 944579.0}, {"date": "2019-03-11", "close": 294.7341, "volume": 666954.0}, {"date": "2019-03-12", "close": 299.7317, "volume": 924501.0}, {"date": "2019-03-13", "close": 302.6773, "volume": 682869.0}, {"date": "2019-03-14", "close": 303.5904, "volume": 558296.0}, {"date": "2019-03-15", "close": 304.2188, "volume": 1465976.0}, {"date": "2019-03-18", "close": 300.2325, "volume": 702139.0}, {"date": "2019-03-19", "close": 305.0632, "volume": 830977.0}, {"date": "2019-03-20", "close": 309.5798, "volume": 924373.0}, {"date": "2019-03-21", "close": 313.4188, "volume": 752107.0}, {"date": "2019-03-22", "close": 303.1879, "volume": 1008856.0}, {"date": "2019-03-25", "close": 298.2, "volume": 729347.0}, {"date": "2019-03-26", "close": 301.9213, "volume": 552849.0}, {"date": "2019-03-27", "close": 296.5898, "volume": 698248.0}, {"date": "2019-03-28", "close": 299.6041, "volume": 530887.0}, {"date": "2019-03-29", "close": 305.0534, "volume": 855907.0}, {"date": "2019-04-01", "close": 311.0918, "volume": 914938.0}, {"date": "2019-04-02", "close": 310.3653, "volume": 662471.0}, {"date": "2019-04-03", "close": 313.409, "volume": 806593.0}, {"date": "2019-04-04", "close": 309.3048, "volume": 538103.0}, {"date": "2019-04-05", "close": 317.631, "volume": 841872.0}, {"date": "2019-04-08", "close": 317.739, "volume": 1093586.0}, {"date": "2019-04-09", "close": 310.8955, "volume": 917978.0}, {"date": "2019-04-10", "close": 318.9663, "volume": 1033257.0}, {"date": "2019-04-11", "close": 322.5599, "volume": 888878.0}, {"date": "2019-04-12", "close": 332.2312, "volume": 1454070.0}, {"date": "2019-04-15", "close": 329.0402, "volume": 1074377.0}, {"date": "2019-04-16", "close": 323.5221, "volume": 975241.0}, {"date": "2019-04-17", "close": 312.9083, "volume": 1175263.0}, {"date": "2019-04-18", "close": 313.2421, "volume": 1107619.0}, {"date": "2019-04-22", "close": 313.301, "volume": 528246.0}, {"date": "2019-04-23", "close": 316.2171, "volume": 1318583.0}, {"date": "2019-04-24", "close": 308.8139, "volume": 899498.0}, {"date": "2019-04-25", "close": 313.409, "volume": 1237161.0}, {"date": "2019-04-26", "close": 308.3426, "volume": 2152233.0}, {"date": "2019-04-29", "close": 306.3789, "volume": 1585187.0}, {"date": "2019-04-30", "close": 306.3396, "volume": 1124555.0}, {"date": "2019-05-01", "close": 304.4937, "volume": 853408.0}, {"date": "2019-05-02", "close": 307.0171, "volume": 831259.0}, {"date": "2019-05-03", "close": 319.6144, "volume": 1192779.0}, {"date": "2019-05-06", "close": 318.8681, "volume": 891329.0}, {"date": "2019-05-07", "close": 314.6952, "volume": 908401.0}, {"date": "2019-05-08", "close": 313.6348, "volume": 714865.0}, {"date": "2019-05-09", "close": 311.6122, "volume": 1028475.0}, {"date": "2019-05-10", "close": 310.0805, "volume": 1095776.0}, {"date": "2019-05-13", "close": 295.4116, "volume": 1082521.0}, {"date": "2019-05-14", "close": 299.0346, "volume": 1066074.0}, {"date": "2019-05-15", "close": 301.018, "volume": 894668.0}, {"date": "2019-05-16", "close": 304.2286, "volume": 843394.0}, {"date": "2019-05-17", "close": 302.0489, "volume": 744048.0}, {"date": "2019-05-20", "close": 295.1366, "volume": 766479.0}, {"date": "2019-05-21", "close": 300.91, "volume": 869534.0}, {"date": "2019-05-22", "close": 307.1546, "volume": 627544.0}, {"date": "2019-05-23", "close": 303.3646, "volume": 707895.0}, {"date": "2019-05-24", "close": 306.7815, "volume": 599871.0}, {"date": "2019-05-28", "close": 307.3215, "volume": 1153829.0}, {"date": "2019-05-29", "close": 302.6871, "volume": 648984.0}, {"date": "2019-05-30", "close": 305.5541, "volume": 635276.0}, {"date": "2019-05-31", "close": 301.342, "volume": 844765.0}, {"date": "2019-06-03", "close": 298.2099, "volume": 1062325.0}, {"date": "2019-06-04", "close": 308.1364, "volume": 916601.0}, {"date": "2019-06-05", "close": 312.3682, "volume": 710015.0}, {"date": "2019-06-06", "close": 312.7806, "volume": 503308.0}, {"date": "2019-06-07", "close": 329.4035, "volume": 1313428.0}, {"date": "2019-06-10", "close": 331.0039, "volume": 1069004.0}, {"date": "2019-06-11", "close": 329.7962, "volume": 795767.0}, {"date": "2019-06-12", "close": 332.9971, "volume": 543309.0}, {"date": "2019-06-13", "close": 335.0884, "volume": 578447.0}, {"date": "2019-06-14", "close": 337.7591, "volume": 741368.0}, {"date": "2019-06-17", "close": 344.7401, "volume": 911767.0}, {"date": "2019-06-18", "close": 341.5392, "volume": 950446.0}, {"date": "2019-06-19", "close": 345.555, "volume": 909701.0}, {"date": "2019-06-20", "close": 352.0648, "volume": 981387.0}, {"date": "2019-06-21", "close": 355.0005, "volume": 1575202.0}, {"date": "2019-06-24", "close": 351.2498, "volume": 754653.0}, {"date": "2019-06-25", "close": 351.5836, "volume": 753899.0}, {"date": "2019-06-26", "close": 349.9047, "volume": 738041.0}, {"date": "2019-06-27", "close": 350.0323, "volume": 681215.0}, {"date": "2019-06-28", "close": 361.4709, "volume": 1230533.0}, {"date": "2019-07-01", "close": 363.9452, "volume": 993457.0}, {"date": "2019-07-02", "close": 364.6325, "volume": 487198.0}, {"date": "2019-07-03", "close": 370.9655, "volume": 540947.0}, {"date": "2019-07-05", "close": 371.3681, "volume": 599633.0}, {"date": "2019-07-08", "close": 368.3145, "volume": 754776.0}, {"date": "2019-07-09", "close": 370.396, "volume": 940498.0}, {"date": "2019-07-10", "close": 365.9384, "volume": 1234342.0}, {"date": "2019-07-11", "close": 357.0624, "volume": 1837247.0}, {"date": "2019-07-12", "close": 299.5157, "volume": 8475817.0}, {"date": "2019-07-15", "close": 296.8058, "volume": 3522854.0}, {"date": "2019-07-16", "close": 296.8156, "volume": 1840869.0}, {"date": "2019-07-17", "close": 297.4047, "volume": 1270059.0}, {"date": "2019-07-18", "close": 293.1336, "volume": 1620592.0}, {"date": "2019-07-19", "close": 287.8807, "volume": 1733987.0}, {"date": "2019-07-22", "close": 292.8685, "volume": 1230419.0}, {"date": "2019-07-23", "close": 299.1132, "volume": 1438591.0}, {"date": "2019-07-24", "close": 298.4946, "volume": 929074.0}, {"date": "2019-07-25", "close": 293.1827, "volume": 834379.0}, {"date": "2019-07-26", "close": 295.441, "volume": 909601.0}, {"date": "2019-07-29", "close": 298.8873, "volume": 1122162.0}, {"date": "2019-07-30", "close": 294.5181, "volume": 2354491.0}, {"date": "2019-07-31", "close": 293.9486, "volume": 1747784.0}, {"date": "2019-08-01", "close": 296.1872, "volume": 1244960.0}, {"date": "2019-08-02", "close": 291.9849, "volume": 1047616.0}, {"date": "2019-08-05", "close": 283.8158, "volume": 1299997.0}, {"date": "2019-08-06", "close": 286.6436, "volume": 991792.0}, {"date": "2019-08-07", "close": 287.5567, "volume": 839734.0}, {"date": "2019-08-08", "close": 293.0256, "volume": 824830.0}, {"date": "2019-08-09", "close": 288.6662, "volume": 829637.0}, {"date": "2019-08-12", "close": 285.0726, "volume": 746943.0}, {"date": "2019-08-13", "close": 288.6564, "volume": 821690.0}, {"date": "2019-08-14", "close": 279.8982, "volume": 1033766.0}, {"date": "2019-08-15", "close": 279.6036, "volume": 715623.0}, {"date": "2019-08-16", "close": 280.9782, "volume": 926672.0}, {"date": "2019-08-19", "close": 283.4133, "volume": 715458.0}, {"date": "2019-08-20", "close": 279.4858, "volume": 621607.0}, {"date": "2019-08-21", "close": 285.2297, "volume": 505605.0}, {"date": "2019-08-22", "close": 283.3445, "volume": 449717.0}, {"date": "2019-08-23", "close": 274.3703, "volume": 1223624.0}, {"date": "2019-08-26", "close": 277.1588, "volume": 809560.0}, {"date": "2019-08-27", "close": 279.8491, "volume": 659440.0}, {"date": "2019-08-28", "close": 276.5108, "volume": 620307.0}, {"date": "2019-08-29", "close": 279.8884, "volume": 591192.0}, {"date": "2019-08-30", "close": 276.2359, "volume": 665770.0}, {"date": "2019-09-03", "close": 267.2421, "volume": 1402218.0}, {"date": "2019-09-04", "close": 266.7806, "volume": 1345454.0}, {"date": "2019-09-05", "close": 266.8493, "volume": 1734395.0}, {"date": "2019-09-06", "close": 265.1016, "volume": 1350711.0}, {"date": "2019-09-09", "close": 261.9989, "volume": 1571479.0}, {"date": "2019-09-10", "close": 271.032, "volume": 1295045.0}, {"date": "2019-09-11", "close": 284.4049, "volume": 1824695.0}, {"date": "2019-09-12", "close": 292.1223, "volume": 1961483.0}, {"date": "2019-09-13", "close": 295.4508, "volume": 1261318.0}, {"date": "2019-09-16", "close": 295.4312, "volume": 1000158.0}, {"date": "2019-09-17", "close": 292.8587, "volume": 973879.0}, {"date": "2019-09-18", "close": 297.5127, "volume": 958238.0}, {"date": "2019-09-19", "close": 299.663, "volume": 794832.0}, {"date": "2019-09-20", "close": 303.9537, "volume": 1785335.0}, {"date": "2019-09-23", "close": 300.2816, "volume": 737658.0}, {"date": "2019-09-24", "close": 289.923, "volume": 1355363.0}, {"date": "2019-09-25", "close": 294.7046, "volume": 707445.0}, {"date": "2019-09-26", "close": 293.2613, "volume": 625480.0}, {"date": "2019-09-27", "close": 295.8141, "volume": 644092.0}, {"date": "2019-09-30", "close": 298.7008, "volume": 649990.0}, {"date": "2019-10-01", "close": 290.6495, "volume": 766592.0}, {"date": "2019-10-02", "close": 283.0598, "volume": 1341341.0}, {"date": "2019-10-03", "close": 291.6118, "volume": 856350.0}, {"date": "2019-10-04", "close": 296.8549, "volume": 681466.0}, {"date": "2019-10-07", "close": 296.1578, "volume": 540981.0}, {"date": "2019-10-08", "close": 283.1285, "volume": 1105007.0}, {"date": "2019-10-09", "close": 291.5725, "volume": 879853.0}, {"date": "2019-10-10", "close": 292.7704, "volume": 525423.0}, {"date": "2019-10-11", "close": 297.0905, "volume": 681422.0}, {"date": "2019-10-14", "close": 304.6803, "volume": 766845.0}, {"date": "2019-10-15", "close": 306.5065, "volume": 624770.0}, {"date": "2019-10-16", "close": 304.0519, "volume": 657467.0}, {"date": "2019-10-17", "close": 304.9159, "volume": 595213.0}, {"date": "2019-10-18", "close": 303.8261, "volume": 598072.0}, {"date": "2019-10-21", "close": 308.1364, "volume": 634679.0}, {"date": "2019-10-22", "close": 303.4432, "volume": 721452.0}, {"date": "2019-10-23", "close": 306.9189, "volume": 661125.0}, {"date": "2019-10-24", "close": 309.7761, "volume": 1089064.0}, {"date": "2019-10-25", "close": 285.3672, "volume": 4902488.0}, {"date": "2019-10-28", "close": 298.5437, "volume": 2371542.0}, {"date": "2019-10-29", "close": 296.3149, "volume": 1042067.0}, {"date": "2019-10-30", "close": 291.1307, "volume": 1095058.0}, {"date": "2019-10-31", "close": 290.1586, "volume": 905544.0}, {"date": "2019-11-01", "close": 294.9992, "volume": 903524.0}, {"date": "2019-11-04", "close": 298.1706, "volume": 739444.0}, {"date": "2019-11-05", "close": 295.4116, "volume": 754694.0}, {"date": "2019-11-06", "close": 291.8572, "volume": 826878.0}, {"date": "2019-11-07", "close": 289.8935, "volume": 932644.0}, {"date": "2019-11-08", "close": 288.0673, "volume": 935817.0}, {"date": "2019-11-11", "close": 289.6481, "volume": 743530.0}, {"date": "2019-11-12", "close": 290.3648, "volume": 607248.0}, {"date": "2019-11-13", "close": 292.8096, "volume": 382784.0}, {"date": "2019-11-14", "close": 293.0256, "volume": 562136.0}, {"date": "2019-11-15", "close": 300.4338, "volume": 750203.0}, {"date": "2019-11-18", "close": 301.1063, "volume": 996649.0}, {"date": "2019-11-19", "close": 305.3676, "volume": 862293.0}, {"date": "2019-11-20", "close": 309.1968, "volume": 1073666.0}, {"date": "2019-11-21", "close": 307.1742, "volume": 576766.0}, {"date": "2019-11-22", "close": 309.894, "volume": 604861.0}, {"date": "2019-11-25", "close": 311.4747, "volume": 713281.0}, {"date": "2019-11-26", "close": 313.6152, "volume": 1090820.0}, {"date": "2019-11-27", "close": 315.1174, "volume": 719927.0}, {"date": "2019-11-29", "close": 314.9407, "volume": 444444.0}, {"date": "2019-12-02", "close": 313.8705, "volume": 833662.0}, {"date": "2019-12-03", "close": 317.1106, "volume": 677631.0}, {"date": "2019-12-04", "close": 313.8803, "volume": 704593.0}, {"date": "2019-12-05", "close": 314.0079, "volume": 472954.0}, {"date": "2019-12-06", "close": 320.5471, "volume": 935947.0}, {"date": "2019-12-09", "close": 320.6649, "volume": 798828.0}, {"date": "2019-12-10", "close": 321.0086, "volume": 789580.0}, {"date": "2019-12-11", "close": 314.7542, "volume": 799258.0}, {"date": "2019-12-12", "close": 316.1484, "volume": 791555.0}, {"date": "2019-12-13", "close": 318.8289, "volume": 622971.0}, {"date": "2019-12-16", "close": 321.7941, "volume": 806901.0}, {"date": "2019-12-17", "close": 317.5819, "volume": 685911.0}, {"date": "2019-12-18", "close": 319.3296, "volume": 861869.0}, {"date": "2019-12-19", "close": 319.3002, "volume": 699597.0}, {"date": "2019-12-20", "close": 324.1505, "volume": 1794816.0}, {"date": "2019-12-23", "close": 327.9601, "volume": 1000679.0}, {"date": "2019-12-24", "close": 329.4035, "volume": 364117.0}, {"date": "2019-12-26", "close": 325.3288, "volume": 865858.0}, {"date": "2019-12-27", "close": 326.2615, "volume": 441568.0}, {"date": "2019-12-30", "close": 322.1868, "volume": 854803.0}, {"date": "2019-12-31", "close": 325.7215, "volume": 461632.0}, {"date": "2020-01-02", "close": 321.0675, "volume": 777107.0}, {"date": "2020-01-03", "close": 316.875, "volume": 1346075.0}, {"date": "2020-01-06", "close": 319.6242, "volume": 760871.0}, {"date": "2020-01-07", "close": 323.7087, "volume": 789234.0}, {"date": "2020-01-08", "close": 326.1339, "volume": 679696.0}, {"date": "2020-01-09", "close": 328.5296, "volume": 879666.0}, {"date": "2020-01-10", "close": 329.4427, "volume": 951472.0}, {"date": "2020-01-13", "close": 317.2873, "volume": 2338846.0}, {"date": "2020-01-14", "close": 311.352, "volume": 2174439.0}, {"date": "2020-01-15", "close": 314.5774, "volume": 1178566.0}, {"date": "2020-01-16", "close": 320.0464, "volume": 722654.0}, {"date": "2020-01-17", "close": 318.8289, "volume": 1122799.0}, {"date": "2020-01-21", "close": 322.3734, "volume": 1289553.0}, {"date": "2020-01-22", "close": 324.9949, "volume": 826072.0}, {"date": "2020-01-23", "close": 321.0675, "volume": 944376.0}, {"date": "2020-01-24", "close": 313.7821, "volume": 1070289.0}, {"date": "2020-01-27", "close": 308.2248, "volume": 859132.0}, {"date": "2020-01-28", "close": 308.5783, "volume": 1129209.0}, {"date": "2020-01-29", "close": 307.616, "volume": 1255969.0}, {"date": "2020-01-30", "close": 290.6299, "volume": 3328257.0}, {"date": "2020-01-31", "close": 284.8075, "volume": 1460536.0}, {"date": "2020-02-03", "close": 288.0869, "volume": 1040078.0}, {"date": "2020-02-04", "close": 290.6299, "volume": 1109986.0}, {"date": "2020-02-05", "close": 294.901, "volume": 1839730.0}, {"date": "2020-02-06", "close": 295.765, "volume": 706454.0}, {"date": "2020-02-07", "close": 288.9608, "volume": 1125358.0}, {"date": "2020-02-10", "close": 289.0688, "volume": 1219558.0}, {"date": "2020-02-11", "close": 290.6299, "volume": 3528533.0}, {"date": "2020-02-12", "close": 287.9593, "volume": 1872066.0}, {"date": "2020-02-13", "close": 286.0937, "volume": 2215412.0}, {"date": "2020-02-14", "close": 293.4969, "volume": 1494467.0}, {"date": "2020-02-18", "close": 294.4788, "volume": 813898.0}, {"date": "2020-02-19", "close": 297.6993, "volume": 1338963.0}, {"date": "2020-02-20", "close": 295.009, "volume": 698094.0}, {"date": "2020-02-21", "close": 290.571, "volume": 722473.0}, {"date": "2020-02-24", "close": 276.0199, "volume": 1444305.0}, {"date": "2020-02-25", "close": 265.0525, "volume": 1605162.0}, {"date": "2020-02-26", "close": 269.7163, "volume": 1423789.0}, {"date": "2020-02-27", "close": 255.2143, "volume": 2319025.0}, {"date": "2020-02-28", "close": 260.8502, "volume": 2678249.0}, {"date": "2020-03-02", "close": 273.2314, "volume": 1768278.0}, {"date": "2020-03-03", "close": 268.0472, "volume": 1353976.0}, {"date": "2020-03-04", "close": 277.0115, "volume": 956047.0}, {"date": "2020-03-05", "close": 271.0124, "volume": 1079826.0}, {"date": "2020-03-06", "close": 269.4414, "volume": 1117741.0}, {"date": "2020-03-09", "close": 255.0867, "volume": 1678603.0}, {"date": "2020-03-10", "close": 263.2852, "volume": 1466584.0}, {"date": "2020-03-11", "close": 241.5468, "volume": 1860301.0}, {"date": "2020-03-12", "close": 219.2292, "volume": 2318761.0}, {"date": "2020-03-13", "close": 229.0969, "volume": 2481026.0}, {"date": "2020-03-16", "close": 207.1916, "volume": 1908262.0}, {"date": "2020-03-17", "close": 221.6642, "volume": 1701179.0}, {"date": "2020-03-18", "close": 205.4047, "volume": 1885672.0}, {"date": "2020-03-19", "close": 220.7216, "volume": 1738491.0}, {"date": "2020-03-20", "close": 237.6096, "volume": 3159461.0}, {"date": "2020-03-23", "close": 233.4465, "volume": 2088263.0}, {"date": "2020-03-24", "close": 249.5686, "volume": 1758766.0}, {"date": "2020-03-25", "close": 243.8149, "volume": 1722537.0}, {"date": "2020-03-26", "close": 269.4414, "volume": 1792240.0}, {"date": "2020-03-27", "close": 264.1688, "volume": 1360713.0}, {"date": "2020-03-30", "close": 271.2186, "volume": 1717447.0}, {"date": "2020-03-31", "close": 268.165, "volume": 1686195.0}, {"date": "2020-04-01", "close": 251.8073, "volume": 1915349.0}, {"date": "2020-04-02", "close": 268.0374, "volume": 1258781.0}, {"date": "2020-04-03", "close": 258.7195, "volume": 871762.0}, {"date": "2020-04-06", "close": 272.9663, "volume": 1418651.0}, {"date": "2020-04-07", "close": 275.5486, "volume": 1505385.0}, {"date": "2020-04-08", "close": 275.8922, "volume": 1430447.0}, {"date": "2020-04-09", "close": 282.4019, "volume": 1201248.0}, {"date": "2020-04-13", "close": 284.1987, "volume": 1119479.0}, {"date": "2020-04-14", "close": 292.4758, "volume": 1133487.0}, {"date": "2020-04-15", "close": 288.9509, "volume": 1113097.0}, {"date": "2020-04-16", "close": 297.9938, "volume": 946389.0}, {"date": "2020-04-17", "close": 310.6205, "volume": 1277892.0}, {"date": "2020-04-20", "close": 317.0222, "volume": 1678394.0}, {"date": "2020-04-21", "close": 304.7687, "volume": 1285013.0}, {"date": "2020-04-22", "close": 305.9076, "volume": 1030353.0}, {"date": "2020-04-23", "close": 307.0368, "volume": 850790.0}, {"date": "2020-04-24", "close": 303.4628, "volume": 978859.0}, {"date": "2020-04-27", "close": 308.8728, "volume": 830221.0}, {"date": "2020-04-28", "close": 308.0972, "volume": 971181.0}, {"date": "2020-04-29", "close": 311.6908, "volume": 1283209.0}, {"date": "2020-04-30", "close": 313.2421, "volume": 991456.0}, {"date": "2020-05-01", "close": 300.3307, "volume": 1009893.0}, {"date": "2020-05-04", "close": 302.6086, "volume": 610741.0}, {"date": "2020-05-05", "close": 304.6214, "volume": 700079.0}, {"date": "2020-05-06", "close": 309.3245, "volume": 563779.0}, {"date": "2020-05-07", "close": 307.675, "volume": 553930.0}, {"date": "2020-05-08", "close": 304.2483, "volume": 687146.0}, {"date": "2020-05-11", "close": 314.4989, "volume": 1164714.0}, {"date": "2020-05-12", "close": 315.7164, "volume": 1471777.0}, {"date": "2020-05-13", "close": 317.523, "volume": 1075317.0}, {"date": "2020-05-14", "close": 317.1303, "volume": 907146.0}, {"date": "2020-05-15", "close": 328.9224, "volume": 1202002.0}, {"date": "2020-05-18", "close": 337.8965, "volume": 1120584.0}, {"date": "2020-05-19", "close": 336.3354, "volume": 1046612.0}, {"date": "2020-05-20", "close": 351.24, "volume": 1664133.0}, {"date": "2020-05-21", "close": 343.0808, "volume": 1038718.0}, {"date": "2020-05-22", "close": 348.265, "volume": 710340.0}, {"date": "2020-05-26", "close": 347.9802, "volume": 1470886.0}, {"date": "2020-05-27", "close": 357.2195, "volume": 1215607.0}, {"date": "2020-05-28", "close": 366.2428, "volume": 1480387.0}, {"date": "2020-05-29", "close": 356.4635, "volume": 1802725.0}, {"date": "2020-06-01", "close": 358.7807, "volume": 617038.0}, {"date": "2020-06-02", "close": 359.409, "volume": 861218.0}, {"date": "2020-06-03", "close": 351.8193, "volume": 889045.0}, {"date": "2020-06-04", "close": 351.8978, "volume": 1054825.0}, {"date": "2020-06-05", "close": 347.6857, "volume": 1059404.0}, {"date": "2020-06-08", "close": 352.3004, "volume": 830923.0}, {"date": "2020-06-09", "close": 351.2891, "volume": 655903.0}, {"date": "2020-06-10", "close": 352.536, "volume": 749881.0}, {"date": "2020-06-11", "close": 330.8075, "volume": 1314493.0}, {"date": "2020-06-12", "close": 335.4124, "volume": 698246.0}, {"date": "2020-06-15", "close": 342.1087, "volume": 600122.0}, {"date": "2020-06-16", "close": 348.5988, "volume": 744270.0}, {"date": "2020-06-17", "close": 354.1168, "volume": 735355.0}, {"date": "2020-06-18", "close": 356.3358, "volume": 650308.0}, {"date": "2020-06-19", "close": 362.0797, "volume": 1607587.0}, {"date": "2020-06-22", "close": 353.9401, "volume": 878111.0}, {"date": "2020-06-23", "close": 360.3418, "volume": 776683.0}, {"date": "2020-06-24", "close": 352.428, "volume": 807717.0}, {"date": "2020-06-25", "close": 359.6054, "volume": 659631.0}, {"date": "2020-06-26", "close": 353.5474, "volume": 879725.0}, {"date": "2020-06-29", "close": 355.7369, "volume": 569438.0}, {"date": "2020-06-30", "close": 363.631, "volume": 865908.0}, {"date": "2020-07-01", "close": 361.8637, "volume": 624654.0}, {"date": "2020-07-02", "close": 366.3311, "volume": 698531.0}, {"date": "2020-07-06", "close": 372.507, "volume": 816416.0}, {"date": "2020-07-07", "close": 365.3689, "volume": 719837.0}, {"date": "2020-07-08", "close": 363.1597, "volume": 1101443.0}, {"date": "2020-07-09", "close": 365.8402, "volume": 891317.0}, {"date": "2020-07-10", "close": 363.5329, "volume": 570988.0}, {"date": "2020-07-13", "close": 362.4332, "volume": 952836.0}, {"date": "2020-07-14", "close": 369.424, "volume": 717013.0}, {"date": "2020-07-15", "close": 375.3937, "volume": 1008183.0}, {"date": "2020-07-16", "close": 369.0607, "volume": 812879.0}, {"date": "2020-07-17", "close": 376.6799, "volume": 1319112.0}, {"date": "2020-07-20", "close": 391.3882, "volume": 1258211.0}, {"date": "2020-07-21", "close": 382.7674, "volume": 902445.0}, {"date": "2020-07-22", "close": 384.6035, "volume": 574578.0}, {"date": "2020-07-23", "close": 379.4389, "volume": 784143.0}, {"date": "2020-07-24", "close": 375.3151, "volume": 537910.0}, {"date": "2020-07-27", "close": 385.9094, "volume": 668092.0}, {"date": "2020-07-28", "close": 378.4276, "volume": 591262.0}, {"date": "2020-07-29", "close": 378.2902, "volume": 629497.0}, {"date": "2020-07-30", "close": 375.8355, "volume": 612591.0}, {"date": "2020-07-31", "close": 375.2268, "volume": 933505.0}, {"date": "2020-08-03", "close": 390.6419, "volume": 1033008.0}, {"date": "2020-08-04", "close": 386.5378, "volume": 569743.0}, {"date": "2020-08-05", "close": 393.4697, "volume": 526789.0}, {"date": "2020-08-06", "close": 392.0853, "volume": 853082.0}, {"date": "2020-08-07", "close": 349.2075, "volume": 4266388.0}, {"date": "2020-08-10", "close": 346.9395, "volume": 951215.0}, {"date": "2020-08-11", "close": 335.0197, "volume": 1117870.0}, {"date": "2020-08-12", "close": 337.8965, "volume": 1124632.0}, {"date": "2020-08-13", "close": 347.1162, "volume": 991503.0}, {"date": "2020-08-14", "close": 341.2545, "volume": 693442.0}, {"date": "2020-08-17", "close": 347.7053, "volume": 767429.0}, {"date": "2020-08-18", "close": 349.6101, "volume": 758426.0}, {"date": "2020-08-19", "close": 346.9395, "volume": 614647.0}, {"date": "2020-08-20", "close": 348.1668, "volume": 660228.0}, {"date": "2020-08-21", "close": 346.6645, "volume": 588749.0}, {"date": "2020-08-24", "close": 342.5407, "volume": 591239.0}, {"date": "2020-08-25", "close": 344.583, "volume": 454475.0}, {"date": "2020-08-26", "close": 347.1456, "volume": 599822.0}, {"date": "2020-08-27", "close": 344.7401, "volume": 855233.0}, {"date": "2020-08-28", "close": 347.5777, "volume": 507945.0}, {"date": "2020-08-31", "close": 350.7392, "volume": 802624.0}, {"date": "2020-09-01", "close": 341.5294, "volume": 962431.0}, {"date": "2020-09-02", "close": 357.9166, "volume": 1126543.0}, {"date": "2020-09-03", "close": 340.2334, "volume": 957637.0}, {"date": "2020-09-04", "close": 336.1783, "volume": 845269.0}, {"date": "2020-09-08", "close": 334.7644, "volume": 1095448.0}, {"date": "2020-09-09", "close": 340.7047, "volume": 684411.0}, {"date": "2020-09-10", "close": 339.8308, "volume": 598123.0}, {"date": "2020-09-11", "close": 343.5815, "volume": 683929.0}, {"date": "2020-09-14", "close": 347.234, "volume": 751836.0}, {"date": "2020-09-15", "close": 345.8005, "volume": 773654.0}, {"date": "2020-09-16", "close": 316.6197, "volume": 3410674.0}, {"date": "2020-09-17", "close": 292.6133, "volume": 5365869.0}, {"date": "2020-09-18", "close": 290.139, "volume": 4340284.0}, {"date": "2020-09-21", "close": 265.2292, "volume": 7343462.0}, {"date": "2020-09-22", "close": 263.6386, "volume": 4232753.0}, {"date": "2020-09-23", "close": 268.0472, "volume": 2173283.0}, {"date": "2020-09-24", "close": 281.1157, "volume": 2544552.0}, {"date": "2020-09-25", "close": 294.4493, "volume": 4336929.0}, {"date": "2020-09-28", "close": 299.9183, "volume": 1907450.0}, {"date": "2020-09-29", "close": 299.9576, "volume": 1611186.0}, {"date": "2020-09-30", "close": 303.4726, "volume": 1575999.0}, {"date": "2020-10-01", "close": 303.993, "volume": 1783632.0}, {"date": "2020-10-02", "close": 302.8344, "volume": 1555786.0}, {"date": "2020-10-05", "close": 310.434, "volume": 1430990.0}, {"date": "2020-10-06", "close": 311.5238, "volume": 1327101.0}, {"date": "2020-10-07", "close": 318.4558, "volume": 1156840.0}, {"date": "2020-10-08", "close": 327.7245, "volume": 1363766.0}, {"date": "2020-10-09", "close": 332.8891, "volume": 1420485.0}, {"date": "2020-10-12", "close": 345.9281, "volume": 1673099.0}, {"date": "2020-10-13", "close": 338.8784, "volume": 1731666.0}, {"date": "2020-10-14", "close": 324.1309, "volume": 1653562.0}, {"date": "2020-10-15", "close": 317.9059, "volume": 1241556.0}, {"date": "2020-10-16", "close": 320.39, "volume": 1556106.0}, {"date": "2020-10-19", "close": 315.4316, "volume": 1012476.0}, {"date": "2020-10-20", "close": 314.6265, "volume": 685533.0}, {"date": "2020-10-21", "close": 312.0835, "volume": 553143.0}, {"date": "2020-10-22", "close": 320.0071, "volume": 818725.0}, {"date": "2020-10-23", "close": 317.6801, "volume": 760643.0}, {"date": "2020-10-26", "close": 313.2715, "volume": 926002.0}, {"date": "2020-10-27", "close": 315.9029, "volume": 1227244.0}, {"date": "2020-10-28", "close": 304.0715, "volume": 1248438.0}, {"date": "2020-10-29", "close": 309.187, "volume": 1468705.0}, {"date": "2020-10-30", "close": 287.3898, "volume": 2726735.0}, {"date": "2020-11-02", "close": 287.5665, "volume": 1572070.0}, {"date": "2020-11-03", "close": 291.2485, "volume": 1198994.0}, {"date": "2020-11-04", "close": 305.6818, "volume": 1645301.0}, {"date": "2020-11-05", "close": 306.0647, "volume": 705500.0}, {"date": "2020-11-06", "close": 302.5693, "volume": 880992.0}, {"date": "2020-11-09", "close": 300.1441, "volume": 1595944.0}, {"date": "2020-11-10", "close": 296.089, "volume": 1618912.0}, {"date": "2020-11-11", "close": 296.8647, "volume": 981727.0}, {"date": "2020-11-12", "close": 298.7891, "volume": 971734.0}, {"date": "2020-11-13", "close": 303.2566, "volume": 870545.0}, {"date": "2020-11-16", "close": 291.3467, "volume": 1653363.0}, {"date": "2020-11-17", "close": 292.5445, "volume": 1279176.0}, {"date": "2020-11-18", "close": 289.8739, "volume": 1078938.0}, {"date": "2020-11-19", "close": 293.5755, "volume": 984714.0}, {"date": "2020-11-20", "close": 295.3428, "volume": 878804.0}, {"date": "2020-11-23", "close": 296.3738, "volume": 876933.0}, {"date": "2020-11-24", "close": 300.0852, "volume": 978332.0}, {"date": "2020-11-25", "close": 298.4651, "volume": 541250.0}, {"date": "2020-11-27", "close": 311.2784, "volume": 981685.0}, {"date": "2020-11-30", "close": 316.2466, "volume": 1603479.0}, {"date": "2020-12-01", "close": 328.2743, "volume": 2119390.0}, {"date": "2020-12-02", "close": 334.6368, "volume": 1487763.0}, {"date": "2020-12-03", "close": 339.7228, "volume": 1720493.0}, {"date": "2020-12-04", "close": 344.2983, "volume": 1172919.0}, {"date": "2020-12-07", "close": 336.6005, "volume": 952720.0}, {"date": "2020-12-08", "close": 336.5023, "volume": 958584.0}, {"date": "2020-12-09", "close": 331.6323, "volume": 1423792.0}, {"date": "2020-12-10", "close": 337.4743, "volume": 784772.0}, {"date": "2020-12-11", "close": 335.8052, "volume": 798486.0}, {"date": "2020-12-14", "close": 340.8127, "volume": 992474.0}, {"date": "2020-12-15", "close": 346.2227, "volume": 945285.0}, {"date": "2020-12-16", "close": 346.91, "volume": 759059.0}, {"date": "2020-12-17", "close": 354.7452, "volume": 1349818.0}, {"date": "2020-12-18", "close": 359.4189, "volume": 1922727.0}, {"date": "2020-12-21", "close": 356.0511, "volume": 1073118.0}, {"date": "2020-12-22", "close": 364.23, "volume": 1184570.0}, {"date": "2020-12-23", "close": 359.8705, "volume": 747550.0}, {"date": "2020-12-24", "close": 360.6266, "volume": 269242.0}, {"date": "2020-12-28", "close": 360.1258, "volume": 539422.0}, {"date": "2020-12-29", "close": 359.468, "volume": 452082.0}, {"date": "2020-12-30", "close": 357.4846, "volume": 580283.0}, {"date": "2020-12-31", "close": 363.2874, "volume": 513586.0}, {"date": "2021-01-04", "close": 361.088, "volume": 970136.0}, {"date": "2021-01-05", "close": 368.0985, "volume": 822132.0}, {"date": "2021-01-06", "close": 369.7186, "volume": 999774.0}, {"date": "2021-01-07", "close": 375.4722, "volume": 804153.0}, {"date": "2021-01-08", "close": 372.723, "volume": 1057818.0}, {"date": "2021-01-11", "close": 365.7224, "volume": 1933712.0}, {"date": "2021-01-12", "close": 354.7256, "volume": 1270456.0}, {"date": "2021-01-13", "close": 355.4325, "volume": 1430222.0}, {"date": "2021-01-14", "close": 364.3085, "volume": 860422.0}, {"date": "2021-01-15", "close": 369.5222, "volume": 1873427.0}, {"date": "2021-01-19", "close": 383.1307, "volume": 1142112.0}, {"date": "2021-01-20", "close": 396.2189, "volume": 1383324.0}, {"date": "2021-01-21", "close": 397.5248, "volume": 1069460.0}, {"date": "2021-01-22", "close": 398.8797, "volume": 803504.0}, {"date": "2021-01-25", "close": 413.3621, "volume": 1700273.0}, {"date": "2021-01-26", "close": 412.9203, "volume": 1128007.0}, {"date": "2021-01-27", "close": 424.2411, "volume": 2228121.0}, {"date": "2021-01-28", "close": 430.2697, "volume": 1500724.0}, {"date": "2021-01-29", "close": 418.7034, "volume": 1369647.0}, {"date": "2021-02-01", "close": 435.3361, "volume": 1130305.0}, {"date": "2021-02-02", "close": 432.2629, "volume": 929102.0}, {"date": "2021-02-03", "close": 412.5766, "volume": 961353.0}, {"date": "2021-02-04", "close": 420.8635, "volume": 782776.0}, {"date": "2021-02-05", "close": 421.1286, "volume": 792166.0}, {"date": "2021-02-08", "close": 442.8768, "volume": 1129020.0}, {"date": "2021-02-09", "close": 444.7816, "volume": 917123.0}, {"date": "2021-02-10", "close": 441.836, "volume": 1014256.0}, {"date": "2021-02-11", "close": 443.0339, "volume": 901381.0}, {"date": "2021-02-12", "close": 495.6025, "volume": 3378369.0}, {"date": "2021-02-16", "close": 483.6141, "volume": 1513126.0}, {"date": "2021-02-17", "close": 485.2734, "volume": 921624.0}, {"date": "2021-02-18", "close": 476.9767, "volume": 926109.0}, {"date": "2021-02-19", "close": 477.4382, "volume": 936028.0}, {"date": "2021-02-22", "close": 462.023, "volume": 995480.0}, {"date": "2021-02-23", "close": 456.1122, "volume": 1317198.0}, {"date": "2021-02-24", "close": 452.6855, "volume": 1135743.0}, {"date": "2021-02-25", "close": 437.7711, "volume": 1294555.0}, {"date": "2021-02-26", "close": 431.4381, "volume": 1457533.0}, {"date": "2021-03-01", "close": 438.3995, "volume": 865465.0}, {"date": "2021-03-02", "close": 433.0091, "volume": 753114.0}, {"date": "2021-03-03", "close": 408.8554, "volume": 1130830.0}, {"date": "2021-03-04", "close": 392.3602, "volume": 1268038.0}, {"date": "2021-03-05", "close": 391.614, "volume": 1181765.0}, {"date": "2021-03-08", "close": 376.6603, "volume": 908758.0}, {"date": "2021-03-09", "close": 393.5875, "volume": 965610.0}, {"date": "2021-03-10", "close": 392.2031, "volume": 709406.0}, {"date": "2021-03-11", "close": 405.3993, "volume": 669820.0}, {"date": "2021-03-12", "close": 397.7702, "volume": 687901.0}, {"date": "2021-03-15", "close": 412.6945, "volume": 943490.0}, {"date": "2021-03-16", "close": 411.9188, "volume": 1086788.0}, {"date": "2021-03-17", "close": 412.4981, "volume": 887389.0}, {"date": "2021-03-18", "close": 401.7664, "volume": 950660.0}, {"date": "2021-03-19", "close": 408.3547, "volume": 1225522.0}, {"date": "2021-03-22", "close": 422.1203, "volume": 1138963.0}, {"date": "2021-03-23", "close": 408.875, "volume": 711553.0}, {"date": "2021-03-24", "close": 399.4198, "volume": 652798.0}, {"date": "2021-03-25", "close": 390.907, "volume": 1275027.0}, {"date": "2021-03-26", "close": 394.1766, "volume": 1161346.0}, {"date": "2021-03-29", "close": 387.8338, "volume": 1373735.0}, {"date": "2021-03-30", "close": 362.2663, "volume": 4516211.0}, {"date": "2021-03-31", "close": 377.0923, "volume": 2494758.0}, {"date": "2021-04-01", "close": 378.0545, "volume": 1361176.0}, {"date": "2021-04-05", "close": 377.5636, "volume": 1008107.0}, {"date": "2021-04-06", "close": 407.3139, "volume": 3178305.0}, {"date": "2021-04-07", "close": 393.2831, "volume": 1000435.0}, {"date": "2021-04-08", "close": 396.4153, "volume": 749852.0}, {"date": "2021-04-09", "close": 396.052, "volume": 662140.0}, {"date": "2021-04-12", "close": 391.7514, "volume": 646311.0}, {"date": "2021-04-13", "close": 395.836, "volume": 702043.0}, {"date": "2021-04-14", "close": 390.8481, "volume": 655574.0}, {"date": "2021-04-15", "close": 394.6676, "volume": 980039.0}, {"date": "2021-04-16", "close": 391.7613, "volume": 1177068.0}, {"date": "2021-04-19", "close": 396.8473, "volume": 906453.0}, {"date": "2021-04-20", "close": 391.1623, "volume": 571104.0}, {"date": "2021-04-21", "close": 396.0127, "volume": 554637.0}, {"date": "2021-04-22", "close": 401.0104, "volume": 678885.0}, {"date": "2021-04-23", "close": 407.4415, "volume": 798277.0}, {"date": "2021-04-26", "close": 413.1265, "volume": 854370.0}, {"date": "2021-04-27", "close": 406.0473, "volume": 903462.0}, {"date": "2021-04-28", "close": 398.1826, "volume": 859700.0}, {"date": "2021-04-29", "close": 392.6744, "volume": 733402.0}, {"date": "2021-04-30", "close": 385.713, "volume": 947224.0}, {"date": "2021-05-03", "close": 379.3899, "volume": 962242.0}, {"date": "2021-05-04", "close": 371.5055, "volume": 963739.0}, {"date": "2021-05-05", "close": 371.4859, "volume": 678405.0}, {"date": "2021-05-06", "close": 370.2488, "volume": 702595.0}, {"date": "2021-05-07", "close": 376.9745, "volume": 703789.0}, {"date": "2021-05-10", "close": 373.5576, "volume": 773102.0}, {"date": "2021-05-11", "close": 374.5886, "volume": 651006.0}, {"date": "2021-05-12", "close": 366.0759, "volume": 817753.0}, {"date": "2021-05-13", "close": 366.6748, "volume": 688914.0}, {"date": "2021-05-14", "close": 374.1173, "volume": 714205.0}, {"date": "2021-05-17", "close": 372.5954, "volume": 754701.0}, {"date": "2021-05-18", "close": 379.3506, "volume": 801893.0}, {"date": "2021-05-19", "close": 379.704, "volume": 824762.0}, {"date": "2021-05-20", "close": 389.287, "volume": 1210057.0}, {"date": "2021-05-21", "close": 391.3882, "volume": 883117.0}, {"date": "2021-05-24", "close": 392.7333, "volume": 616977.0}, {"date": "2021-05-25", "close": 389.8859, "volume": 652794.0}, {"date": "2021-05-26", "close": 390.4848, "volume": 610391.0}, {"date": "2021-05-27", "close": 401.57, "volume": 2396506.0}, {"date": "2021-05-28", "close": 398.2808, "volume": 919260.0}, {"date": "2021-06-01", "close": 400.058, "volume": 812295.0}, {"date": "2021-06-02", "close": 405.468, "volume": 618699.0}, {"date": "2021-06-03", "close": 397.24, "volume": 664099.0}, {"date": "2021-06-04", "close": 410.5344, "volume": 695335.0}, {"date": "2021-06-07", "close": 422.5327, "volume": 892654.0}, {"date": "2021-06-08", "close": 425.9986, "volume": 642098.0}, {"date": "2021-06-09", "close": 426.0674, "volume": 637599.0}, {"date": "2021-06-10", "close": 442.4939, "volume": 771608.0}, {"date": "2021-06-11", "close": 444.9485, "volume": 638764.0}, {"date": "2021-06-14", "close": 443.9372, "volume": 603858.0}, {"date": "2021-06-15", "close": 443.6132, "volume": 396709.0}, {"date": "2021-06-16", "close": 437.3293, "volume": 694352.0}, {"date": "2021-06-17", "close": 447.0889, "volume": 531457.0}, {"date": "2021-06-18", "close": 447.8843, "volume": 1084834.0}, {"date": "2021-06-21", "close": 452.6855, "volume": 424438.0}, {"date": "2021-06-22", "close": 457.2414, "volume": 470462.0}, {"date": "2021-06-23", "close": 460.6189, "volume": 534826.0}, {"date": "2021-06-24", "close": 459.5782, "volume": 454679.0}, {"date": "2021-06-25", "close": 466.0486, "volume": 593602.0}, {"date": "2021-06-28", "close": 472.7645, "volume": 601405.0}, {"date": "2021-06-29", "close": 470.4866, "volume": 458436.0}, {"date": "2021-06-30", "close": 464.6249, "volume": 541545.0}, {"date": "2021-07-01", "close": 462.1212, "volume": 687387.0}, {"date": "2021-07-02", "close": 466.1174, "volume": 535687.0}, {"date": "2021-07-06", "close": 466.2352, "volume": 576106.0}, {"date": "2021-07-07", "close": 464.8606, "volume": 666595.0}, {"date": "2021-07-08", "close": 464.2813, "volume": 448349.0}, {"date": "2021-07-09", "close": 468.1498, "volume": 629960.0}, {"date": "2021-07-12", "close": 475.3174, "volume": 516749.0}, {"date": "2021-07-13", "close": 474.7479, "volume": 527910.0}, {"date": "2021-07-14", "close": 452.5579, "volume": 609817.0}, {"date": "2021-07-15", "close": 454.0994, "volume": 533811.0}, {"date": "2021-07-16", "close": 457.0155, "volume": 436115.0}, {"date": "2021-07-19", "close": 461.2179, "volume": 691998.0}, {"date": "2021-07-20", "close": 478.4102, "volume": 847161.0}, {"date": "2021-07-21", "close": 472.1263, "volume": 552772.0}, {"date": "2021-07-22", "close": 477.6935, "volume": 371925.0}, {"date": "2021-07-23", "close": 486.5204, "volume": 410325.0}, {"date": "2021-07-26", "close": 482.5929, "volume": 357792.0}, {"date": "2021-07-27", "close": 477.4284, "volume": 523882.0}, {"date": "2021-07-28", "close": 483.29, "volume": 390880.0}, {"date": "2021-07-29", "close": 482.7108, "volume": 488122.0}, {"date": "2021-07-30", "close": 486.756, "volume": 497859.0}, {"date": "2021-08-02", "close": 484.0461, "volume": 424957.0}, {"date": "2021-08-03", "close": 489.3776, "volume": 598740.0}, {"date": "2021-08-04", "close": 495.4454, "volume": 898147.0}, {"date": "2021-08-05", "close": 506.3244, "volume": 665662.0}, {"date": "2021-08-06", "close": 488.219, "volume": 831792.0}, {"date": "2021-08-09", "close": 496.9673, "volume": 487342.0}, {"date": "2021-08-10", "close": 497.1932, "volume": 546333.0}, {"date": "2021-08-11", "close": 493.6486, "volume": 452994.0}, {"date": "2021-08-12", "close": 501.3464, "volume": 348387.0}, {"date": "2021-08-13", "close": 507.9347, "volume": 400316.0}, {"date": "2021-08-16", "close": 515.3182, "volume": 506638.0}, {"date": "2021-08-17", "close": 513.4036, "volume": 366466.0}, {"date": "2021-08-18", "close": 501.3464, "volume": 490346.0}, {"date": "2021-08-19", "close": 461.8266, "volume": 2239366.0}, {"date": "2021-08-20", "close": 477.88, "volume": 1106956.0}, {"date": "2021-08-23", "close": 469.652, "volume": 1113141.0}, {"date": "2021-08-24", "close": 470.9677, "volume": 1409745.0}, {"date": "2021-08-25", "close": 478.6262, "volume": 480976.0}, {"date": "2021-08-26", "close": 462.3176, "volume": 729792.0}, {"date": "2021-08-27", "close": 456.1515, "volume": 839764.0}, {"date": "2021-08-30", "close": 448.709, "volume": 1228465.0}, {"date": "2021-08-31", "close": 448.8661, "volume": 1189916.0}, {"date": "2021-09-01", "close": 454.6198, "volume": 620860.0}, {"date": "2021-09-02", "close": 461.0215, "volume": 527392.0}, {"date": "2021-09-03", "close": 458.508, "volume": 517929.0}, {"date": "2021-09-07", "close": 453.2747, "volume": 709943.0}, {"date": "2021-09-08", "close": 454.61, "volume": 527354.0}, {"date": "2021-09-09", "close": 450.9182, "volume": 487969.0}, {"date": "2021-09-10", "close": 449.8971, "volume": 444236.0}, {"date": "2021-09-13", "close": 444.6147, "volume": 827053.0}, {"date": "2021-09-14", "close": 440.7069, "volume": 688461.0}, {"date": "2021-09-15", "close": 441.7182, "volume": 1076340.0}, {"date": "2021-09-16", "close": 441.7575, "volume": 697714.0}, {"date": "2021-09-17", "close": 438.9003, "volume": 1750057.0}, {"date": "2021-09-20", "close": 430.0537, "volume": 920361.0}, {"date": "2021-09-21", "close": 426.8725, "volume": 767519.0}, {"date": "2021-09-22", "close": 426.7056, "volume": 1023602.0}, {"date": "2021-09-23", "close": 425.3408, "volume": 1050867.0}, {"date": "2021-09-24", "close": 424.9677, "volume": 811949.0}, {"date": "2021-09-27", "close": 417.859, "volume": 860114.0}, {"date": "2021-09-28", "close": 402.7581, "volume": 1163040.0}, {"date": "2021-09-29", "close": 404.1425, "volume": 749740.0}, {"date": "2021-09-30", "close": 398.2513, "volume": 914999.0}, {"date": "2021-10-01", "close": 387.6767, "volume": 1116251.0}, {"date": "2021-10-04", "close": 372.9881, "volume": 1267761.0}, {"date": "2021-10-05", "close": 380.9412, "volume": 1137467.0}, {"date": "2021-10-06", "close": 385.821, "volume": 1037231.0}, {"date": "2021-10-07", "close": 396.7196, "volume": 1106868.0}, {"date": "2021-10-08", "close": 402.5617, "volume": 1047177.0}, {"date": "2021-10-11", "close": 397.024, "volume": 812272.0}, {"date": "2021-10-12", "close": 397.0633, "volume": 653691.0}, {"date": "2021-10-13", "close": 397.7899, "volume": 680406.0}, {"date": "2021-10-14", "close": 400.6962, "volume": 948145.0}, {"date": "2021-10-15", "close": 402.493, "volume": 662284.0}, {"date": "2021-10-18", "close": 403.0821, "volume": 534616.0}, {"date": "2021-10-19", "close": 406.5677, "volume": 739608.0}, {"date": "2021-10-20", "close": 405.9491, "volume": 620938.0}, {"date": "2021-10-21", "close": 404.113, "volume": 803528.0}, {"date": "2021-10-22", "close": 401.7271, "volume": 544841.0}, {"date": "2021-10-25", "close": 413.1461, "volume": 848091.0}, {"date": "2021-10-26", "close": 409.6213, "volume": 692194.0}, {"date": "2021-10-27", "close": 404.5352, "volume": 689903.0}, {"date": "2021-10-28", "close": 406.0473, "volume": 566243.0}, {"date": "2021-10-29", "close": 407.5299, "volume": 513627.0}, {"date": "2021-11-01", "close": 409.2383, "volume": 488515.0}, {"date": "2021-11-02", "close": 409.6409, "volume": 604477.0}, {"date": "2021-11-03", "close": 411.9581, "volume": 722736.0}, {"date": "2021-11-04", "close": 414.1771, "volume": 785610.0}, {"date": "2021-11-05", "close": 400.7354, "volume": 1579850.0}, {"date": "2021-11-08", "close": 394.8836, "volume": 846605.0}, {"date": "2021-11-09", "close": 388.1873, "volume": 630613.0}, {"date": "2021-11-10", "close": 378.6535, "volume": 804179.0}, {"date": "2021-11-11", "close": 378.1724, "volume": 783584.0}, {"date": "2021-11-12", "close": 376.4934, "volume": 899772.0}, {"date": "2021-11-15", "close": 372.0652, "volume": 844249.0}, {"date": "2021-11-16", "close": 371.643, "volume": 763943.0}, {"date": "2021-11-17", "close": 370.779, "volume": 531680.0}, {"date": "2021-11-18", "close": 369.1, "volume": 870118.0}, {"date": "2021-11-19", "close": 372.4579, "volume": 1051696.0}, {"date": "2021-11-22", "close": 370.3077, "volume": 743120.0}, {"date": "2021-11-23", "close": 359.1047, "volume": 1076736.0}, {"date": "2021-11-24", "close": 358.9279, "volume": 1112787.0}, {"date": "2021-11-26", "close": 363.0812, "volume": 668913.0}, {"date": "2021-11-29", "close": 364.0827, "volume": 890992.0}, {"date": "2021-11-30", "close": 358.7021, "volume": 1455032.0}, {"date": "2021-12-01", "close": 351.1713, "volume": 1142372.0}, {"date": "2021-12-02", "close": 350.9945, "volume": 1090650.0}, {"date": "2021-12-03", "close": 340.9796, "volume": 1148479.0}, {"date": "2021-12-06", "close": 345.2703, "volume": 1211856.0}, {"date": "2021-12-07", "close": 362.7277, "volume": 1263791.0}, {"date": "2021-12-08", "close": 369.1589, "volume": 1094345.0}, {"date": "2021-12-09", "close": 364.6031, "volume": 1049327.0}, {"date": "2021-12-10", "close": 367.7254, "volume": 1182328.0}, {"date": "2021-12-13", "close": 372.6543, "volume": 1245518.0}, {"date": "2021-12-14", "close": 379.3702, "volume": 1429498.0}, {"date": "2021-12-15", "close": 384.633, "volume": 1298668.0}, {"date": "2021-12-16", "close": 371.9965, "volume": 1163124.0}, {"date": "2021-12-17", "close": 377.9367, "volume": 3375992.0}, {"date": "2021-12-20", "close": 367.4112, "volume": 826432.0}, {"date": "2021-12-21", "close": 372.5758, "volume": 790032.0}, {"date": "2021-12-22", "close": 371.9277, "volume": 523758.0}, {"date": "2021-12-23", "close": 375.3544, "volume": 370103.0}, {"date": "2021-12-27", "close": 377.6814, "volume": 642707.0}, {"date": "2021-12-28", "close": 373.1747, "volume": 436627.0}, {"date": "2021-12-29", "close": 370.995, "volume": 512258.0}, {"date": "2021-12-30", "close": 377.269, "volume": 448242.0}, {"date": "2021-12-31", "close": 373.538, "volume": 468520.0}, {"date": "2022-01-03", "close": 373.9602, "volume": 574737.0}, {"date": "2022-01-04", "close": 365.6046, "volume": 866926.0}, {"date": "2022-01-05", "close": 361.2058, "volume": 865967.0}, {"date": "2022-01-06", "close": 372.0554, "volume": 1162250.0}, {"date": "2022-01-07", "close": 363.6409, "volume": 1043119.0}, {"date": "2022-01-10", "close": 355.7074, "volume": 1745476.0}, {"date": "2022-01-11", "close": 416.1113, "volume": 4112227.0}, {"date": "2022-01-12", "close": 405.8706, "volume": 1783639.0}, {"date": "2022-01-13", "close": 392.262, "volume": 1141034.0}, {"date": "2022-01-14", "close": 397.7899, "volume": 1034836.0}, {"date": "2022-01-18", "close": 376.1792, "volume": 1051041.0}, {"date": "2022-01-19", "close": 377.3869, "volume": 784926.0}, {"date": "2022-01-20", "close": 373.538, "volume": 791500.0}, {"date": "2022-01-21", "close": 359.301, "volume": 1066169.0}, {"date": "2022-01-24", "close": 358.3388, "volume": 1326524.0}, {"date": "2022-01-25", "close": 338.5053, "volume": 1183010.0}, {"date": "2022-01-26", "close": 325.7608, "volume": 1278764.0}, {"date": "2022-01-27", "close": 318.4754, "volume": 956593.0}, {"date": "2022-01-28", "close": 325.9375, "volume": 786158.0}, {"date": "2022-01-31", "close": 342.4916, "volume": 1002929.0}, {"date": "2022-02-01", "close": 349.9832, "volume": 953727.0}, {"date": "2022-02-02", "close": 349.7672, "volume": 650238.0}, {"date": "2022-02-03", "close": 350.1894, "volume": 1176888.0}, {"date": "2022-02-04", "close": 351.8782, "volume": 988245.0}, {"date": "2022-02-07", "close": 349.4628, "volume": 577150.0}, {"date": "2022-02-08", "close": 348.3337, "volume": 565179.0}, {"date": "2022-02-09", "close": 361.1862, "volume": 856240.0}, {"date": "2022-02-10", "close": 351.5836, "volume": 1115705.0}, {"date": "2022-02-11", "close": 324.8967, "volume": 1853272.0}, {"date": "2022-02-14", "close": 323.4731, "volume": 1050926.0}, {"date": "2022-02-15", "close": 335.9132, "volume": 961491.0}, {"date": "2022-02-16", "close": 327.803, "volume": 769709.0}, {"date": "2022-02-17", "close": 312.0737, "volume": 752407.0}, {"date": "2022-02-18", "close": 306.3102, "volume": 1229175.0}, {"date": "2022-02-22", "close": 314.057, "volume": 1084109.0}, {"date": "2022-02-23", "close": 309.5601, "volume": 1105705.0}, {"date": "2022-02-24", "close": 318.0336, "volume": 876833.0}, {"date": "2022-02-25", "close": 323.5123, "volume": 880329.0}, {"date": "2022-02-28", "close": 320.6748, "volume": 1173241.0}, {"date": "2022-03-01", "close": 324.2585, "volume": 966278.0}, {"date": "2022-03-02", "close": 324.1996, "volume": 539429.0}, {"date": "2022-03-03", "close": 325.9277, "volume": 859918.0}, {"date": "2022-03-04", "close": 317.6997, "volume": 768542.0}, {"date": "2022-03-07", "close": 310.5911, "volume": 729247.0}, {"date": "2022-03-08", "close": 307.8321, "volume": 778677.0}, {"date": "2022-03-09", "close": 318.819, "volume": 873582.0}, {"date": "2022-03-10", "close": 310.3063, "volume": 768526.0}, {"date": "2022-03-11", "close": 298.3571, "volume": 642681.0}, {"date": "2022-03-14", "close": 300.5565, "volume": 945697.0}, {"date": "2022-03-15", "close": 306.9386, "volume": 814373.0}, {"date": "2022-03-16", "close": 320.6748, "volume": 905700.0}, {"date": "2022-03-17", "close": 332.1232, "volume": 880740.0}, {"date": "2022-03-18", "close": 339.8308, "volume": 1375714.0}, {"date": "2022-03-21", "close": 340.7047, "volume": 747258.0}, {"date": "2022-03-22", "close": 343.8466, "volume": 620922.0}, {"date": "2022-03-23", "close": 333.6255, "volume": 621905.0}, {"date": "2022-03-24", "close": 336.8263, "volume": 528925.0}, {"date": "2022-03-25", "close": 335.5204, "volume": 484886.0}, {"date": "2022-03-28", "close": 340.7832, "volume": 618484.0}, {"date": "2022-03-29", "close": 350.8669, "volume": 731024.0}, {"date": "2022-03-30", "close": 345.6532, "volume": 585654.0}, {"date": "2022-03-31", "close": 343.0611, "volume": 941355.0}, {"date": "2022-04-01", "close": 357.2981, "volume": 1004092.0}, {"date": "2022-04-04", "close": 358.9181, "volume": 723901.0}, {"date": "2022-04-05", "close": 357.2391, "volume": 732451.0}, {"date": "2022-04-06", "close": 352.0157, "volume": 895567.0}, {"date": "2022-04-07", "close": 361.3237, "volume": 802499.0}, {"date": "2022-04-08", "close": 356.1002, "volume": 861279.0}, {"date": "2022-04-11", "close": 344.907, "volume": 697728.0}, {"date": "2022-04-12", "close": 338.3384, "volume": 591846.0}, {"date": "2022-04-13", "close": 337.1209, "volume": 750834.0}, {"date": "2022-04-14", "close": 330.3853, "volume": 582913.0}, {"date": "2022-04-18", "close": 329.7569, "volume": 564955.0}, {"date": "2022-04-19", "close": 336.0605, "volume": 749335.0}, {"date": "2022-04-20", "close": 337.926, "volume": 711521.0}, {"date": "2022-04-21", "close": 329.698, "volume": 612769.0}, {"date": "2022-04-22", "close": 316.8161, "volume": 715929.0}, {"date": "2022-04-25", "close": 313.3108, "volume": 910562.0}, {"date": "2022-04-26", "close": 295.9712, "volume": 930045.0}, {"date": "2022-04-27", "close": 292.142, "volume": 787369.0}, {"date": "2022-04-28", "close": 297.5618, "volume": 944918.0}, {"date": "2022-04-29", "close": 291.2681, "volume": 807306.0}, {"date": "2022-05-02", "close": 295.3919, "volume": 847638.0}, {"date": "2022-05-03", "close": 295.2446, "volume": 767570.0}, {"date": "2022-05-04", "close": 302.098, "volume": 836454.0}, {"date": "2022-05-05", "close": 286.4276, "volume": 1053851.0}, {"date": "2022-05-06", "close": 244.5317, "volume": 3551066.0}, {"date": "2022-05-09", "close": 216.6764, "volume": 2412633.0}, {"date": "2022-05-10", "close": 215.6847, "volume": 1973734.0}, {"date": "2022-05-11", "close": 209.1848, "volume": 1743130.0}, {"date": "2022-05-12", "close": 213.4755, "volume": 1358181.0}, {"date": "2022-05-13", "close": 229.3227, "volume": 1796104.0}, {"date": "2022-05-16", "close": 229.4994, "volume": 1468405.0}, {"date": "2022-05-17", "close": 238.8075, "volume": 1227373.0}, {"date": "2022-05-18", "close": 235.4593, "volume": 1661233.0}, {"date": "2022-05-19", "close": 236.3823, "volume": 1106105.0}, {"date": "2022-05-20", "close": 239.0726, "volume": 974180.0}, {"date": "2022-05-23", "close": 240.6239, "volume": 796223.0}, {"date": "2022-05-24", "close": 235.9012, "volume": 797494.0}, {"date": "2022-05-25", "close": 238.0023, "volume": 759659.0}, {"date": "2022-05-26", "close": 239.1511, "volume": 792787.0}, {"date": "2022-05-27", "close": 253.3782, "volume": 1217420.0}, {"date": "2022-05-31", "close": 235.1353, "volume": 2362639.0}, {"date": "2022-06-01", "close": 230.933, "volume": 1344101.0}, {"date": "2022-06-02", "close": 244.0211, "volume": 1143606.0}, {"date": "2022-06-03", "close": 228.7434, "volume": 929720.0}, {"date": "2022-06-06", "close": 222.489, "volume": 1318868.0}, {"date": "2022-06-07", "close": 228.8416, "volume": 1279494.0}, {"date": "2022-06-08", "close": 229.2933, "volume": 1036557.0}, {"date": "2022-06-09", "close": 220.3976, "volume": 929130.0}, {"date": "2022-06-10", "close": 200.4855, "volume": 3004269.0}, {"date": "2022-06-13", "close": 190.7848, "volume": 1837793.0}, {"date": "2022-06-14", "close": 185.9737, "volume": 1811971.0}, {"date": "2022-06-15", "close": 190.1171, "volume": 2107976.0}, {"date": "2022-06-16", "close": 184.3634, "volume": 2037096.0}, {"date": "2022-06-17", "close": 183.8921, "volume": 2983920.0}, {"date": "2022-06-21", "close": 179.9156, "volume": 2607169.0}, {"date": "2022-06-22", "close": 178.2857, "volume": 2888019.0}, {"date": "2022-06-23", "close": 190.0386, "volume": 1519264.0}, {"date": "2022-06-24", "close": 190.4117, "volume": 4233231.0}, {"date": "2022-06-27", "close": 189.8422, "volume": 1387942.0}, {"date": "2022-06-28", "close": 184.0296, "volume": 1506569.0}, {"date": "2022-06-29", "close": 183.0477, "volume": 1223271.0}, {"date": "2022-06-30", "close": 181.0153, "volume": 1243710.0}, {"date": "2022-07-01", "close": 187.5741, "volume": 1118163.0}, {"date": "2022-07-05", "close": 189.5182, "volume": 1104083.0}, {"date": "2022-07-06", "close": 191.8452, "volume": 1085493.0}, {"date": "2022-07-07", "close": 198.5316, "volume": 986326.0}, {"date": "2022-07-08", "close": 193.4653, "volume": 873419.0}, {"date": "2022-07-11", "close": 186.8672, "volume": 811092.0}, {"date": "2022-07-12", "close": 184.5794, "volume": 1388508.0}, {"date": "2022-07-13", "close": 177.893, "volume": 1287563.0}, {"date": "2022-07-14", "close": 174.0147, "volume": 1173022.0}, {"date": "2022-07-15", "close": 185.7773, "volume": 1839011.0}, {"date": "2022-07-18", "close": 183.8921, "volume": 1114858.0}, {"date": "2022-07-19", "close": 191.1088, "volume": 1508169.0}, {"date": "2022-07-20", "close": 197.0196, "volume": 1217034.0}, {"date": "2022-07-21", "close": 203.2446, "volume": 1305590.0}, {"date": "2022-07-22", "close": 198.0309, "volume": 885139.0}, {"date": "2022-07-25", "close": 195.8904, "volume": 679758.0}, {"date": "2022-07-26", "close": 195.6744, "volume": 830627.0}, {"date": "2022-07-27", "close": 203.4115, "volume": 1164294.0}, {"date": "2022-07-28", "close": 209.8721, "volume": 1190300.0}, {"date": "2022-07-29", "close": 212.7489, "volume": 1012732.0}, {"date": "2022-08-01", "close": 211.6984, "volume": 725871.0}, {"date": "2022-08-02", "close": 215.1643, "volume": 953162.0}, {"date": "2022-08-03", "close": 219.0525, "volume": 1265931.0}, {"date": "2022-08-04", "close": 221.1929, "volume": 862436.0}, {"date": "2022-08-05", "close": 219.7103, "volume": 747913.0}, {"date": "2022-08-08", "close": 218.9347, "volume": 829896.0}, {"date": "2022-08-09", "close": 210.9031, "volume": 804730.0}, {"date": "2022-08-10", "close": 223.1763, "volume": 1008536.0}, {"date": "2022-08-11", "close": 223.3137, "volume": 2826387.0}, {"date": "2022-08-12", "close": 204.5455, "volume": 6562786.0}, {"date": "2022-08-15", "close": 222.4792, "volume": 4028075.0}, {"date": "2022-08-16", "close": 215.8418, "volume": 2039620.0}, {"date": "2022-08-17", "close": 209.1553, "volume": 1279721.0}, {"date": "2022-08-18", "close": 205.2672, "volume": 1022597.0}, {"date": "2022-08-19", "close": 199.0717, "volume": 1316203.0}, {"date": "2022-08-22", "close": 192.0317, "volume": 1099243.0}, {"date": "2022-08-23", "close": 191.3052, "volume": 1079446.0}, {"date": "2022-08-24", "close": 206.9265, "volume": 2220156.0}, {"date": "2022-08-25", "close": 213.5737, "volume": 1800300.0}, {"date": "2022-08-26", "close": 201.6441, "volume": 1492642.0}, {"date": "2022-08-29", "close": 206.3669, "volume": 1636168.0}, {"date": "2022-08-30", "close": 201.5263, "volume": 1592806.0}, {"date": "2022-08-31", "close": 197.9818, "volume": 1572146.0}, {"date": "2022-09-01", "close": 196.9803, "volume": 2250252.0}, {"date": "2022-09-02", "close": 192.5129, "volume": 1277030.0}, {"date": "2022-09-06", "close": 197.3731, "volume": 2212134.0}, {"date": "2022-09-07", "close": 202.0172, "volume": 1412371.0}, {"date": "2022-09-08", "close": 203.5489, "volume": 1466985.0}, {"date": "2022-09-09", "close": 206.5338, "volume": 1461775.0}, {"date": "2022-09-12", "close": 208.635, "volume": 1330354.0}, {"date": "2022-09-13", "close": 195.5075, "volume": 1435283.0}, {"date": "2022-09-14", "close": 193.2885, "volume": 980771.0}, {"date": "2022-09-15", "close": 198.3058, "volume": 1265171.0}, {"date": "2022-09-16", "close": 196.2537, "volume": 1791465.0}, {"date": "2022-09-19", "close": 195.2031, "volume": 948188.0}, {"date": "2022-09-20", "close": 191.1677, "volume": 1016243.0}, {"date": "2022-09-21", "close": 194.5748, "volume": 2333769.0}, {"date": "2022-09-22", "close": 189.9797, "volume": 1735321.0}, {"date": "2022-09-23", "close": 186.9261, "volume": 1323137.0}, {"date": "2022-09-26", "close": 180.7797, "volume": 1504080.0}, {"date": "2022-09-27", "close": 183.4503, "volume": 2067349.0}, {"date": "2022-09-28", "close": 197.6382, "volume": 3011013.0}, {"date": "2022-09-29", "close": 190.2939, "volume": 3876305.0}, {"date": "2022-09-30", "close": 187.3286, "volume": 2784947.0}, {"date": "2022-10-03", "close": 183.8431, "volume": 3858349.0}, {"date": "2022-10-04", "close": 201.3398, "volume": 2722282.0}, {"date": "2022-10-05", "close": 214.5556, "volume": 2806248.0}, {"date": "2022-10-06", "close": 208.8608, "volume": 1553214.0}, {"date": "2022-10-07", "close": 202.4394, "volume": 1618865.0}, {"date": "2022-10-10", "close": 199.8375, "volume": 1354328.0}, {"date": "2022-10-11", "close": 195.5468, "volume": 1612688.0}, {"date": "2022-10-12", "close": 194.6729, "volume": 1126173.0}, {"date": "2022-10-13", "close": 198.9637, "volume": 1827778.0}, {"date": "2022-10-14", "close": 195.7039, "volume": 1616065.0}, {"date": "2022-10-17", "close": 203.3526, "volume": 1358567.0}, {"date": "2022-10-18", "close": 204.8941, "volume": 1301752.0}, {"date": "2022-10-19", "close": 201.0157, "volume": 1384911.0}, {"date": "2022-10-20", "close": 204.8548, "volume": 1307535.0}, {"date": "2022-10-21", "close": 216.0185, "volume": 1994963.0}, {"date": "2022-10-24", "close": 216.5684, "volume": 1105339.0}, {"date": "2022-10-25", "close": 225.9451, "volume": 1387968.0}, {"date": "2022-10-26", "close": 233.0341, "volume": 2011583.0}, {"date": "2022-10-27", "close": 232.5727, "volume": 1563195.0}, {"date": "2022-10-28", "close": 228.7729, "volume": 1923318.0}, {"date": "2022-10-31", "close": 224.6687, "volume": 1471177.0}, {"date": "2022-11-01", "close": 215.1545, "volume": 1564981.0}, {"date": "2022-11-02", "close": 207.1524, "volume": 1210901.0}, {"date": "2022-11-03", "close": 208.0851, "volume": 1542760.0}, {"date": "2022-11-04", "close": 220.2896, "volume": 2599347.0}, {"date": "2022-11-07", "close": 213.2497, "volume": 1185218.0}, {"date": "2022-11-08", "close": 214.0843, "volume": 1003973.0}, {"date": "2022-11-09", "close": 211.934, "volume": 1226736.0}, {"date": "2022-11-10", "close": 235.7342, "volume": 1789955.0}, {"date": "2022-11-11", "close": 238.3362, "volume": 1311748.0}, {"date": "2022-11-14", "close": 230.3144, "volume": 1083374.0}, {"date": "2022-11-15", "close": 234.1633, "volume": 1177393.0}, {"date": "2022-11-16", "close": 227.5848, "volume": 832492.0}, {"date": "2022-11-17", "close": 220.6038, "volume": 941415.0}, {"date": "2022-11-18", "close": 216.5586, "volume": 772385.0}, {"date": "2022-11-21", "close": 220.3485, "volume": 747655.0}, {"date": "2022-11-22", "close": 218.1393, "volume": 789619.0}, {"date": "2022-11-23", "close": 218.051, "volume": 794290.0}, {"date": "2022-11-25", "close": 215.017, "volume": 470055.0}, {"date": "2022-11-28", "close": 212.9748, "volume": 794578.0}, {"date": "2022-11-29", "close": 204.7861, "volume": 1080067.0}, {"date": "2022-11-30", "close": 214.1235, "volume": 2519763.0}, {"date": "2022-12-01", "close": 216.8531, "volume": 1395275.0}, {"date": "2022-12-02", "close": 214.7912, "volume": 1087013.0}, {"date": "2022-12-05", "close": 209.9801, "volume": 1390541.0}, {"date": "2022-12-06", "close": 202.2431, "volume": 758081.0}, {"date": "2022-12-07", "close": 204.737, "volume": 951840.0}, {"date": "2022-12-08", "close": 206.6025, "volume": 1095974.0}, {"date": "2022-12-09", "close": 201.8896, "volume": 896672.0}, {"date": "2022-12-12", "close": 204.737, "volume": 1358781.0}, {"date": "2022-12-13", "close": 206.9363, "volume": 1172780.0}, {"date": "2022-12-14", "close": 206.1705, "volume": 1249387.0}, {"date": "2022-12-15", "close": 203.6962, "volume": 1405542.0}, {"date": "2022-12-16", "close": 195.9199, "volume": 2342793.0}, {"date": "2022-12-19", "close": 188.1141, "volume": 1203724.0}, {"date": "2022-12-20", "close": 187.9865, "volume": 1157498.0}, {"date": "2022-12-21", "close": 193.8776, "volume": 1054968.0}, {"date": "2022-12-22", "close": 192.2281, "volume": 854198.0}, {"date": "2022-12-23", "close": 187.7705, "volume": 738712.0}, {"date": "2022-12-27", "close": 185.3453, "volume": 820439.0}, {"date": "2022-12-28", "close": 187.3483, "volume": 762500.0}, {"date": "2022-12-29", "close": 197.9818, "volume": 1229329.0}, {"date": "2022-12-30", "close": 198.5316, "volume": 1001447.0}, {"date": "2023-01-03", "close": 197.2258, "volume": 912448.0}, {"date": "2023-01-04", "close": 198.9342, "volume": 828991.0}, {"date": "2023-01-05", "close": 197.5007, "volume": 946505.0}, {"date": "2023-01-06", "close": 198.2076, "volume": 1523659.0}, {"date": "2023-01-09", "close": 203.5489, "volume": 1081093.0}, {"date": "2023-01-10", "close": 190.9222, "volume": 4053091.0}, {"date": "2023-01-11", "close": 200.3481, "volume": 2489133.0}, {"date": "2023-01-12", "close": 190.2349, "volume": 2484237.0}, {"date": "2023-01-13", "close": 197.4614, "volume": 1164503.0}, {"date": "2023-01-17", "close": 202.6947, "volume": 1273820.0}, {"date": "2023-01-18", "close": 202.1056, "volume": 981548.0}, {"date": "2023-01-19", "close": 192.8172, "volume": 1082938.0}, {"date": "2023-01-20", "close": 200.6819, "volume": 1118396.0}, {"date": "2023-01-23", "close": 212.4544, "volume": 1111943.0}, {"date": "2023-01-24", "close": 211.2467, "volume": 1004930.0}, {"date": "2023-01-25", "close": 207.2113, "volume": 624487.0}, {"date": "2023-01-26", "close": 208.9197, "volume": 671877.0}, {"date": "2023-01-27", "close": 210.147, "volume": 1137280.0}, {"date": "2023-01-30", "close": 206.2883, "volume": 775395.0}, {"date": "2023-01-31", "close": 210.3139, "volume": 958668.0}, {"date": "2023-02-01", "close": 212.5919, "volume": 1287211.0}, {"date": "2023-02-02", "close": 220.8591, "volume": 1146473.0}, {"date": "2023-02-03", "close": 210.3729, "volume": 1141535.0}, {"date": "2023-02-06", "close": 204.9137, "volume": 1128738.0}, {"date": "2023-02-07", "close": 211.826, "volume": 1486048.0}, {"date": "2023-02-08", "close": 194.8988, "volume": 2490759.0}, {"date": "2023-02-09", "close": 192.3067, "volume": 1479243.0}, {"date": "2023-02-10", "close": 193.0136, "volume": 959187.0}, {"date": "2023-02-13", "close": 212.0224, "volume": 3030495.0}, {"date": "2023-02-14", "close": 208.9688, "volume": 1194852.0}, {"date": "2023-02-15", "close": 210.1667, "volume": 781504.0}, {"date": "2023-02-16", "close": 207.9771, "volume": 1044239.0}, {"date": "2023-02-17", "close": 207.9869, "volume": 975321.0}, {"date": "2023-02-21", "close": 199.16, "volume": 1774943.0}, {"date": "2023-02-22", "close": 198.0505, "volume": 961205.0}, {"date": "2023-02-23", "close": 198.5316, "volume": 927451.0}, {"date": "2023-02-24", "close": 193.0234, "volume": 991681.0}, {"date": "2023-02-27", "close": 193.3278, "volume": 1307542.0}, {"date": "2023-02-28", "close": 195.5861, "volume": 940930.0}, {"date": "2023-03-01", "close": 194.938, "volume": 1436022.0}, {"date": "2023-03-02", "close": 202.7733, "volume": 1627072.0}, {"date": "2023-03-03", "close": 217.1968, "volume": 1725034.0}, {"date": "2023-03-06", "close": 211.718, "volume": 1941364.0}, {"date": "2023-03-07", "close": 204.6781, "volume": 1123256.0}, {"date": "2023-03-08", "close": 204.2559, "volume": 1391497.0}, {"date": "2023-03-09", "close": 198.9146, "volume": 749048.0}, {"date": "2023-03-10", "close": 190.4902, "volume": 945624.0}, {"date": "2023-03-13", "close": 222.8228, "volume": 4729640.0}, {"date": "2023-03-14", "close": 221.782, "volume": 1851404.0}, {"date": "2023-03-15", "close": 224.0109, "volume": 1841995.0}, {"date": "2023-03-16", "close": 220.8689, "volume": 1302050.0}, {"date": "2023-03-17", "close": 220.4762, "volume": 1598112.0}, {"date": "2023-03-20", "close": 215.7829, "volume": 1144576.0}, {"date": "2023-03-21", "close": 217.5895, "volume": 1015851.0}, {"date": "2023-03-22", "close": 213.2399, "volume": 843565.0}, {"date": "2023-03-23", "close": 213.014, "volume": 816505.0}, {"date": "2023-03-24", "close": 216.0087, "volume": 754647.0}, {"date": "2023-03-27", "close": 213.8683, "volume": 677819.0}, {"date": "2023-03-28", "close": 209.9605, "volume": 867958.0}, {"date": "2023-03-29", "close": 218.0019, "volume": 1257828.0}, {"date": "2023-03-30", "close": 221.1733, "volume": 1177595.0}, {"date": "2023-03-31", "close": 228.331, "volume": 1117394.0}, {"date": "2023-04-03", "close": 225.8469, "volume": 2752727.0}, {"date": "2023-04-04", "close": 226.0433, "volume": 1120874.0}, {"date": "2023-04-05", "close": 226.7306, "volume": 725367.0}, {"date": "2023-04-06", "close": 225.8175, "volume": 1035443.0}, {"date": "2023-04-10", "close": 225.5426, "volume": 824127.0}, {"date": "2023-04-11", "close": 223.6279, "volume": 732253.0}, {"date": "2023-04-12", "close": 222.7639, "volume": 870999.0}, {"date": "2023-04-13", "close": 228.4489, "volume": 1057844.0}, {"date": "2023-04-14", "close": 223.8734, "volume": 524526.0}, {"date": "2023-04-17", "close": 225.7978, "volume": 606760.0}, {"date": "2023-04-18", "close": 224.1385, "volume": 719780.0}, {"date": "2023-04-19", "close": 227.4081, "volume": 769782.0}, {"date": "2023-04-20", "close": 221.458, "volume": 1000917.0}, {"date": "2023-04-21", "close": 223.5494, "volume": 823834.0}, {"date": "2023-04-24", "close": 224.9142, "volume": 730090.0}, {"date": "2023-04-25", "close": 214.7225, "volume": 1526738.0}, {"date": "2023-04-26", "close": 207.1327, "volume": 2359815.0}, {"date": "2023-04-27", "close": 200.6819, "volume": 1441297.0}, {"date": "2023-04-28", "close": 201.8307, "volume": 1022621.0}, {"date": "2023-05-01", "close": 198.6397, "volume": 914385.0}, {"date": "2023-05-02", "close": 191.6194, "volume": 1197153.0}, {"date": "2023-05-03", "close": 192.9743, "volume": 1190264.0}, {"date": "2023-05-04", "close": 192.7387, "volume": 970426.0}, {"date": "2023-05-05", "close": 196.0377, "volume": 801370.0}, {"date": "2023-05-08", "close": 192.1496, "volume": 1460620.0}, {"date": "2023-05-09", "close": 190.7357, "volume": 910843.0}, {"date": "2023-05-10", "close": 205.6894, "volume": 2747628.0}, {"date": "2023-05-11", "close": 204.4326, "volume": 1256551.0}, {"date": "2023-05-12", "close": 204.8155, "volume": 982085.0}, {"date": "2023-05-15", "close": 201.1336, "volume": 1280469.0}, {"date": "2023-05-16", "close": 198.2567, "volume": 1376315.0}, {"date": "2023-05-17", "close": 193.8973, "volume": 840933.0}, {"date": "2023-05-18", "close": 197.6382, "volume": 1129265.0}, {"date": "2023-05-19", "close": 201.1434, "volume": 1093824.0}, {"date": "2023-05-22", "close": 205.061, "volume": 1033201.0}, {"date": "2023-05-23", "close": 200.6623, "volume": 753912.0}, {"date": "2023-05-24", "close": 208.7921, "volume": 1987922.0}, {"date": "2023-05-25", "close": 190.0189, "volume": 3777572.0}, {"date": "2023-05-26", "close": 192.3361, "volume": 1782677.0}, {"date": "2023-05-30", "close": 190.9812, "volume": 1320769.0}, {"date": "2023-05-31", "close": 193.0823, "volume": 1427046.0}, {"date": "2023-06-01", "close": 195.4781, "volume": 1233012.0}, {"date": "2023-06-02", "close": 203.5489, "volume": 2035518.0}, {"date": "2023-06-05", "close": 206.74, "volume": 1157180.0}, {"date": "2023-06-06", "close": 199.3859, "volume": 1227961.0}, {"date": "2023-06-07", "close": 198.6593, "volume": 1320508.0}, {"date": "2023-06-08", "close": 199.0422, "volume": 903231.0}, {"date": "2023-06-09", "close": 196.8919, "volume": 696308.0}, {"date": "2023-06-12", "close": 204.3639, "volume": 2570801.0}, {"date": "2023-06-13", "close": 203.0875, "volume": 1127221.0}, {"date": "2023-06-14", "close": 201.1238, "volume": 1814830.0}, {"date": "2023-06-15", "close": 206.1263, "volume": 1783702.0}, {"date": "2023-06-16", "close": 202.1351, "volume": 2443337.0}, {"date": "2023-06-20", "close": 198.4629, "volume": 1822758.0}, {"date": "2023-06-21", "close": 196.2439, "volume": 1778202.0}, {"date": "2023-06-22", "close": 198.4826, "volume": 1415464.0}, {"date": "2023-06-23", "close": 198.0113, "volume": 4423970.0}, {"date": "2023-06-26", "close": 188.3989, "volume": 1592403.0}, {"date": "2023-06-27", "close": 180.1022, "volume": 3100165.0}, {"date": "2023-06-28", "close": 181.1626, "volume": 1990111.0}, {"date": "2023-06-29", "close": 182.1248, "volume": 1259645.0}, {"date": "2023-06-30", "close": 184.0885, "volume": 1288166.0}, {"date": "2023-07-03", "close": 184.7071, "volume": 478441.0}, {"date": "2023-07-05", "close": 183.6369, "volume": 830269.0}, {"date": "2023-07-06", "close": 179.1694, "volume": 1148873.0}, {"date": "2023-07-07", "close": 179.9942, "volume": 885141.0}, {"date": "2023-07-10", "close": 180.6029, "volume": 1405098.0}, {"date": "2023-07-11", "close": 181.467, "volume": 1561494.0}, {"date": "2023-07-12", "close": 188.4676, "volume": 1444563.0}, {"date": "2023-07-13", "close": 185.4042, "volume": 1052708.0}, {"date": "2023-07-14", "close": 183.7547, "volume": 1100677.0}, {"date": "2023-07-17", "close": 180.7993, "volume": 2013849.0}, {"date": "2023-07-18", "close": 177.0584, "volume": 1613472.0}, {"date": "2023-07-19", "close": 181.1822, "volume": 4296359.0}, {"date": "2023-07-20", "close": 180.8288, "volume": 1378052.0}, {"date": "2023-07-21", "close": 187.0341, "volume": 3391265.0}, {"date": "2023-07-24", "close": 184.658, "volume": 1116154.0}, {"date": "2023-07-25", "close": 185.9148, "volume": 859056.0}, {"date": "2023-07-26", "close": 187.7214, "volume": 882933.0}, {"date": "2023-07-27", "close": 186.2584, "volume": 1201695.0}, {"date": "2023-07-28", "close": 188.9487, "volume": 2180404.0}, {"date": "2023-07-31", "close": 188.664, "volume": 1252810.0}, {"date": "2023-08-01", "close": 185.8559, "volume": 892367.0}, {"date": "2023-08-02", "close": 186.121, "volume": 1156734.0}, {"date": "2023-08-03", "close": 181.9775, "volume": 1105434.0}, {"date": "2023-08-04", "close": 184.2653, "volume": 1327948.0}, {"date": "2023-08-07", "close": 183.8234, "volume": 1075886.0}, {"date": "2023-08-08", "close": 182.7826, "volume": 934210.0}, {"date": "2023-08-09", "close": 181.1429, "volume": 1568980.0}, {"date": "2023-08-10", "close": 181.7615, "volume": 3200354.0}, {"date": "2023-08-11", "close": 177.2057, "volume": 2108986.0}, {"date": "2023-08-14", "close": 171.9626, "volume": 1801670.0}, {"date": "2023-08-15", "close": 172.8266, "volume": 1307542.0}, {"date": "2023-08-16", "close": 166.4642, "volume": 1436657.0}, {"date": "2023-08-17", "close": 166.6311, "volume": 990303.0}, {"date": "2023-08-18", "close": 164.1863, "volume": 996776.0}, {"date": "2023-08-21", "close": 164.3728, "volume": 886383.0}, {"date": "2023-08-22", "close": 159.9839, "volume": 1181784.0}, {"date": "2023-08-23", "close": 160.9658, "volume": 1136017.0}, {"date": "2023-08-24", "close": 156.7045, "volume": 1042232.0}, {"date": "2023-08-25", "close": 155.2121, "volume": 913870.0}, {"date": "2023-08-28", "close": 155.3299, "volume": 977712.0}, {"date": "2023-08-29", "close": 158.9922, "volume": 1125546.0}, {"date": "2023-08-30", "close": 163.0473, "volume": 979690.0}, {"date": "2023-08-31", "close": 162.2225, "volume": 1537983.0}, {"date": "2023-09-01", "close": 165.4038, "volume": 996281.0}, {"date": "2023-09-05", "close": 156.5376, "volume": 1908537.0}, {"date": "2023-09-06", "close": 157.0874, "volume": 2668692.0}, {"date": "2023-09-07", "close": 155.9681, "volume": 1723084.0}, {"date": "2023-09-08", "close": 155.487, "volume": 1552224.0}, {"date": "2023-09-11", "close": 151.9425, "volume": 1570790.0}, {"date": "2023-09-12", "close": 147.7009, "volume": 1793806.0}, {"date": "2023-09-13", "close": 148.0347, "volume": 1823563.0}, {"date": "2023-09-14", "close": 147.7598, "volume": 2021219.0}, {"date": "2023-09-15", "close": 143.4985, "volume": 3543451.0}, {"date": "2023-09-18", "close": 139.8264, "volume": 1945050.0}, {"date": "2023-09-19", "close": 137.9805, "volume": 2459251.0}, {"date": "2023-09-20", "close": 135.84, "volume": 1541655.0}, {"date": "2023-09-21", "close": 130.9111, "volume": 1598823.0}, {"date": "2023-09-22", "close": 130.0372, "volume": 1934969.0}, {"date": "2023-09-25", "close": 129.0259, "volume": 1969413.0}, {"date": "2023-09-26", "close": 126.5713, "volume": 1402620.0}, {"date": "2023-09-27", "close": 130.8816, "volume": 2590507.0}, {"date": "2023-09-28", "close": 129.9489, "volume": 2049535.0}, {"date": "2023-09-29", "close": 134.7894, "volume": 2204045.0}, {"date": "2023-10-02", "close": 133.9647, "volume": 1823591.0}, {"date": "2023-10-03", "close": 131.4904, "volume": 1894768.0}, {"date": "2023-10-04", "close": 135.8106, "volume": 1357621.0}, {"date": "2023-10-05", "close": 136.9004, "volume": 1212040.0}, {"date": "2023-10-06", "close": 137.4797, "volume": 1408028.0}, {"date": "2023-10-09", "close": 135.2902, "volume": 970134.0}, {"date": "2023-10-10", "close": 136.272, "volume": 1400252.0}, {"date": "2023-10-11", "close": 135.4178, "volume": 883925.0}, {"date": "2023-10-12", "close": 128.0343, "volume": 1290710.0}, {"date": "2023-10-13", "close": 126.7677, "volume": 1549901.0}, {"date": "2023-10-16", "close": 128.9965, "volume": 2021508.0}, {"date": "2023-10-17", "close": 129.4776, "volume": 1164862.0}, {"date": "2023-10-18", "close": 122.1922, "volume": 1446420.0}, {"date": "2023-10-19", "close": 117.8033, "volume": 2532163.0}, {"date": "2023-10-20", "close": 117.4695, "volume": 1589544.0}, {"date": "2023-10-23", "close": 117.3026, "volume": 1304730.0}, {"date": "2023-10-24", "close": 113.9937, "volume": 1812138.0}, {"date": "2023-10-25", "close": 111.8631, "volume": 1706370.0}, {"date": "2023-10-26", "close": 109.6048, "volume": 1541626.0}, {"date": "2023-10-27", "close": 107.2385, "volume": 1722525.0}, {"date": "2023-10-30", "close": 105.913, "volume": 3031751.0}, {"date": "2023-10-31", "close": 107.4349, "volume": 1594188.0}, {"date": "2023-11-01", "close": 104.725, "volume": 3259565.0}, {"date": "2023-11-02", "close": 110.2234, "volume": 2519684.0}, {"date": "2023-11-03", "close": 114.7988, "volume": 1502449.0}, {"date": "2023-11-06", "close": 110.7928, "volume": 1437822.0}, {"date": "2023-11-07", "close": 112.4227, "volume": 1303772.0}, {"date": "2023-11-08", "close": 108.6917, "volume": 2008223.0}, {"date": "2023-11-09", "close": 105.0391, "volume": 2392072.0}, {"date": "2023-11-10", "close": 96.5854, "volume": 9082151.0}, {"date": "2023-11-13", "close": 91.1066, "volume": 3965775.0}, {"date": "2023-11-14", "close": 95.7213, "volume": 3905750.0}, {"date": "2023-11-15", "close": 98.3527, "volume": 3664050.0}, {"date": "2023-11-16", "close": 93.4729, "volume": 3243007.0}, {"date": "2023-11-17", "close": 92.6088, "volume": 6943428.0}, {"date": "2023-11-20", "close": 95.8391, "volume": 8622323.0}, {"date": "2023-11-21", "close": 94.2289, "volume": 3332549.0}, {"date": "2023-11-22", "close": 95.9864, "volume": 2431727.0}, {"date": "2023-11-24", "close": 96.5559, "volume": 1857669.0}, {"date": "2023-11-27", "close": 92.9328, "volume": 3281431.0}, {"date": "2023-11-28", "close": 94.7886, "volume": 3464219.0}, {"date": "2023-11-29", "close": 99.7273, "volume": 3683810.0}, {"date": "2023-11-30", "close": 100.1004, "volume": 3332252.0}, {"date": "2023-12-01", "close": 107.7982, "volume": 4135290.0}, {"date": "2023-12-04", "close": 112.2656, "volume": 3755467.0}, {"date": "2023-12-05", "close": 109.7324, "volume": 2126873.0}, {"date": "2023-12-06", "close": 111.922, "volume": 1959769.0}, {"date": "2023-12-07", "close": 115.005, "volume": 2159224.0}, {"date": "2023-12-08", "close": 110.891, "volume": 2338832.0}, {"date": "2023-12-11", "close": 115.5058, "volume": 1977757.0}, {"date": "2023-12-12", "close": 115.5058, "volume": 2391438.0}, {"date": "2023-12-13", "close": 124.3719, "volume": 3079225.0}, {"date": "2023-12-14", "close": 129.1045, "volume": 3713847.0}, {"date": "2023-12-15", "close": 124.7941, "volume": 4530192.0}, {"date": "2023-12-18", "close": 126.7578, "volume": 3510998.0}, {"date": "2023-12-19", "close": 136.9986, "volume": 4116471.0}, {"date": "2023-12-20", "close": 134.4163, "volume": 2715156.0}, {"date": "2023-12-21", "close": 137.6859, "volume": 2534688.0}, {"date": "2023-12-22", "close": 137.4601, "volume": 1659665.0}, {"date": "2023-12-26", "close": 138.0885, "volume": 1073657.0}, {"date": "2023-12-27", "close": 139.9442, "volume": 1223983.0}, {"date": "2023-12-28", "close": 139.5514, "volume": 934166.0}, {"date": "2023-12-29", "close": 136.7139, "volume": 1225695.0}, {"date": "2024-01-02", "close": 135.1135, "volume": 2178716.0}, {"date": "2024-01-03", "close": 127.9753, "volume": 2137326.0}, {"date": "2024-01-04", "close": 129.0456, "volume": 1587077.0}, {"date": "2024-01-05", "close": 128.1128, "volume": 1637656.0}, {"date": "2024-01-08", "close": 131.2351, "volume": 1651428.0}, {"date": "2024-01-09", "close": 137.2048, "volume": 3688338.0}, {"date": "2024-01-10", "close": 138.0787, "volume": 2683040.0}, {"date": "2024-01-11", "close": 138.4518, "volume": 3141338.0}, {"date": "2024-01-12", "close": 135.5357, "volume": 1564798.0}, {"date": "2024-01-16", "close": 132.6883, "volume": 2220874.0}, {"date": "2024-01-17", "close": 131.1369, "volume": 1555777.0}, {"date": "2024-01-18", "close": 131.8046, "volume": 1595756.0}, {"date": "2024-01-19", "close": 133.4148, "volume": 2111070.0}, {"date": "2024-01-22", "close": 136.3604, "volume": 1446924.0}, {"date": "2024-01-23", "close": 138.1965, "volume": 1293103.0}, {"date": "2024-01-24", "close": 138.4518, "volume": 2116443.0}, {"date": "2024-01-25", "close": 140.17, "volume": 1440833.0}, {"date": "2024-01-26", "close": 138.0787, "volume": 2048747.0}, {"date": "2024-01-29", "close": 144.0582, "volume": 1418242.0}, {"date": "2024-01-30", "close": 144.5295, "volume": 1457722.0}, {"date": "2024-01-31", "close": 140.4155, "volume": 1978973.0}, {"date": "2024-02-01", "close": 143.096, "volume": 1581405.0}, {"date": "2024-02-02", "close": 141.5937, "volume": 1157872.0}, {"date": "2024-02-05", "close": 139.6496, "volume": 1302680.0}, {"date": "2024-02-06", "close": 142.2614, "volume": 1766414.0}, {"date": "2024-02-07", "close": 140.3468, "volume": 1715764.0}, {"date": "2024-02-08", "close": 140.7297, "volume": 2435406.0}, {"date": "2024-02-09", "close": 135.3393, "volume": 3727894.0}, {"date": "2024-02-12", "close": 137.4208, "volume": 2602929.0}, {"date": "2024-02-13", "close": 131.3137, "volume": 2320076.0}, {"date": "2024-02-14", "close": 138.1867, "volume": 1735231.0}, {"date": "2024-02-15", "close": 143.42, "volume": 1469171.0}, {"date": "2024-02-16", "close": 140.8082, "volume": 1878086.0}, {"date": "2024-02-20", "close": 137.5092, "volume": 1363165.0}, {"date": "2024-02-21", "close": 133.9352, "volume": 1529908.0}, {"date": "2024-02-22", "close": 133.0908, "volume": 2100099.0}, {"date": "2024-02-23", "close": 130.5871, "volume": 1321940.0}, {"date": "2024-02-26", "close": 134.4851, "volume": 2048934.0}, {"date": "2024-02-27", "close": 137.2244, "volume": 1322847.0}, {"date": "2024-02-28", "close": 138.4223, "volume": 1180936.0}, {"date": "2024-02-29", "close": 137.2932, "volume": 1226294.0}, {"date": "2024-03-01", "close": 137.951, "volume": 1898734.0}, {"date": "2024-03-04", "close": 135.2018, "volume": 1476377.0}, {"date": "2024-03-05", "close": 132.2366, "volume": 1432154.0}, {"date": "2024-03-06", "close": 132.6784, "volume": 1180353.0}, {"date": "2024-03-07", "close": 133.5327, "volume": 1148385.0}, {"date": "2024-03-08", "close": 132.973, "volume": 1922425.0}, {"date": "2024-03-11", "close": 136.5371, "volume": 1342618.0}, {"date": "2024-03-12", "close": 130.3023, "volume": 2134263.0}, {"date": "2024-03-13", "close": 130.3711, "volume": 1590013.0}, {"date": "2024-03-14", "close": 125.776, "volume": 1437785.0}, {"date": "2024-03-15", "close": 125.4127, "volume": 2239647.0}, {"date": "2024-03-18", "close": 127.779, "volume": 2846620.0}, {"date": "2024-03-19", "close": 130.7442, "volume": 3055361.0}, {"date": "2024-03-20", "close": 130.7736, "volume": 1275456.0}, {"date": "2024-03-21", "close": 134.9564, "volume": 1987287.0}, {"date": "2024-03-22", "close": 134.7502, "volume": 1295148.0}, {"date": "2024-03-25", "close": 131.6279, "volume": 966983.0}, {"date": "2024-03-26", "close": 131.3726, "volume": 1126971.0}, {"date": "2024-03-27", "close": 136.164, "volume": 951642.0}, {"date": "2024-03-28", "close": 134.8287, "volume": 917083.0}, {"date": "2024-04-01", "close": 130.3122, "volume": 1264416.0}, {"date": "2024-04-02", "close": 126.1884, "volume": 1965217.0}, {"date": "2024-04-03", "close": 125.4225, "volume": 1897200.0}, {"date": "2024-04-04", "close": 123.7141, "volume": 2683458.0}, {"date": "2024-04-05", "close": 125.4323, "volume": 1100441.0}, {"date": "2024-04-08", "close": 127.7593, "volume": 1093359.0}, {"date": "2024-04-09", "close": 131.1467, "volume": 1735440.0}, {"date": "2024-04-10", "close": 128.7903, "volume": 1868993.0}, {"date": "2024-04-11", "close": 128.3288, "volume": 1085355.0}, {"date": "2024-04-12", "close": 124.7647, "volume": 1629452.0}, {"date": "2024-04-15", "close": 118.9619, "volume": 1616891.0}, {"date": "2024-04-16", "close": 115.5548, "volume": 1698207.0}, {"date": "2024-04-17", "close": 116.144, "volume": 1866302.0}, {"date": "2024-04-18", "close": 114.573, "volume": 1810342.0}, {"date": "2024-04-19", "close": 115.2996, "volume": 1418214.0}, {"date": "2024-04-22", "close": 118.0684, "volume": 1151198.0}, {"date": "2024-04-23", "close": 122.202, "volume": 1303036.0}, {"date": "2024-04-24", "close": 120.6409, "volume": 1254629.0}, {"date": "2024-04-25", "close": 118.8539, "volume": 962789.0}, {"date": "2024-04-26", "close": 120.0616, "volume": 829331.0}, {"date": "2024-04-29", "close": 122.4671, "volume": 908814.0}, {"date": "2024-04-30", "close": 120.8176, "volume": 1136953.0}, {"date": "2024-05-01", "close": 122.418, "volume": 1401348.0}, {"date": "2024-05-02", "close": 121.7405, "volume": 1630807.0}, {"date": "2024-05-03", "close": 115.7905, "volume": 2987105.0}, {"date": "2024-05-06", "close": 116.8214, "volume": 1803175.0}, {"date": "2024-05-07", "close": 110.7732, "volume": 2950232.0}, {"date": "2024-05-08", "close": 108.6131, "volume": 2848813.0}, {"date": "2024-05-09", "close": 109.3299, "volume": 1755040.0}, {"date": "2024-05-10", "close": 108.5247, "volume": 1179720.0}, {"date": "2024-05-13", "close": 110.7241, "volume": 1685702.0}, {"date": "2024-05-14", "close": 113.4831, "volume": 1904890.0}, {"date": "2024-05-15", "close": 112.9235, "volume": 1243824.0}, {"date": "2024-05-16", "close": 112.3834, "volume": 997037.0}, {"date": "2024-05-17", "close": 109.0549, "volume": 1036235.0}, {"date": "2024-05-20", "close": 106.561, "volume": 2050717.0}, {"date": "2024-05-21", "close": 105.6577, "volume": 1713781.0}, {"date": "2024-05-22", "close": 105.4417, "volume": 1654946.0}, {"date": "2024-05-23", "close": 103.9296, "volume": 1689787.0}, {"date": "2024-05-24", "close": 104.5482, "volume": 1086821.0}, {"date": "2024-05-28", "close": 103.1245, "volume": 1490534.0}, {"date": "2024-05-29", "close": 99.9138, "volume": 2345322.0}, {"date": "2024-05-30", "close": 99.2167, "volume": 1991836.0}, {"date": "2024-05-31", "close": 102.3881, "volume": 3255747.0}, {"date": "2024-06-03", "close": 101.4946, "volume": 1597476.0}, {"date": "2024-06-04", "close": 100.2084, "volume": 4034653.0}, {"date": "2024-06-05", "close": 104.8526, "volume": 2975237.0}, {"date": "2024-06-06", "close": 112.6338, "volume": 7209508.0}, {"date": "2024-06-07", "close": 111.6372, "volume": 2850090.0}, {"date": "2024-06-10", "close": 107.8276, "volume": 3751830.0}, {"date": "2024-06-11", "close": 110.5474, "volume": 2762624.0}, {"date": "2024-06-12", "close": 106.5414, "volume": 2147737.0}, {"date": "2024-06-13", "close": 107.2385, "volume": 1891097.0}, {"date": "2024-06-14", "close": 106.6887, "volume": 1605903.0}, {"date": "2024-06-17", "close": 107.0912, "volume": 2562588.0}, {"date": "2024-06-18", "close": 106.1388, "volume": 2613371.0}, {"date": "2024-06-20", "close": 106.2861, "volume": 2780422.0}, {"date": "2024-06-21", "close": 106.6003, "volume": 35653150.0}, {"date": "2024-06-24", "close": 108.24, "volume": 3139750.0}, {"date": "2024-06-25", "close": 109.84, "volume": 2952636.0}, {"date": "2024-06-26", "close": 105.68, "volume": 3698635.0}, {"date": "2024-06-27", "close": 106.46, "volume": 2173750.0}, {"date": "2024-06-28", "close": 104.38, "volume": 3553616.0}, {"date": "2024-07-01", "close": 105.5, "volume": 1770537.0}, {"date": "2024-07-02", "close": 105.51, "volume": 3067611.0}, {"date": "2024-07-03", "close": 105.28, "volume": 986665.0}, {"date": "2024-07-05", "close": 108.52, "volume": 1367613.0}, {"date": "2024-07-08", "close": 107.84, "volume": 1949910.0}, {"date": "2024-07-09", "close": 106.68, "volume": 1741633.0}, {"date": "2024-07-10", "close": 113.17, "volume": 2345333.0}, {"date": "2024-07-11", "close": 118.0, "volume": 2576913.0}, {"date": "2024-07-12", "close": 116.09, "volume": 1612071.0}, {"date": "2024-07-15", "close": 116.56, "volume": 1408912.0}, {"date": "2024-07-16", "close": 125.23, "volume": 2571682.0}, {"date": "2024-07-17", "close": 119.89, "volume": 1948331.0}, {"date": "2024-07-18", "close": 115.79, "volume": 1561239.0}, {"date": "2024-07-19", "close": 114.49, "volume": 1372989.0}, {"date": "2024-07-22", "close": 117.61, "volume": 1243350.0}, {"date": "2024-07-23", "close": 115.6, "volume": 1143286.0}, {"date": "2024-07-24", "close": 116.29, "volume": 1336996.0}, {"date": "2024-07-25", "close": 117.3, "volume": 1551824.0}, {"date": "2024-07-26", "close": 120.43, "volume": 1467725.0}, {"date": "2024-07-29", "close": 121.56, "volume": 1106384.0}, {"date": "2024-07-30", "close": 122.5, "volume": 1263393.0}, {"date": "2024-07-31", "close": 122.6, "volume": 1439970.0}, {"date": "2024-08-01", "close": 122.35, "volume": 1834192.0}, {"date": "2024-08-02", "close": 117.7, "volume": 1824098.0}, {"date": "2024-08-05", "close": 115.47, "volume": 2158264.0}, {"date": "2024-08-06", "close": 116.36, "volume": 1800708.0}, {"date": "2024-08-07", "close": 121.1, "volume": 4502978.0}, {"date": "2024-08-08", "close": 126.7, "volume": 2064467.0}, {"date": "2024-08-09", "close": 123.56, "volume": 1860377.0}, {"date": "2024-08-12", "close": 124.54, "volume": 1281406.0}, {"date": "2024-08-13", "close": 119.72, "volume": 3746455.0}, {"date": "2024-08-14", "close": 122.28, "volume": 2177558.0}, {"date": "2024-08-15", "close": 128.8, "volume": 1991582.0}, {"date": "2024-08-16", "close": 130.31, "volume": 1764874.0}, {"date": "2024-08-19", "close": 135.9, "volume": 1921195.0}, {"date": "2024-08-20", "close": 132.51, "volume": 2335448.0}, {"date": "2024-08-21", "close": 132.62, "volume": 1619501.0}, {"date": "2024-08-22", "close": 129.33, "volume": 1042461.0}, {"date": "2024-08-23", "close": 131.39, "volume": 832032.0}, {"date": "2024-08-26", "close": 130.42, "volume": 890096.0}, {"date": "2024-08-27", "close": 130.9, "volume": 1378253.0}, {"date": "2024-08-28", "close": 131.7, "volume": 1447605.0}, {"date": "2024-08-29", "close": 133.78, "volume": 1226107.0}, {"date": "2024-08-30", "close": 131.4, "volume": 968971.0}, {"date": "2024-09-03", "close": 130.26, "volume": 1121846.0}, {"date": "2024-09-04", "close": 128.59, "volume": 910327.0}, {"date": "2024-09-05", "close": 129.76, "volume": 1253592.0}, {"date": "2024-09-06", "close": 124.39, "volume": 1416736.0}, {"date": "2024-09-09", "close": 122.54, "volume": 1972162.0}, {"date": "2024-09-10", "close": 124.13, "volume": 1126290.0}, {"date": "2024-09-11", "close": 124.83, "volume": 2246373.0}, {"date": "2024-09-12", "close": 126.25, "volume": 1635730.0}, {"date": "2024-09-13", "close": 129.18, "volume": 1180194.0}, {"date": "2024-09-16", "close": 129.52, "volume": 1510633.0}, {"date": "2024-09-17", "close": 130.21, "volume": 1503025.0}, {"date": "2024-09-18", "close": 130.97, "volume": 2220128.0}, {"date": "2024-09-19", "close": 134.39, "volume": 1216032.0}, {"date": "2024-09-20", "close": 131.2, "volume": 2659512.0}, {"date": "2024-09-23", "close": 130.1, "volume": 2163273.0}, {"date": "2024-09-24", "close": 128.82, "volume": 1025068.0}, {"date": "2024-09-25", "close": 126.15, "volume": 1021680.0}, {"date": "2024-09-26", "close": 132.27, "volume": 1621718.0}, {"date": "2024-09-27", "close": 130.12, "volume": 1603409.0}, {"date": "2024-09-30", "close": 130.41, "volume": 1085839.0}, {"date": "2024-10-01", "close": 128.98, "volume": 1303419.0}, {"date": "2024-10-02", "close": 139.02, "volume": 2619941.0}, {"date": "2024-10-03", "close": 136.36, "volume": 1663046.0}, {"date": "2024-10-04", "close": 141.43, "volume": 2985612.0}, {"date": "2024-10-07", "close": 140.66, "volume": 2197776.0}, {"date": "2024-10-08", "close": 139.66, "volume": 2268962.0}, {"date": "2024-10-09", "close": 140.0, "volume": 3246392.0}, {"date": "2024-10-10", "close": 143.76, "volume": 2297021.0}, {"date": "2024-10-11", "close": 145.54, "volume": 1650192.0}, {"date": "2024-10-14", "close": 149.07, "volume": 2071216.0}, {"date": "2024-10-15", "close": 147.61, "volume": 2342498.0}, {"date": "2024-10-16", "close": 143.89, "volume": 1536023.0}, {"date": "2024-10-17", "close": 143.52, "volume": 1591533.0}, {"date": "2024-10-18", "close": 146.07, "volume": 1746216.0}, {"date": "2024-10-21", "close": 145.21, "volume": 1170266.0}, {"date": "2024-10-22", "close": 144.06, "volume": 1090586.0}, {"date": "2024-10-23", "close": 142.94, "volume": 1067712.0}, {"date": "2024-10-24", "close": 141.39, "volume": 848039.0}, {"date": "2024-10-25", "close": 141.95, "volume": 969770.0}, {"date": "2024-10-28", "close": 144.03, "volume": 853609.0}, {"date": "2024-10-29", "close": 146.0, "volume": 1328079.0}, {"date": "2024-10-30", "close": 147.66, "volume": 1176085.0}, {"date": "2024-10-31", "close": 144.14, "volume": 1499004.0}, {"date": "2024-11-01", "close": 149.76, "volume": 1714148.0}, {"date": "2024-11-04", "close": 153.49, "volume": 4167553.0}, {"date": "2024-11-05", "close": 154.96, "volume": 3493125.0}, {"date": "2024-11-06", "close": 151.83, "volume": 2834477.0}, {"date": "2024-11-07", "close": 155.15, "volume": 2162929.0}, {"date": "2024-11-08", "close": 151.09, "volume": 2209599.0}, {"date": "2024-11-11", "close": 151.5, "volume": 1496370.0}, {"date": "2024-11-12", "close": 147.62, "volume": 2119077.0}, {"date": "2024-11-13", "close": 146.17, "volume": 1802793.0}, {"date": "2024-11-14", "close": 142.24, "volume": 2262983.0}, {"date": "2024-11-15", "close": 135.05, "volume": 4741753.0}, {"date": "2024-11-18", "close": 130.74, "volume": 2551651.0}, {"date": "2024-11-19", "close": 135.0, "volume": 3125400.0}, {"date": "2024-11-20", "close": 131.68, "volume": 3065399.0}, {"date": "2024-11-21", "close": 136.99, "volume": 2026178.0}, {"date": "2024-11-22", "close": 140.14, "volume": 2047303.0}, {"date": "2024-11-25", "close": 143.82, "volume": 2324886.0}, {"date": "2024-11-26", "close": 142.95, "volume": 2440705.0}, {"date": "2024-11-27", "close": 144.36, "volume": 1308844.0}, {"date": "2024-11-29", "close": 144.15, "volume": 757872.0}, {"date": "2024-12-02", "close": 145.15, "volume": 1524901.0}, {"date": "2024-12-03", "close": 140.6, "volume": 2084196.0}, {"date": "2024-12-04", "close": 142.5, "volume": 1410469.0}, {"date": "2024-12-05", "close": 139.91, "volume": 1393316.0}, {"date": "2024-12-06", "close": 141.09, "volume": 1106683.0}, {"date": "2024-12-09", "close": 147.53, "volume": 2119908.0}, {"date": "2024-12-10", "close": 148.53, "volume": 1764361.0}, {"date": "2024-12-11", "close": 147.64, "volume": 1863852.0}, {"date": "2024-12-12", "close": 146.43, "volume": 1193335.0}, {"date": "2024-12-13", "close": 143.87, "volume": 1808556.0}, {"date": "2024-12-16", "close": 144.4, "volume": 1864383.0}, {"date": "2024-12-17", "close": 143.12, "volume": 1775226.0}, {"date": "2024-12-18", "close": 134.03, "volume": 2147134.0}, {"date": "2024-12-19", "close": 134.0, "volume": 2027242.0}, {"date": "2024-12-20", "close": 136.02, "volume": 14354310.0}, {"date": "2024-12-23", "close": 134.99, "volume": 1530426.0}, {"date": "2024-12-24", "close": 135.21, "volume": 527972.0}, {"date": "2024-12-26", "close": 134.96, "volume": 695118.0}, {"date": "2024-12-27", "close": 135.27, "volume": 1290620.0}, {"date": "2024-12-30", "close": 133.57, "volume": 903192.0}, {"date": "2024-12-31", "close": 133.63, "volume": 765625.0}, {"date": "2025-01-02", "close": 130.93, "volume": 1363587.0}, {"date": "2025-01-03", "close": 136.01, "volume": 1372844.0}, {"date": "2025-01-06", "close": 138.65, "volume": 1611113.0}, {"date": "2025-01-07", "close": 139.08, "volume": 1340205.0}, {"date": "2025-01-08", "close": 139.68, "volume": 1342775.0}, {"date": "2025-01-10", "close": 136.69, "volume": 1601390.0}, {"date": "2025-01-13", "close": 144.22, "volume": 2777607.0}, {"date": "2025-01-14", "close": 136.48, "volume": 2938795.0}, {"date": "2025-01-15", "close": 136.19, "volume": 1676938.0}, {"date": "2025-01-16", "close": 137.37, "volume": 1291874.0}, {"date": "2025-01-17", "close": 136.67, "volume": 1247279.0}, {"date": "2025-01-21", "close": 141.31, "volume": 1148219.0}, {"date": "2025-01-22", "close": 140.36, "volume": 1916668.0}, {"date": "2025-01-23", "close": 134.76, "volume": 2472701.0}, {"date": "2025-01-24", "close": 136.22, "volume": 1363470.0}, {"date": "2025-01-27", "close": 138.05, "volume": 1273011.0}, {"date": "2025-01-28", "close": 133.61, "volume": 1687981.0}, {"date": "2025-01-29", "close": 131.72, "volume": 2424977.0}, {"date": "2025-01-30", "close": 133.01, "volume": 1352274.0}, {"date": "2025-01-31", "close": 132.74, "volume": 1254776.0}, {"date": "2025-02-03", "close": 131.1, "volume": 1530201.0}, {"date": "2025-02-04", "close": 124.2, "volume": 4432458.0}, {"date": "2025-02-05", "close": 124.68, "volume": 2465030.0}, {"date": "2025-02-06", "close": 122.8, "volume": 2154901.0}, {"date": "2025-02-07", "close": 111.06, "volume": 5434417.0}, {"date": "2025-02-10", "close": 104.99, "volume": 8530349.0}, {"date": "2025-02-11", "close": 100.68, "volume": 4267735.0}, {"date": "2025-02-12", "close": 103.57, "volume": 3984008.0}, {"date": "2025-02-13", "close": 101.78, "volume": 2763224.0}, {"date": "2025-02-14", "close": 100.24, "volume": 3142086.0}, {"date": "2025-02-18", "close": 101.09, "volume": 2919548.0}, {"date": "2025-02-19", "close": 103.0, "volume": 2884482.0}, {"date": "2025-02-20", "close": 97.2, "volume": 5945249.0}, {"date": "2025-02-21", "close": 94.2, "volume": 4226504.0}, {"date": "2025-02-24", "close": 93.96, "volume": 3253953.0}, {"date": "2025-02-25", "close": 95.76, "volume": 3622887.0}, {"date": "2025-02-26", "close": 94.05, "volume": 1841886.0}, {"date": "2025-02-27", "close": 88.97, "volume": 2272399.0}, {"date": "2025-02-28", "close": 88.74, "volume": 3069049.0}, {"date": "2025-03-03", "close": 84.2, "volume": 2478751.0}, {"date": "2025-03-04", "close": 84.89, "volume": 4210104.0}, {"date": "2025-03-05", "close": 85.69, "volume": 2204927.0}, {"date": "2025-03-06", "close": 84.65, "volume": 2320144.0}, {"date": "2025-03-07", "close": 86.62, "volume": 3237602.0}, {"date": "2025-03-10", "close": 85.97, "volume": 2989145.0}, {"date": "2025-03-11", "close": 84.52, "volume": 3720899.0}, {"date": "2025-03-12", "close": 84.2, "volume": 1805371.0}, {"date": "2025-03-13", "close": 84.05, "volume": 1667995.0}, {"date": "2025-03-14", "close": 85.6, "volume": 2079245.0}, {"date": "2025-03-17", "close": 85.68, "volume": 1344195.0}, {"date": "2025-03-18", "close": 85.16, "volume": 1453740.0}, {"date": "2025-03-19", "close": 84.96, "volume": 2613533.0}, {"date": "2025-03-20", "close": 84.79, "volume": 1612855.0}, {"date": "2025-03-21", "close": 87.66, "volume": 3822423.0}, {"date": "2025-03-24", "close": 88.02, "volume": 1757116.0}, {"date": "2025-03-25", "close": 87.53, "volume": 2839591.0}, {"date": "2025-03-26", "close": 82.83, "volume": 2082212.0}, {"date": "2025-03-27", "close": 82.28, "volume": 1812804.0}, {"date": "2025-03-28", "close": 80.0, "volume": 1526437.0}, {"date": "2025-03-31", "close": 79.34, "volume": 1744142.0}, {"date": "2025-04-01", "close": 78.39, "volume": 1870497.0}, {"date": "2025-04-02", "close": 81.88, "volume": 1908271.0}, {"date": "2025-04-03", "close": 76.42, "volume": 2117885.0}, {"date": "2025-04-04", "close": 74.16, "volume": 3913385.0}, {"date": "2025-04-07", "close": 73.45, "volume": 5170766.0}, {"date": "2025-04-08", "close": 70.3, "volume": 3213451.0}, {"date": "2025-04-09", "close": 76.3, "volume": 4431720.0}, {"date": "2025-04-10", "close": 71.26, "volume": 2914568.0}, {"date": "2025-04-11", "close": 74.78, "volume": 3040899.0}, {"date": "2025-04-14", "close": 75.06, "volume": 2945506.0}, {"date": "2025-04-15", "close": 74.59, "volume": 1090025.0}, {"date": "2025-04-16", "close": 73.53, "volume": 1194073.0}, {"date": "2025-04-17", "close": 71.2, "volume": 2639660.0}, {"date": "2025-04-21", "close": 72.0, "volume": 1791715.0}, {"date": "2025-04-22", "close": 74.35, "volume": 1648695.0}, {"date": "2025-04-23", "close": 76.25, "volume": 1661321.0}, {"date": "2025-04-24", "close": 77.61, "volume": 1874281.0}, {"date": "2025-04-25", "close": 77.35, "volume": 1424509.0}, {"date": "2025-04-28", "close": 77.22, "volume": 1113381.0}, {"date": "2025-04-29", "close": 77.1, "volume": 1445606.0}, {"date": "2025-04-30", "close": 77.6, "volume": 1534031.0}, {"date": "2025-05-01", "close": 76.51, "volume": 1337472.0}, {"date": "2025-05-02", "close": 77.88, "volume": 1191314.0}, {"date": "2025-05-05", "close": 78.17, "volume": 1123662.0}, {"date": "2025-05-06", "close": 74.53, "volume": 1746035.0}, {"date": "2025-05-07", "close": 76.35, "volume": 2467918.0}, {"date": "2025-05-08", "close": 79.58, "volume": 3113768.0}, {"date": "2025-05-09", "close": 75.76, "volume": 3709609.0}, {"date": "2025-05-12", "close": 81.57, "volume": 3153912.0}, {"date": "2025-05-13", "close": 80.3, "volume": 2342412.0}, {"date": "2025-05-14", "close": 78.21, "volume": 3766534.0}, {"date": "2025-05-15", "close": 80.9, "volume": 2593604.0}, {"date": "2025-05-16", "close": 83.62, "volume": 2341745.0}, {"date": "2025-05-19", "close": 82.95, "volume": 2383622.0}, {"date": "2025-05-20", "close": 84.21, "volume": 1988760.0}, {"date": "2025-05-21", "close": 79.37, "volume": 2723335.0}, {"date": "2025-05-22", "close": 80.54, "volume": 1983471.0}, {"date": "2025-05-23", "close": 80.37, "volume": 1536864.0}, {"date": "2025-05-27", "close": 82.49, "volume": 2197809.0}, {"date": "2025-05-28", "close": 84.43, "volume": 2410538.0}, {"date": "2025-05-29", "close": 84.28, "volume": 1610300.0}, {"date": "2025-05-30", "close": 82.24, "volume": 3661622.0}, {"date": "2025-06-02", "close": 81.09, "volume": 2126372.0}, {"date": "2025-06-03", "close": 81.83, "volume": 1663152.0}, {"date": "2025-06-04", "close": 83.16, "volume": 1360564.0}, {"date": "2025-06-05", "close": 82.25, "volume": 1729911.0}, {"date": "2025-06-06", "close": 82.66, "volume": 1614401.0}, {"date": "2025-06-09", "close": 84.98, "volume": 2038867.0}, {"date": "2025-06-10", "close": 87.98, "volume": 2949987.0}, {"date": "2025-06-11", "close": 87.54, "volume": 2244746.0}, {"date": "2025-06-12", "close": 88.13, "volume": 1735642.0}, {"date": "2025-06-13", "close": 86.93, "volume": 1612835.0}, {"date": "2025-06-16", "close": 90.25, "volume": 1790871.0}, {"date": "2025-06-17", "close": 89.47, "volume": 2387287.0}, {"date": "2025-06-18", "close": 90.26, "volume": 2028519.0}, {"date": "2025-06-20", "close": 90.49, "volume": 3182240.0}, {"date": "2025-06-23", "close": 90.61, "volume": 2151048.0}, {"date": "2025-06-24", "close": 91.52, "volume": 2323504.0}, {"date": "2025-06-25", "close": 93.23, "volume": 3688289.0}, {"date": "2025-06-26", "close": 94.16, "volume": 2928705.0}, {"date": "2025-06-27", "close": 94.79, "volume": 3837656.0}, {"date": "2025-06-30", "close": 95.41, "volume": 1845171.0}, {"date": "2025-07-01", "close": 98.15, "volume": 2885815.0}, {"date": "2025-07-02", "close": 100.34, "volume": 2165799.0}, {"date": "2025-07-03", "close": 100.8, "volume": 1423748.0}, {"date": "2025-07-07", "close": 97.15, "volume": 2877738.0}, {"date": "2025-07-08", "close": 99.27, "volume": 1894927.0}, {"date": "2025-07-09", "close": 97.44, "volume": 3002877.0}, {"date": "2025-07-10", "close": 100.05, "volume": 2137487.0}, {"date": "2025-07-11", "close": 99.25, "volume": 1998750.0}, {"date": "2025-07-14", "close": 98.53, "volume": 2090987.0}, {"date": "2025-07-15", "close": 97.15, "volume": 1984213.0}, {"date": "2025-07-16", "close": 96.96, "volume": 2249387.0}, {"date": "2025-07-17", "close": 97.93, "volume": 1937626.0}, {"date": "2025-07-18", "close": 96.14, "volume": 1888504.0}, {"date": "2025-07-21", "close": 94.795, "volume": 2924546.0}, {"date": "2025-07-22", "close": 102.03, "volume": 2627347.0}, {"date": "2025-07-23", "close": 104.61, "volume": 3152123.0}, {"date": "2025-07-24", "close": 107.64, "volume": 2051523.0}, {"date": "2025-07-25", "close": 109.3, "volume": 1937873.0}, {"date": "2025-07-28", "close": 109.88, "volume": 1533021.0}, {"date": "2025-07-29", "close": 108.71, "volume": 2178491.0}, {"date": "2025-07-30", "close": 106.66, "volume": 1713495.0}, {"date": "2025-07-31", "close": 102.71, "volume": 3421101.0}, {"date": "2025-08-01", "close": 94.66, "volume": 4770060.0}, {"date": "2025-08-04", "close": 98.44, "volume": 2360556.0}, {"date": "2025-08-05", "close": 97.76, "volume": 2487855.0}, {"date": "2025-08-06", "close": 94.43, "volume": 2152452.0}, {"date": "2025-08-07", "close": 95.5, "volume": 1324695.0}, {"date": "2025-08-08", "close": 94.56, "volume": 1361728.0}, {"date": "2025-08-11", "close": 94.78, "volume": 1481843.0}, {"date": "2025-08-12", "close": 97.38, "volume": 1491083.0}, {"date": "2025-08-13", "close": 101.11, "volume": 1671131.0}, {"date": "2025-08-14", "close": 100.09, "volume": 1314361.0}, {"date": "2025-08-15", "close": 100.11, "volume": 1534869.0}, {"date": "2025-08-18", "close": 100.53, "volume": 1211463.0}, {"date": "2025-08-19", "close": 101.6, "volume": 1025109.0}, {"date": "2025-08-20", "close": 100.8, "volume": 1435709.0}, {"date": "2025-08-21", "close": 99.29, "volume": 1257205.0}, {"date": "2025-08-22", "close": 101.8, "volume": 1965335.0}, {"date": "2025-08-25", "close": 99.66, "volume": 1686442.0}, {"date": "2025-08-26", "close": 98.73, "volume": 1800170.0}, {"date": "2025-08-27", "close": 99.54, "volume": 1169095.0}, {"date": "2025-08-28", "close": 99.17, "volume": 1144995.0}, {"date": "2025-08-29", "close": 99.96, "volume": 1009144.0}, {"date": "2025-09-02", "close": 97.82, "volume": 1205143.0}, {"date": "2025-09-03", "close": 96.07, "volume": 1163903.0}, {"date": "2025-09-04", "close": 97.68, "volume": 1137692.0}, {"date": "2025-09-05", "close": 98.93, "volume": 1520132.0}, {"date": "2025-09-08", "close": 98.18, "volume": 1075555.0}, {"date": "2025-09-09", "close": 98.22, "volume": 783866.0}, {"date": "2025-09-10", "close": 95.49, "volume": 1167616.0}, {"date": "2025-09-11", "close": 99.31, "volume": 1738366.0}, {"date": "2025-09-12", "close": 95.12, "volume": 1517122.0}, {"date": "2025-09-15", "close": 100.92, "volume": 1777898.0}, {"date": "2025-09-16", "close": 101.48, "volume": 1473258.0}, {"date": "2025-09-17", "close": 100.87, "volume": 1725543.0}, {"date": "2025-09-18", "close": 103.03, "volume": 1137918.0}, {"date": "2025-09-19", "close": 102.75, "volume": 3621727.0}, {"date": "2025-09-22", "close": 101.49, "volume": 952037.0}, {"date": "2025-09-23", "close": 99.37, "volume": 1184151.0}, {"date": "2025-09-24", "close": 94.41, "volume": 1666448.0}, {"date": "2025-09-25", "close": 92.19, "volume": 2026248.0}, {"date": "2025-09-26", "close": 91.69, "volume": 2163087.0}, {"date": "2025-09-29", "close": 91.87, "volume": 1457211.0}, {"date": "2025-09-30", "close": 94.97, "volume": 2127312.0}, {"date": "2025-10-01", "close": 102.26, "volume": 2336130.0}, {"date": "2025-10-02", "close": 99.3, "volume": 1899567.0}, {"date": "2025-10-03", "close": 102.12, "volume": 1679983.0}, {"date": "2025-10-06", "close": 101.02, "volume": 1269382.0}, {"date": "2025-10-07", "close": 96.68, "volume": 1390483.0}, {"date": "2025-10-08", "close": 97.78, "volume": 1231036.0}, {"date": "2025-10-09", "close": 96.45, "volume": 911007.0}, {"date": "2025-10-10", "close": 93.86, "volume": 1571814.0}, {"date": "2025-10-13", "close": 95.03, "volume": 775038.0}, {"date": "2025-10-14", "close": 91.0, "volume": 2558644.0}, {"date": "2025-10-15", "close": 93.0, "volume": 2762287.0}, {"date": "2025-10-16", "close": 95.91, "volume": 2160066.0}, {"date": "2025-10-17", "close": 95.46, "volume": 1165825.0}, {"date": "2025-10-20", "close": 99.5, "volume": 1750387.0}, {"date": "2025-10-21", "close": 98.96, "volume": 1319040.0}, {"date": "2025-10-22", "close": 97.23, "volume": 1651760.0}, {"date": "2025-10-23", "close": 99.97, "volume": 1298481.0}, {"date": "2025-10-24", "close": 100.11, "volume": 948726.0}, {"date": "2025-10-27", "close": 100.35, "volume": 1319094.0}, {"date": "2025-10-28", "close": 97.8, "volume": 1049370.0}, {"date": "2025-10-29", "close": 95.03, "volume": 1305710.0}, {"date": "2025-10-30", "close": 99.01, "volume": 3007881.0}, {"date": "2025-10-31", "close": 123.54, "volume": 6797259.0}, {"date": "2025-11-03", "close": 119.99, "volume": 3089120.0}, {"date": "2025-11-04", "close": 116.86, "volume": 2261411.0}, {"date": "2025-11-05", "close": 122.44, "volume": 2918164.0}, {"date": "2025-11-06", "close": 121.11, "volume": 2145034.0}, {"date": "2025-11-07", "close": 121.9, "volume": 1125924.0}, {"date": "2025-11-10", "close": 121.72, "volume": 1112061.0}, {"date": "2025-11-11", "close": 122.6, "volume": 2403440.0}, {"date": "2025-11-12", "close": 121.98, "volume": 1303672.0}, {"date": "2025-11-13", "close": 119.93, "volume": 1566171.0}, {"date": "2025-11-14", "close": 120.67, "volume": 1063314.0}, {"date": "2025-11-17", "close": 120.08, "volume": 1628786.0}, {"date": "2025-11-18", "close": 121.97, "volume": 1497701.0}, {"date": "2025-11-19", "close": 120.12, "volume": 1903016.0}, {"date": "2025-11-20", "close": 119.26, "volume": 2408965.0}, {"date": "2025-11-21", "close": 123.85, "volume": 2371951.0}, {"date": "2025-11-24", "close": 125.96, "volume": 2332648.0}, {"date": "2025-11-25", "close": 129.64, "volume": 1587651.0}, {"date": "2025-11-26", "close": 129.81, "volume": 2081173.0}, {"date": "2025-11-28", "close": 131.45, "volume": 965738.0}, {"date": "2025-12-01", "close": 128.72, "volume": 1932723.0}, {"date": "2025-12-02", "close": 127.55, "volume": 1091291.0}, {"date": "2025-12-03", "close": 127.95, "volume": 831631.0}, {"date": "2025-12-04", "close": 128.03, "volume": 948529.0}, {"date": "2025-12-05", "close": 128.96, "volume": 823388.0}, {"date": "2025-12-08", "close": 127.25, "volume": 1270387.0}, {"date": "2025-12-09", "close": 132.13, "volume": 3246110.0}, {"date": "2025-12-10", "close": 134.91, "volume": 1847855.0}, {"date": "2025-12-11", "close": 136.44, "volume": 1350617.0}, {"date": "2025-12-12", "close": 134.87, "volume": 1700293.0}, {"date": "2025-12-15", "close": 134.92, "volume": 2167753.0}, {"date": "2025-12-16", "close": 131.56, "volume": 1767807.0}, {"date": "2025-12-17", "close": 129.56, "volume": 1272081.0}, {"date": "2025-12-18", "close": 130.51, "volume": 1109593.0}, {"date": "2025-12-19", "close": 134.78, "volume": 5363142.0}, {"date": "2025-12-22", "close": 137.6, "volume": 1831440.0}, {"date": "2025-12-23", "close": 136.19, "volume": 916568.0}, {"date": "2025-12-24", "close": 135.32, "volume": 597529.0}, {"date": "2025-12-26", "close": 134.95, "volume": 493281.0}, {"date": "2025-12-29", "close": 134.48, "volume": 1002327.0}, {"date": "2025-12-30", "close": 132.75, "volume": 759740.0}, {"date": "2025-12-31", "close": 131.16, "volume": 777379.0}, {"date": "2026-01-02", "close": 134.35, "volume": 1157651.0}, {"date": "2026-01-05", "close": 141.33, "volume": 2234176.0}, {"date": "2026-01-06", "close": 147.11, "volume": 2339146.0}, {"date": "2026-01-07", "close": 150.14, "volume": 2383552.0}, {"date": "2026-01-08", "close": 145.83, "volume": 1604648.0}, {"date": "2026-01-09", "close": 141.07, "volume": 1909082.0}, {"date": "2026-01-12", "close": 145.55, "volume": 1648889.0}, {"date": "2026-01-13", "close": 146.99, "volume": 2298204.0}, {"date": "2026-01-14", "close": 143.97, "volume": 2065648.0}, {"date": "2026-01-15", "close": 145.3, "volume": 1700422.0}, {"date": "2026-01-16", "close": 141.65, "volume": 1901812.0}, {"date": "2026-01-20", "close": 147.17, "volume": 2090295.0}, {"date": "2026-01-21", "close": 152.48, "volume": 2269034.0}, {"date": "2026-01-22", "close": 153.95, "volume": 1668196.0}, {"date": "2026-01-23", "close": 150.28, "volume": 2765006.0}, {"date": "2026-01-26", "close": 153.0, "volume": 2693201.0}, {"date": "2026-01-27", "close": 152.09, "volume": 1495005.0}, {"date": "2026-01-28", "close": 149.86, "volume": 1848253.0}, {"date": "2026-01-29", "close": 149.69, "volume": 2174589.0}, {"date": "2026-01-30", "close": 144.81, "volume": 2477194.0}, {"date": "2026-02-02", "close": 141.13, "volume": 2284226.0}, {"date": "2026-02-03", "close": 135.43, "volume": 2357730.0}, {"date": "2026-02-04", "close": 134.19, "volume": 2936339.0}, {"date": "2026-02-05", "close": 133.61, "volume": 2974711.0}, {"date": "2026-02-06", "close": 119.72, "volume": 4451159.0}, {"date": "2026-02-09", "close": 117.25, "volume": 2477387.0}, {"date": "2026-02-10", "close": 119.32, "volume": 2485416.0}, {"date": "2026-02-11", "close": 116.38, "volume": 2032783.0}, {"date": "2026-02-12", "close": 114.44, "volume": 3218017.0}, {"date": "2026-02-13", "close": 116.81, "volume": 1902974.0}, {"date": "2026-02-17", "close": 116.51, "volume": 3040547.0}, {"date": "2026-02-18", "close": 120.09, "volume": 2617186.0}, {"date": "2026-02-19", "close": 120.0, "volume": 1892221.0}, {"date": "2026-02-20", "close": 117.67, "volume": 2114154.0}, {"date": "2026-02-23", "close": 120.54, "volume": 1971822.0}, {"date": "2026-02-24", "close": 122.9, "volume": 2333392.0}, {"date": "2026-02-25", "close": 121.87, "volume": 1684646.0}, {"date": "2026-02-26", "close": 127.4, "volume": 3782335.0}, {"date": "2026-02-27", "close": 134.46, "volume": 4008713.0}, {"date": "2026-03-02", "close": 132.89, "volume": 2200874.0}, {"date": "2026-03-03", "close": 129.56, "volume": 1435963.0}, {"date": "2026-03-04", "close": 128.97, "volume": 1308132.0}, {"date": "2026-03-05", "close": 128.24, "volume": 1317646.0}, {"date": "2026-03-06", "close": 124.62, "volume": 1477749.0}, {"date": "2026-03-09", "close": 124.28, "volume": 1592746.0}, {"date": "2026-03-10", "close": 122.35, "volume": 1434768.0}, {"date": "2026-03-11", "close": 121.5, "volume": 2019421.0}, {"date": "2026-03-12", "close": 115.56, "volume": 1718053.0}, {"date": "2026-03-13", "close": 118.94, "volume": 1769749.0}, {"date": "2026-03-16", "close": 119.28, "volume": 1944308.0}, {"date": "2026-03-17", "close": 120.84, "volume": 1430281.0}, {"date": "2026-03-18", "close": 122.95, "volume": 1202919.0}, {"date": "2026-03-19", "close": 126.59, "volume": 1573791.0}, {"date": "2026-03-20", "close": 124.33, "volume": 2663974.0}, {"date": "2026-03-23", "close": 123.79, "volume": 1309412.0}, {"date": "2026-03-24", "close": 125.98, "volume": 1030640.0}, {"date": "2026-03-25", "close": 126.2, "volume": 1408574.0}, {"date": "2026-03-26", "close": 124.4, "volume": 963816.0}, {"date": "2026-03-27", "close": 117.67, "volume": 1224145.0}, {"date": "2026-03-30", "close": 120.81, "volume": 1224558.0}, {"date": "2026-03-31", "close": 123.26, "volume": 1386370.0}, {"date": "2026-04-01", "close": 126.63, "volume": 1224267.0}, {"date": "2026-04-02", "close": 127.38, "volume": 960577.0}, {"date": "2026-04-06", "close": 127.74, "volume": 1033916.0}, {"date": "2026-04-07", "close": 126.44, "volume": 797398.0}, {"date": "2026-04-08", "close": 128.0, "volume": 1674976.0}, {"date": "2026-04-09", "close": 123.67, "volume": 2307091.0}, {"date": "2026-04-10", "close": 120.93, "volume": 1805754.0}, {"date": "2026-04-13", "close": 126.96, "volume": 1350624.0}, {"date": "2026-04-14", "close": 130.32, "volume": 1317608.0}, {"date": "2026-04-15", "close": 132.26, "volume": 1461671.0}, {"date": "2026-04-16", "close": 132.72, "volume": 1325563.0}, {"date": "2026-04-17", "close": 134.5, "volume": 1537385.0}, {"date": "2026-04-20", "close": 132.86, "volume": 987688.0}, {"date": "2026-04-21", "close": 131.98, "volume": 1547342.0}, {"date": "2026-04-22", "close": 130.5, "volume": 1165422.0}, {"date": "2026-04-23", "close": 125.44, "volume": 1505178.0}, {"date": "2026-04-24", "close": 127.88, "volume": 886627.0}, {"date": "2026-04-27", "close": 128.52, "volume": 1273525.0}, {"date": "2026-04-28", "close": 126.92, "volume": 1250053.0}, {"date": "2026-04-29", "close": 120.37, "volume": 1741072.0}, {"date": "2026-04-30", "close": 126.74, "volume": 2415171.0}, {"date": "2026-05-01", "close": 135.78, "volume": 2775132.0}, {"date": "2026-05-04", "close": 139.37, "volume": 2013435.0}, {"date": "2026-05-05", "close": 139.07, "volume": 1236498.0}, {"date": "2026-05-06", "close": 142.58, "volume": 1332062.0}, {"date": "2026-05-07", "close": 138.71, "volume": 1241144.0}, {"date": "2026-05-08", "close": 141.88, "volume": 1499702.0}, {"date": "2026-05-11", "close": 142.51, "volume": 2063652.0}, {"date": "2026-05-12", "close": 145.7, "volume": 2839189.0}, {"date": "2026-05-13", "close": 145.0, "volume": 2089027.0}, {"date": "2026-05-14", "close": 143.24, "volume": 2008080.0}, {"date": "2026-05-15", "close": 142.54, "volume": 1770155.0}, {"date": "2026-05-18", "close": 141.51, "volume": 1440927.0}, {"date": "2026-05-19", "close": 141.68, "volume": 1537522.0}, {"date": "2026-05-20", "close": 141.92, "volume": 1455925.0}, {"date": "2026-05-21", "close": 144.83, "volume": 1386197.0}, {"date": "2026-05-22", "close": 144.41, "volume": 906015.0}, {"date": "2026-05-26", "close": 145.225, "volume": 1602589.0}, {"date": "2026-05-27", "close": 150.17, "volume": 1891883.0}, {"date": "2026-05-28", "close": 158.7, "volume": 2304613.0}, {"date": "2026-05-29", "close": 162.96, "volume": 2567705.0}, {"date": "2026-06-01", "close": 164.4, "volume": 2190682.0}, {"date": "2026-06-02", "close": 162.55, "volume": 2132767.0}, {"date": "2026-06-03", "close": 170.93, "volume": 3140511.0}, {"date": "2026-06-04", "close": 168.06, "volume": 2606256.0}, {"date": "2026-06-05", "close": 162.32, "volume": 2061539.0}, {"date": "2026-06-08", "close": 158.04, "volume": 1263522.0}, {"date": "2026-06-09", "close": 160.03, "volume": 1455111.0}, {"date": "2026-06-10", "close": 162.47, "volume": 2757735.0}, {"date": "2026-06-11", "close": 166.21, "volume": 1487031.0}, {"date": "2026-06-12", "close": 160.97, "volume": 1498534.0}, {"date": "2026-06-15", "close": 166.89, "volume": 2159189.0}, {"date": "2026-06-16", "close": 164.28, "volume": 1270176.0}, {"date": "2026-06-17", "close": 159.09, "volume": 1592688.0}, {"date": "2026-06-18", "close": 161.93, "volume": 3100677.0}, {"date": "2026-06-22", "close": 161.38, "volume": 1791164.0}, {"date": "2026-06-23", "close": 164.93, "volume": 2062649.0}, {"date": "2026-06-24", "close": 175.09, "volume": 2646306.0}, {"date": "2026-06-25", "close": 177.65, "volume": 2925365.0}, {"date": "2026-06-26", "close": 176.55, "volume": 2196286.0}, {"date": "2026-06-29", "close": 181.1, "volume": 1507914.0}, {"date": "2026-06-30", "close": 175.83, "volume": 1762379.0}, {"date": "2026-07-01", "close": 183.89, "volume": 2140193.0}, {"date": "2026-07-02", "close": 188.68, "volume": 2941733.0}, {"date": "2026-07-06", "close": 194.33, "volume": 2103315.0}, {"date": "2026-07-07", "close": 191.76, "volume": 2582918.0}, {"date": "2026-07-08", "close": 187.81, "volume": 2650616.0}, {"date": "2026-07-09", "close": 193.76, "volume": 1725053.0}, {"date": "2026-07-10", "close": 190.2, "volume": 1076328.0}, {"date": "2026-07-13", "close": 190.05, "volume": 1198925.0}, {"date": "2026-07-14", "close": 191.2, "volume": 1994908.0}, {"date": "2026-07-15", "close": 187.15, "volume": 1782478.0}, {"date": "2026-07-16", "close": 190.25, "volume": 1140846.0}, {"date": "2026-07-17", "close": 186.65, "volume": 1251212.0}, {"date": "2026-07-20", "close": 184.68, "volume": 1497335.0}, {"date": "2026-07-21", "close": 192.53, "volume": 1365148.0}, {"date": "2026-07-22", "close": 190.87, "volume": 1551517.0}, {"date": "2026-07-23", "close": 196.86, "volume": 1220931.0}, {"date": "2026-07-24", "close": 194.09, "volume": 1301036.0}, {"date": "2026-07-27", "close": 189.47, "volume": 1738894.0}, {"date": "2026-07-28", "close": 192.98, "volume": 2112806.0}, {"date": "2026-07-29", "close": 194.82, "volume": 1694087.0}, {"date": "2026-07-30", "close": 205.09, "volume": 2770354.0}, {"date": "2026-07-31", "close": 205.1, "volume": 4099921.0}, {"date": "2026-08-03", "close": 198.16, "volume": 2612022.0}, {"date": "2026-08-04", "close": 203.01, "volume": 3104446.0}, {"date": "2026-08-05", "close": 199.87, "volume": 2266096.0}, {"date": "2026-08-06", "close": 193.72, "volume": 4276169.0}, {"date": "2026-08-07", "close": 187.96, "volume": 1825259.0}], "refreshing": true}