{"ticker": "ISRG", "overview": {"cik": "1035267", "ticker": "ISRG", "name": "INTUITIVE SURGICAL INC", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001277620-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001897970-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001274559-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001280628-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010389", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010386", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010385", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010383", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001035267-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001035267-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001274559-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001561733-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001897970-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009515", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009210", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001280628-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001781750-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007955", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001561733-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007884", "price_sensitive": false}]}, "description": "INTUITIVE SURGICAL INC trades as ISRG on the NASDAQ and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 70 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 13 sales totalling $16.54M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 16535976.2988, "net": -16535976.2988, "insiders": 7, "first_date": "2026-07-29", "last_date": "2026-10-28"}, "metrics": {"ticker": "ISRG", "has_prices": true, "as_of": "2026-08-07", "last": 378.81, "prev_close": 373.71, "change": 5.100000000000023, "change_pct": 0.013646945492494242, "session_volume": 2466037.0, "vwap_5": 373.83542782230876, "vwap_20": 361.75275951206225, "vwap_60": 391.46990684699546, "vwap_250": 461.6385804200361, "high_52w": 592.85, "low_52w": 332.02, "avg_volume_20": 4283194.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002010300-26-000035", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82043.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $82K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000035/0002010300-26-000035-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001277620-26-000009", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Craig H. Barratt", "who_key": "BARRATT CRAIG H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 510370.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director sells $510K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1277620/000127762026000009/0001277620-26-000009-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001897970-26-000010", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Fredrik Widman", "who_key": "Widman Fredrik", "role": "VP Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1834124.2773, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $1.8M of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1897970/000189797026000010/0001897970-26-000010-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001274559-26-000007", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Patricia L. Wadors", "who_key": "WADORS PATRICIA L", "role": "SVP Chief Human Resources Offi", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 478416.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Top exec sells $478K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1274559/000127455926000007/0001274559-26-000007-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001280628-26-000016", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Gary S. Guthart", "who_key": "GUTHART GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9075137.1115, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A board member takes $9.1M off the table in ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1280628/000128062826000016/0001280628-26-000016-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001274559-26-000005", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Patricia L. Wadors", "who_key": "WADORS PATRICIA L", "role": "SVP Chief Human Resources Offi", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450245.51999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ISRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274559/000127455926000005/0001274559-26-000005-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34003}, {"id": "0001561733-26-000016", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Gary Loeb", "who_key": "LOEB GARY", "role": "EVP & Chief Legal and Complian", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 549452.1599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ISRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561733/000156173326000016/0001561733-26-000016-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34003}, {"id": "0002010300-26-000031", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24671.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Top exec sells $25K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000031/0002010300-26-000031-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0002010300-26-000029", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59439.380000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Top exec sells $59K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000029/0002010300-26-000029-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0002010300-26-000027", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90777.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite trims ISRG: $91K", "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000027/0002010300-26-000027-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001280628-26-000014", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Gary S. Guthart", "who_key": "GUTHART GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big sell in ISRG \u2014 A board member offloads $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1280628/000128062826000014/0001280628-26-000014-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001781750-26-000006", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Amy L. Ladd", "who_key": "Ladd Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 179903.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director trims ISRG: $180K", "source_url": "https://www.sec.gov/Archives/edgar/data/1781750/000178175026000006/0001781750-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001561733-26-000014", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Gary Loeb", "who_key": "LOEB GARY", "role": "EVP & Chief Legal and Complian", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $152K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561733/000156173326000014/0001561733-26-000014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0002010300-26-000025", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19539.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider sells $20K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/000201030026000025/0002010300-26-000025-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0002010300-26-000023", "src": "INSIDERS", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29954.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $30K of ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/000201030026000023/0002010300-26-000023-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "13DG-0002100119-26-000758", "src": "13DG", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Intuitive Surgical Inc", "who_key": "INTUITIVE SURGICAL 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "INTUITIVE SURGICAL INC takes a 7.49% passive stake in ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/0002100119-26-000758-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-547", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "Intuitive Surgical, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys ISRG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-001603", "src": "13DG", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Intuitive Surgical Inc", "who_key": "INTUITIVE SURGICAL 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "INTUITIVE SURGICAL INC adjusts its stake in ISRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/0000102909-26-001603-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033983-T69", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "treet Trust > Bank of America\nIntuitive Surgical, Inc. - Common\nStock", "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": "On the Hill: Hon. Gilbert Cisneros buys ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-26", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "Intuitive Surgical, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin adds ISRG to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444403}, {"id": "HOUSE-2026-20033762-T60", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "treet Trust > Bank of America\nIntuitive Surgical, Inc. - Common\nStock", "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": "On the Hill: Hon. Gilbert Cisneros buys ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "HOUSE-2025-20033619-T78", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "treet Trust > Bank of America\nIntuitive Surgical, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503443}, {"id": "SENATE-f53ff4651c6b4a7182b6a7245a6a53b1-5", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "Intuitive Surgical, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds ISRG to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582643}, {"id": "HOUSE-2025-20032246-T3", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "y - Select UMA Account # 1\nJT Intuitive Surgical, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612883}, {"id": "HOUSE-2025-20030891-T340", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "hwab Brokerage Account 924\nSP Intuitive Surgical, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683443}, {"id": "HOUSE-2025-20030891-T341", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "hwab Brokerage Account 924\nSP Intuitive Surgical, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692083}, {"id": "HOUSE-2025-20030891-T339", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "hwab Brokerage Account 548\nSP Intuitive Surgical, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads ISRG ($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": 736723}, {"id": "HOUSE-2025-20030387-T133", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "Unit Trust\nD: Account Closing\nIntuitive Surgical, Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps ISRG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "HOUSE-2025-20030387-T134", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nIntuitive Surgical, Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Hon. Jefferson Shreve buys ISRG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782803}, {"id": "HOUSE-2025-20030332-T54", "src": "CONGRESS", "ticker": "ISRG", "cik": "", "company": "INTUITIVE SURGICAL INC", "company_raw": ",000\nF S: New\nS O: Fisher IRA\nIntuitive Surgical, Inc. - Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman offloads ISRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000758", "src": "13DG", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Intuitive Surgical Inc", "who_key": "INTUITIVE SURGICAL 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "INTUITIVE SURGICAL INC takes a 7.49% passive stake in ISRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/0002100119-26-000758-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001603", "src": "13DG", "ticker": "ISRG", "cik": "1035267", "company": "INTUITIVE SURGICAL INC", "company_raw": "INTUITIVE SURGICAL INC", "who": "Intuitive Surgical Inc", "who_key": "INTUITIVE SURGICAL 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "INTUITIVE SURGICAL INC adjusts its stake in ISRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/0000102909-26-001603-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Intuitive Surgical, Inc. - Common Stock", "new_value": "INTUITIVE SURGICAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035267", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035267", "applied": 1, "detected_at": "2026-10-25T10:20:39.265771"}]}, "key_people": [{"who": "Gary S. Guthart", "who_key": "GUTHART GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13075137.1115, "net": -13075137.1115, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9075137.1115, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280628/000128062826000016/0001280628-26-000016-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280628/000128062826000014/0001280628-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 9075137.1115, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280628/000128062826000016/0001280628-26-000016-index.htm"}}, {"who": "Fredrik Widman", "who_key": "Widman Fredrik", "role": "VP Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1834124.2773, "net": -1834124.2773, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1834124.2773, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897970/000189797026000010/0001897970-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1834124.2773, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897970/000189797026000010/0001897970-26-000010-index.htm"}}, {"who": "Craig H. Barratt", "who_key": "BARRATT CRAIG H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 510370.0, "net": -510370.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 510370.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277620/000127762026000009/0001277620-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 510370.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277620/000127762026000009/0001277620-26-000009-index.htm"}}, {"who": "Patricia L. Wadors", "who_key": "WADORS PATRICIA L", "role": "SVP Chief Human Resources Offi", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 478416.4, "net": -478416.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 478416.4, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1274559/000127455926000007/0001274559-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 478416.4, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1274559/000127455926000007/0001274559-26-000007-index.htm"}}, {"who": "Mark Brosius", "who_key": "Brosius Mark", "role": "EVP & Chief Mfg and Supply Cha", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 306425.31, "net": -306425.31, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82043.78, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000035/0002010300-26-000035-index.htm"}, {"action": "SELL", "amount": 24671.18, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000031/0002010300-26-000031-index.htm"}, {"action": "SELL", "amount": 59439.380000000005, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000029/0002010300-26-000029-index.htm"}, {"action": "SELL", "amount": 90777.61, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000027/0002010300-26-000027-index.htm"}, {"action": "SELL", "amount": 19539.239999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/000201030026000025/0002010300-26-000025-index.htm"}, {"action": "SELL", "amount": 29954.12, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1035267/000201030026000023/0002010300-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 82043.78, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010300/000201030026000035/0002010300-26-000035-index.htm"}}, {"who": "Amy L. Ladd", "who_key": "Ladd Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 179903.2, "net": -179903.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179903.2, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781750/000178175026000006/0001781750-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 179903.2, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781750/000178175026000006/0001781750-26-000006-index.htm"}}, {"who": "Gary Loeb", "who_key": "LOEB GARY", "role": "EVP & Chief Legal and Complian", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 151600.0, "net": -151600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151600.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561733/000156173326000014/0001561733-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 151600.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561733/000156173326000014/0001561733-26-000014-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 0, "net": 65002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 50001.0, "date": "2025-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}], "activity": [{"date": "2026-08-10", "net": -151600.0}, {"date": "2026-08-11", "net": -4179903.2}, {"date": "2026-08-19", "net": -90777.61}, {"date": "2026-08-21", "net": -59439.380000000005}, {"date": "2026-09-09", "net": -24671.18}, {"date": "2026-10-23", "net": -11898047.788800001}, {"date": "2026-10-28", "net": -82043.78}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001277620-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001897970-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001274559-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001280628-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010389", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010386", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010385", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010383", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001035267-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001035267-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001274559-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001561733-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001897970-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009515", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009210", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002010300-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001280628-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001781750-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007955", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001561733-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007884", "price_sensitive": false}], "performance": {"ticker": "ISRG", "has_prices": true, "summary": {"n": 27, "avg": 0.3642805263070181, "win_rate": 0.4444444444444444, "best": 4.283425711807057, "worst": -0.347081940087559, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 452.66, "return": -0.16314673264701987}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 504.22, "return": -0.24872079647772802}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 575.4, "return": -0.3416579770594369}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 555.92, "return": -0.3185890056123183}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 546.77, "return": -0.30718583682352724}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-09-24", "score": 0.0, "ref_price": 443.99, "return": -0.1468051082231582}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 526.05, "return": -0.2798973481608211}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 538.16, "return": -0.2961015311431544}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 566.98, "return": -0.33188119510388375}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 580.18, "return": -0.347081940087559}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 543.6, "return": -0.3031456953642384}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-22", "score": 0.0, "ref_price": 461.12, "return": -0.17850017349063152}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-25", "score": 0.0, "ref_price": 442.31, "return": -0.1435644683592955}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-06-20", "score": 0.0, "ref_price": 432.55, "return": -0.1242399722575425}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-29", "score": 0.0, "ref_price": 379.16, "return": -0.0009230931532862715}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 290.74, "return": 0.30291669532916005}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-07-20", "score": 0.0, "ref_price": 347.66, "return": 0.08959903353851457}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-30", "score": 0.0, "ref_price": 307.07, "return": 0.2336275116422966}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-04", "score": 0.0, "ref_price": 303.21, "return": 0.24933214603739992}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 303.02, "return": 0.2501155039271336}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 234.85, "return": 0.6129870129870131}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-02-01", "score": 0.0, "ref_price": 251.19, "return": 0.5080616266571122}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 245.69, "return": 0.5418209939354471}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 222.02, "return": 0.7061976398522655}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-10-25", "score": 0.0, "ref_price": 164.3067, "return": 1.3055054967326347}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 71.6978, "return": 4.283425711807057}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 71.6978, "return": 4.283425711807057}]}, "price_series": [{"date": "2016-08-08", "close": 76.9822, "volume": 1185264.0}, {"date": "2016-08-09", "close": 77.4089, "volume": 1709370.0}, {"date": "2016-08-10", "close": 77.0267, "volume": 1228149.0}, {"date": "2016-08-11", "close": 77.2822, "volume": 1544913.0}, {"date": "2016-08-12", "close": 76.7689, "volume": 1641690.0}, {"date": "2016-08-15", "close": 76.9989, "volume": 1173510.0}, {"date": "2016-08-16", "close": 76.2267, "volume": 1253331.0}, {"date": "2016-08-17", "close": 75.8778, "volume": 1582200.0}, {"date": "2016-08-18", "close": 76.18, "volume": 1233756.0}, {"date": "2016-08-19", "close": 76.4078, "volume": 1297278.0}, {"date": "2016-08-22", "close": 76.9167, "volume": 1391535.0}, {"date": "2016-08-23", "close": 77.3289, "volume": 1861002.0}, {"date": "2016-08-24", "close": 76.1767, "volume": 1392309.0}, {"date": "2016-08-25", "close": 76.2722, "volume": 1095795.0}, {"date": "2016-08-26", "close": 76.1433, "volume": 2099610.0}, {"date": "2016-08-29", "close": 76.3944, "volume": 3218877.0}, {"date": "2016-08-30", "close": 76.3922, "volume": 1307394.0}, {"date": "2016-08-31", "close": 76.2689, "volume": 1344078.0}, {"date": "2016-09-01", "close": 76.6322, "volume": 1876167.0}, {"date": "2016-09-02", "close": 76.4855, "volume": 1285704.0}, {"date": "2016-09-06", "close": 77.0133, "volume": 1550943.0}, {"date": "2016-09-07", "close": 76.6744, "volume": 1502487.0}, {"date": "2016-09-08", "close": 76.7944, "volume": 1554498.0}, {"date": "2016-09-09", "close": 75.1355, "volume": 1932057.0}, {"date": "2016-09-12", "close": 75.9322, "volume": 1937358.0}, {"date": "2016-09-13", "close": 74.6922, "volume": 2690820.0}, {"date": "2016-09-14", "close": 74.7911, "volume": 1973322.0}, {"date": "2016-09-15", "close": 76.0211, "volume": 2743488.0}, {"date": "2016-09-16", "close": 76.2633, "volume": 3438234.0}, {"date": "2016-09-19", "close": 77.0611, "volume": 1834848.0}, {"date": "2016-09-20", "close": 77.6522, "volume": 2529144.0}, {"date": "2016-09-21", "close": 78.1178, "volume": 2866158.0}, {"date": "2016-09-22", "close": 79.8, "volume": 3054555.0}, {"date": "2016-09-23", "close": 78.9133, "volume": 2229705.0}, {"date": "2016-09-26", "close": 78.5822, "volume": 2486187.0}, {"date": "2016-09-27", "close": 80.0211, "volume": 2558673.0}, {"date": "2016-09-28", "close": 79.7522, "volume": 2010366.0}, {"date": "2016-09-29", "close": 79.9989, "volume": 2469870.0}, {"date": "2016-09-30", "close": 80.5367, "volume": 2930958.0}, {"date": "2016-10-03", "close": 79.7711, "volume": 1581093.0}, {"date": "2016-10-04", "close": 79.6244, "volume": 1686735.0}, {"date": "2016-10-05", "close": 79.7889, "volume": 1348938.0}, {"date": "2016-10-06", "close": 79.5767, "volume": 1746306.0}, {"date": "2016-10-07", "close": 79.7822, "volume": 1204830.0}, {"date": "2016-10-10", "close": 80.5122, "volume": 1249614.0}, {"date": "2016-10-11", "close": 78.9222, "volume": 2125017.0}, {"date": "2016-10-12", "close": 78.9922, "volume": 1543644.0}, {"date": "2016-10-13", "close": 79.2711, "volume": 2348379.0}, {"date": "2016-10-14", "close": 79.4344, "volume": 1907181.0}, {"date": "2016-10-17", "close": 78.8267, "volume": 2368377.0}, {"date": "2016-10-18", "close": 80.1922, "volume": 4582845.0}, {"date": "2016-10-19", "close": 75.7311, "volume": 11053036.0}, {"date": "2016-10-20", "close": 75.7578, "volume": 5041459.0}, {"date": "2016-10-21", "close": 75.3355, "volume": 3673611.0}, {"date": "2016-10-24", "close": 76.1111, "volume": 2737368.0}, {"date": "2016-10-25", "close": 75.5, "volume": 2270061.0}, {"date": "2016-10-26", "close": 73.9689, "volume": 2644110.0}, {"date": "2016-10-27", "close": 73.6922, "volume": 2956851.0}, {"date": "2016-10-28", "close": 74.0611, "volume": 3108204.0}, {"date": "2016-10-31", "close": 74.6755, "volume": 2634939.0}, {"date": "2016-11-01", "close": 74.4133, "volume": 2318652.0}, {"date": "2016-11-02", "close": 74.0633, "volume": 2390067.0}, {"date": "2016-11-03", "close": 74.8111, "volume": 2627226.0}, {"date": "2016-11-04", "close": 74.6022, "volume": 3082365.0}, {"date": "2016-11-07", "close": 75.3811, "volume": 2126853.0}, {"date": "2016-11-08", "close": 76.1255, "volume": 1952514.0}, {"date": "2016-11-09", "close": 72.3844, "volume": 7865209.0}, {"date": "2016-11-10", "close": 70.6133, "volume": 7082614.0}, {"date": "2016-11-11", "close": 69.0844, "volume": 6357484.0}, {"date": "2016-11-14", "close": 69.4, "volume": 5385070.0}, {"date": "2016-11-15", "close": 71.1722, "volume": 2991744.0}, {"date": "2016-11-16", "close": 71.4844, "volume": 2641671.0}, {"date": "2016-11-17", "close": 72.7333, "volume": 2511702.0}, {"date": "2016-11-18", "close": 72.7655, "volume": 2370321.0}, {"date": "2016-11-21", "close": 73.5655, "volume": 3836331.0}, {"date": "2016-11-22", "close": 71.1344, "volume": 6006835.0}, {"date": "2016-11-23", "close": 71.6978, "volume": 3319938.0}, {"date": "2016-11-25", "close": 72.9455, "volume": 2208555.0}, {"date": "2016-11-28", "close": 71.9655, "volume": 3430422.0}, {"date": "2016-11-29", "close": 72.2567, "volume": 2820609.0}, {"date": "2016-11-30", "close": 71.5267, "volume": 7995763.0}, {"date": "2016-12-01", "close": 70.2589, "volume": 4028040.0}, {"date": "2016-12-02", "close": 70.7378, "volume": 3804471.0}, {"date": "2016-12-05", "close": 70.7722, "volume": 2644128.0}, {"date": "2016-12-06", "close": 69.0655, "volume": 3964446.0}, {"date": "2016-12-07", "close": 68.7789, "volume": 5591476.0}, {"date": "2016-12-08", "close": 68.8289, "volume": 2708478.0}, {"date": "2016-12-09", "close": 69.4678, "volume": 2608218.0}, {"date": "2016-12-12", "close": 70.4155, "volume": 3567771.0}, {"date": "2016-12-13", "close": 70.6633, "volume": 5838679.0}, {"date": "2016-12-14", "close": 70.7322, "volume": 3518595.0}, {"date": "2016-12-15", "close": 71.0, "volume": 3099681.0}, {"date": "2016-12-16", "close": 71.2655, "volume": 4982535.0}, {"date": "2016-12-19", "close": 70.8789, "volume": 2622429.0}, {"date": "2016-12-20", "close": 70.4455, "volume": 2374578.0}, {"date": "2016-12-21", "close": 70.0322, "volume": 1613403.0}, {"date": "2016-12-22", "close": 70.8422, "volume": 2625606.0}, {"date": "2016-12-23", "close": 71.1944, "volume": 1699047.0}, {"date": "2016-12-27", "close": 71.0567, "volume": 1074501.0}, {"date": "2016-12-28", "close": 70.6167, "volume": 1437120.0}, {"date": "2016-12-29", "close": 70.7278, "volume": 1418580.0}, {"date": "2016-12-30", "close": 70.4633, "volume": 2405331.0}, {"date": "2017-01-03", "close": 71.31, "volume": 2380419.0}, {"date": "2017-01-04", "close": 69.9433, "volume": 4083570.0}, {"date": "2017-01-05", "close": 70.3233, "volume": 3331755.0}, {"date": "2017-01-06", "close": 70.6789, "volume": 2650680.0}, {"date": "2017-01-09", "close": 71.2555, "volume": 3478365.0}, {"date": "2017-01-10", "close": 73.5778, "volume": 3569013.0}, {"date": "2017-01-11", "close": 75.3511, "volume": 5688190.0}, {"date": "2017-01-12", "close": 73.8755, "volume": 3741597.0}, {"date": "2017-01-13", "close": 73.8567, "volume": 2621538.0}, {"date": "2017-01-17", "close": 73.7489, "volume": 2361483.0}, {"date": "2017-01-18", "close": 73.6744, "volume": 1774593.0}, {"date": "2017-01-19", "close": 73.1178, "volume": 2252970.0}, {"date": "2017-01-20", "close": 72.9722, "volume": 2322738.0}, {"date": "2017-01-23", "close": 72.7811, "volume": 2451321.0}, {"date": "2017-01-24", "close": 74.0055, "volume": 4219200.0}, {"date": "2017-01-25", "close": 77.7778, "volume": 10207990.0}, {"date": "2017-01-26", "close": 76.3955, "volume": 4985514.0}, {"date": "2017-01-27", "close": 76.81, "volume": 3792294.0}, {"date": "2017-01-30", "close": 76.6811, "volume": 2816982.0}, {"date": "2017-01-31", "close": 76.9655, "volume": 3465603.0}, {"date": "2017-02-01", "close": 77.4467, "volume": 3225546.0}, {"date": "2017-02-02", "close": 77.7955, "volume": 3142647.0}, {"date": "2017-02-03", "close": 78.0144, "volume": 2918223.0}, {"date": "2017-02-06", "close": 78.3289, "volume": 2917341.0}, {"date": "2017-02-07", "close": 78.2489, "volume": 3415059.0}, {"date": "2017-02-08", "close": 78.0744, "volume": 3106053.0}, {"date": "2017-02-09", "close": 78.3755, "volume": 2433429.0}, {"date": "2017-02-10", "close": 78.3911, "volume": 2419569.0}, {"date": "2017-02-13", "close": 78.9667, "volume": 2327931.0}, {"date": "2017-02-14", "close": 79.4355, "volume": 2774754.0}, {"date": "2017-02-15", "close": 79.6378, "volume": 2728314.0}, {"date": "2017-02-16", "close": 80.1633, "volume": 2605725.0}, {"date": "2017-02-17", "close": 80.5178, "volume": 3488265.0}, {"date": "2017-02-21", "close": 81.3522, "volume": 4338504.0}, {"date": "2017-02-22", "close": 81.3422, "volume": 2506662.0}, {"date": "2017-02-23", "close": 81.7055, "volume": 2416869.0}, {"date": "2017-02-24", "close": 81.8733, "volume": 2535012.0}, {"date": "2017-02-27", "close": 81.5589, "volume": 2671155.0}, {"date": "2017-02-28", "close": 81.8889, "volume": 3558492.0}, {"date": "2017-03-01", "close": 82.3433, "volume": 2843937.0}, {"date": "2017-03-02", "close": 82.5078, "volume": 2412612.0}, {"date": "2017-03-03", "close": 82.7544, "volume": 1928160.0}, {"date": "2017-03-06", "close": 81.7444, "volume": 3598659.0}, {"date": "2017-03-07", "close": 81.1278, "volume": 3465936.0}, {"date": "2017-03-08", "close": 80.9011, "volume": 2888136.0}, {"date": "2017-03-09", "close": 81.78, "volume": 2850381.0}, {"date": "2017-03-10", "close": 81.5733, "volume": 2207736.0}, {"date": "2017-03-13", "close": 81.5433, "volume": 2358783.0}, {"date": "2017-03-14", "close": 82.2311, "volume": 4090806.0}, {"date": "2017-03-15", "close": 82.9633, "volume": 5114611.0}, {"date": "2017-03-16", "close": 82.6144, "volume": 2441169.0}, {"date": "2017-03-17", "close": 83.3144, "volume": 6020407.0}, {"date": "2017-03-20", "close": 83.3367, "volume": 3360114.0}, {"date": "2017-03-21", "close": 82.8833, "volume": 3563577.0}, {"date": "2017-03-22", "close": 83.1455, "volume": 1641996.0}, {"date": "2017-03-23", "close": 82.9089, "volume": 1701324.0}, {"date": "2017-03-24", "close": 84.2222, "volume": 4008321.0}, {"date": "2017-03-27", "close": 85.2578, "volume": 3529584.0}, {"date": "2017-03-28", "close": 84.9411, "volume": 2529459.0}, {"date": "2017-03-29", "close": 85.0755, "volume": 2217744.0}, {"date": "2017-03-30", "close": 85.14, "volume": 1599561.0}, {"date": "2017-03-31", "close": 85.1633, "volume": 2765754.0}, {"date": "2017-04-03", "close": 84.9678, "volume": 2886111.0}, {"date": "2017-04-04", "close": 84.7044, "volume": 1796058.0}, {"date": "2017-04-05", "close": 84.7555, "volume": 3294171.0}, {"date": "2017-04-06", "close": 84.7522, "volume": 2342754.0}, {"date": "2017-04-07", "close": 85.2355, "volume": 2256048.0}, {"date": "2017-04-10", "close": 85.2267, "volume": 2052189.0}, {"date": "2017-04-11", "close": 84.9811, "volume": 2474640.0}, {"date": "2017-04-12", "close": 84.9178, "volume": 2222757.0}, {"date": "2017-04-13", "close": 84.9767, "volume": 2275443.0}, {"date": "2017-04-17", "close": 85.3644, "volume": 3479004.0}, {"date": "2017-04-18", "close": 84.3711, "volume": 5280130.0}, {"date": "2017-04-19", "close": 89.7444, "volume": 10188217.0}, {"date": "2017-04-20", "close": 90.4944, "volume": 3549249.0}, {"date": "2017-04-21", "close": 90.3811, "volume": 3701232.0}, {"date": "2017-04-24", "close": 91.3533, "volume": 3410613.0}, {"date": "2017-04-25", "close": 91.9155, "volume": 4374918.0}, {"date": "2017-04-26", "close": 92.6689, "volume": 2804823.0}, {"date": "2017-04-27", "close": 92.9511, "volume": 2646405.0}, {"date": "2017-04-28", "close": 92.8744, "volume": 3512376.0}, {"date": "2017-05-01", "close": 93.2855, "volume": 2205252.0}, {"date": "2017-05-02", "close": 93.8633, "volume": 1857078.0}, {"date": "2017-05-03", "close": 93.9255, "volume": 1632258.0}, {"date": "2017-05-04", "close": 94.1355, "volume": 1625886.0}, {"date": "2017-05-05", "close": 94.5044, "volume": 1475640.0}, {"date": "2017-05-08", "close": 93.4211, "volume": 4042350.0}, {"date": "2017-05-09", "close": 93.6855, "volume": 2790603.0}, {"date": "2017-05-10", "close": 93.6733, "volume": 2828070.0}, {"date": "2017-05-11", "close": 93.8811, "volume": 2091051.0}, {"date": "2017-05-12", "close": 93.7467, "volume": 1898910.0}, {"date": "2017-05-15", "close": 94.5189, "volume": 1822239.0}, {"date": "2017-05-16", "close": 95.4967, "volume": 2719026.0}, {"date": "2017-05-17", "close": 94.5533, "volume": 3508155.0}, {"date": "2017-05-18", "close": 95.5533, "volume": 2388987.0}, {"date": "2017-05-19", "close": 96.7033, "volume": 3737034.0}, {"date": "2017-05-22", "close": 99.1155, "volume": 3995028.0}, {"date": "2017-05-23", "close": 99.6711, "volume": 2767941.0}, {"date": "2017-05-24", "close": 99.9855, "volume": 2413638.0}, {"date": "2017-05-25", "close": 100.8411, "volume": 1797804.0}, {"date": "2017-05-26", "close": 101.1511, "volume": 1880523.0}, {"date": "2017-05-30", "close": 101.6033, "volume": 2789253.0}, {"date": "2017-05-31", "close": 101.6311, "volume": 2813931.0}, {"date": "2017-06-01", "close": 102.12, "volume": 2278962.0}, {"date": "2017-06-02", "close": 102.7433, "volume": 2193534.0}, {"date": "2017-06-05", "close": 102.4455, "volume": 1967382.0}, {"date": "2017-06-06", "close": 102.7067, "volume": 1730187.0}, {"date": "2017-06-07", "close": 103.5555, "volume": 2145870.0}, {"date": "2017-06-08", "close": 103.3167, "volume": 2417976.0}, {"date": "2017-06-09", "close": 101.8155, "volume": 3168549.0}, {"date": "2017-06-12", "close": 100.3655, "volume": 5867515.0}, {"date": "2017-06-13", "close": 100.9144, "volume": 2726109.0}, {"date": "2017-06-14", "close": 100.6478, "volume": 2865843.0}, {"date": "2017-06-15", "close": 99.8822, "volume": 2939832.0}, {"date": "2017-06-16", "close": 101.6489, "volume": 5172535.0}, {"date": "2017-06-19", "close": 104.0444, "volume": 3666888.0}, {"date": "2017-06-20", "close": 104.4844, "volume": 3322989.0}, {"date": "2017-06-21", "close": 105.9189, "volume": 3257343.0}, {"date": "2017-06-22", "close": 106.0178, "volume": 2447451.0}, {"date": "2017-06-23", "close": 105.4378, "volume": 7216192.0}, {"date": "2017-06-26", "close": 104.4933, "volume": 2769633.0}, {"date": "2017-06-27", "close": 104.0011, "volume": 3456378.0}, {"date": "2017-06-28", "close": 105.1455, "volume": 3243564.0}, {"date": "2017-06-29", "close": 103.3889, "volume": 2820807.0}, {"date": "2017-06-30", "close": 103.93, "volume": 2246733.0}, {"date": "2017-07-03", "close": 102.4067, "volume": 1464993.0}, {"date": "2017-07-05", "close": 104.2322, "volume": 3419010.0}, {"date": "2017-07-06", "close": 103.8667, "volume": 1955205.0}, {"date": "2017-07-07", "close": 104.9189, "volume": 2039382.0}, {"date": "2017-07-10", "close": 105.25, "volume": 2710413.0}, {"date": "2017-07-11", "close": 104.7211, "volume": 2960586.0}, {"date": "2017-07-12", "close": 105.3711, "volume": 2468565.0}, {"date": "2017-07-13", "close": 104.2822, "volume": 2797830.0}, {"date": "2017-07-14", "close": 105.75, "volume": 2558619.0}, {"date": "2017-07-17", "close": 105.3433, "volume": 3664899.0}, {"date": "2017-07-18", "close": 105.1833, "volume": 2875608.0}, {"date": "2017-07-19", "close": 107.4211, "volume": 4391757.0}, {"date": "2017-07-20", "close": 107.97, "volume": 5960602.0}, {"date": "2017-07-21", "close": 103.0522, "volume": 9208954.0}, {"date": "2017-07-24", "close": 105.4633, "volume": 4510476.0}, {"date": "2017-07-25", "close": 104.9911, "volume": 3204648.0}, {"date": "2017-07-26", "close": 104.8789, "volume": 2394153.0}, {"date": "2017-07-27", "close": 103.5389, "volume": 3951324.0}, {"date": "2017-07-28", "close": 104.5778, "volume": 4382559.0}, {"date": "2017-07-31", "close": 104.2511, "volume": 3425706.0}, {"date": "2017-08-01", "close": 104.5522, "volume": 2442654.0}, {"date": "2017-08-02", "close": 103.6633, "volume": 2729196.0}, {"date": "2017-08-03", "close": 103.7955, "volume": 2534859.0}, {"date": "2017-08-04", "close": 103.4522, "volume": 2924091.0}, {"date": "2017-08-07", "close": 104.07, "volume": 2724237.0}, {"date": "2017-08-08", "close": 103.82, "volume": 2050488.0}, {"date": "2017-08-09", "close": 104.8278, "volume": 2381328.0}, {"date": "2017-08-10", "close": 103.2644, "volume": 2288700.0}, {"date": "2017-08-11", "close": 104.6944, "volume": 2168892.0}, {"date": "2017-08-14", "close": 107.1733, "volume": 2938914.0}, {"date": "2017-08-15", "close": 109.4855, "volume": 5289148.0}, {"date": "2017-08-16", "close": 109.8778, "volume": 2524509.0}, {"date": "2017-08-17", "close": 108.1222, "volume": 2886210.0}, {"date": "2017-08-18", "close": 109.3678, "volume": 3466440.0}, {"date": "2017-08-21", "close": 109.1889, "volume": 3452229.0}, {"date": "2017-08-22", "close": 110.7333, "volume": 2855142.0}, {"date": "2017-08-23", "close": 109.63, "volume": 1853154.0}, {"date": "2017-08-24", "close": 110.0644, "volume": 2080179.0}, {"date": "2017-08-25", "close": 108.7367, "volume": 2463453.0}, {"date": "2017-08-28", "close": 109.5555, "volume": 1660617.0}, {"date": "2017-08-29", "close": 109.7111, "volume": 2466864.0}, {"date": "2017-08-30", "close": 110.6711, "volume": 1891557.0}, {"date": "2017-08-31", "close": 111.63, "volume": 4138812.0}, {"date": "2017-09-01", "close": 111.8611, "volume": 1608399.0}, {"date": "2017-09-05", "close": 113.4933, "volume": 3115530.0}, {"date": "2017-09-06", "close": 113.5967, "volume": 1981233.0}, {"date": "2017-09-07", "close": 115.1633, "volume": 1569951.0}, {"date": "2017-09-08", "close": 115.8433, "volume": 2820465.0}, {"date": "2017-09-11", "close": 116.1644, "volume": 3333951.0}, {"date": "2017-09-12", "close": 116.1111, "volume": 1769256.0}, {"date": "2017-09-13", "close": 115.8755, "volume": 1269918.0}, {"date": "2017-09-14", "close": 115.6111, "volume": 1928268.0}, {"date": "2017-09-15", "close": 115.3367, "volume": 3327687.0}, {"date": "2017-09-18", "close": 116.2544, "volume": 2222136.0}, {"date": "2017-09-19", "close": 116.1633, "volume": 1801107.0}, {"date": "2017-09-20", "close": 116.2633, "volume": 1462752.0}, {"date": "2017-09-21", "close": 114.4678, "volume": 2160126.0}, {"date": "2017-09-22", "close": 114.6133, "volume": 1485369.0}, {"date": "2017-09-25", "close": 113.0378, "volume": 2056176.0}, {"date": "2017-09-26", "close": 112.96, "volume": 1572966.0}, {"date": "2017-09-27", "close": 113.7867, "volume": 1878336.0}, {"date": "2017-09-28", "close": 113.9867, "volume": 1607247.0}, {"date": "2017-09-29", "close": 116.2089, "volume": 2050668.0}, {"date": "2017-10-02", "close": 117.8311, "volume": 2566233.0}, {"date": "2017-10-03", "close": 119.3211, "volume": 2995308.0}, {"date": "2017-10-04", "close": 120.5444, "volume": 2508921.0}, {"date": "2017-10-05", "close": 121.0755, "volume": 2449800.0}, {"date": "2017-10-06", "close": 120.49, "volume": 2665506.0}, {"date": "2017-10-09", "close": 118.2033, "volume": 2577291.0}, {"date": "2017-10-10", "close": 118.33, "volume": 1701510.0}, {"date": "2017-10-11", "close": 120.0967, "volume": 1610082.0}, {"date": "2017-10-12", "close": 120.8433, "volume": 2546151.0}, {"date": "2017-10-13", "close": 120.7633, "volume": 2101860.0}, {"date": "2017-10-16", "close": 117.85, "volume": 3666822.0}, {"date": "2017-10-17", "close": 118.3333, "volume": 2635830.0}, {"date": "2017-10-18", "close": 118.1233, "volume": 2030679.0}, {"date": "2017-10-19", "close": 119.1533, "volume": 3119331.0}, {"date": "2017-10-20", "close": 123.1933, "volume": 6063052.0}, {"date": "2017-10-23", "close": 124.5067, "volume": 4022034.0}, {"date": "2017-10-24", "close": 123.83, "volume": 2929281.0}, {"date": "2017-10-25", "close": 124.14, "volume": 2118777.0}, {"date": "2017-10-26", "close": 124.12, "volume": 3141384.0}, {"date": "2017-10-27", "close": 124.5933, "volume": 2286969.0}, {"date": "2017-10-30", "close": 125.3633, "volume": 1850973.0}, {"date": "2017-10-31", "close": 125.12, "volume": 2525166.0}, {"date": "2017-11-01", "close": 125.3467, "volume": 2005503.0}, {"date": "2017-11-02", "close": 126.5833, "volume": 2148789.0}, {"date": "2017-11-03", "close": 128.0833, "volume": 1796889.0}, {"date": "2017-11-06", "close": 128.2767, "volume": 1778757.0}, {"date": "2017-11-07", "close": 130.3467, "volume": 1896735.0}, {"date": "2017-11-08", "close": 130.78, "volume": 1470537.0}, {"date": "2017-11-09", "close": 130.0, "volume": 2373453.0}, {"date": "2017-11-10", "close": 129.7167, "volume": 2060067.0}, {"date": "2017-11-13", "close": 130.7067, "volume": 2537901.0}, {"date": "2017-11-14", "close": 130.3233, "volume": 1730223.0}, {"date": "2017-11-15", "close": 129.8967, "volume": 1737795.0}, {"date": "2017-11-16", "close": 131.2667, "volume": 1939434.0}, {"date": "2017-11-17", "close": 130.8267, "volume": 1851285.0}, {"date": "2017-11-20", "close": 131.01, "volume": 1852989.0}, {"date": "2017-11-21", "close": 132.83, "volume": 2200440.0}, {"date": "2017-11-22", "close": 132.1967, "volume": 1466523.0}, {"date": "2017-11-24", "close": 132.7167, "volume": 1018332.0}, {"date": "2017-11-27", "close": 134.5667, "volume": 2341020.0}, {"date": "2017-11-28", "close": 134.0767, "volume": 2549553.0}, {"date": "2017-11-29", "close": 131.4333, "volume": 3082074.0}, {"date": "2017-11-30", "close": 133.26, "volume": 5552746.0}, {"date": "2017-12-01", "close": 132.22, "volume": 4020771.0}, {"date": "2017-12-04", "close": 123.3167, "volume": 6476164.0}, {"date": "2017-12-05", "close": 123.1667, "volume": 5592919.0}, {"date": "2017-12-06", "close": 126.3467, "volume": 2848056.0}, {"date": "2017-12-07", "close": 127.9267, "volume": 2297751.0}, {"date": "2017-12-08", "close": 126.5367, "volume": 2046198.0}, {"date": "2017-12-11", "close": 124.5167, "volume": 3201459.0}, {"date": "2017-12-12", "close": 123.4967, "volume": 3816813.0}, {"date": "2017-12-13", "close": 123.6933, "volume": 2720088.0}, {"date": "2017-12-14", "close": 120.1867, "volume": 3607797.0}, {"date": "2017-12-15", "close": 123.29, "volume": 4388319.0}, {"date": "2017-12-18", "close": 123.9667, "volume": 2396577.0}, {"date": "2017-12-19", "close": 122.45, "volume": 2172567.0}, {"date": "2017-12-20", "close": 122.4033, "volume": 1462632.0}, {"date": "2017-12-21", "close": 120.4433, "volume": 2096280.0}, {"date": "2017-12-22", "close": 121.0533, "volume": 2422368.0}, {"date": "2017-12-26", "close": 121.9433, "volume": 1326399.0}, {"date": "2017-12-27", "close": 122.6967, "volume": 1220505.0}, {"date": "2017-12-28", "close": 122.9567, "volume": 1141950.0}, {"date": "2017-12-29", "close": 121.6467, "volume": 1584855.0}, {"date": "2018-01-02", "close": 125.0833, "volume": 2143263.0}, {"date": "2018-01-03", "close": 127.94, "volume": 2365410.0}, {"date": "2018-01-04", "close": 125.64, "volume": 2696394.0}, {"date": "2018-01-05", "close": 126.3367, "volume": 2098728.0}, {"date": "2018-01-08", "close": 130.62, "volume": 2901897.0}, {"date": "2018-01-09", "close": 132.5333, "volume": 4117920.0}, {"date": "2018-01-10", "close": 141.2533, "volume": 6028822.0}, {"date": "2018-01-11", "close": 140.4567, "volume": 3824016.0}, {"date": "2018-01-12", "close": 139.68, "volume": 2797311.0}, {"date": "2018-01-16", "close": 140.0233, "volume": 3013668.0}, {"date": "2018-01-17", "close": 143.7, "volume": 2683383.0}, {"date": "2018-01-18", "close": 144.0233, "volume": 2364042.0}, {"date": "2018-01-19", "close": 144.41, "volume": 2250036.0}, {"date": "2018-01-22", "close": 144.6467, "volume": 2471952.0}, {"date": "2018-01-23", "close": 146.5167, "volume": 1664187.0}, {"date": "2018-01-24", "close": 145.8267, "volume": 3002754.0}, {"date": "2018-01-25", "close": 149.9367, "volume": 3925044.0}, {"date": "2018-01-26", "close": 146.7467, "volume": 5433886.0}, {"date": "2018-01-29", "close": 145.4467, "volume": 2630868.0}, {"date": "2018-01-30", "close": 142.6133, "volume": 3213306.0}, {"date": "2018-01-31", "close": 143.89, "volume": 2474280.0}, {"date": "2018-02-01", "close": 141.9733, "volume": 2101521.0}, {"date": "2018-02-02", "close": 138.9867, "volume": 2810472.0}, {"date": "2018-02-05", "close": 133.0033, "volume": 3708834.0}, {"date": "2018-02-06", "close": 136.11, "volume": 4710354.0}, {"date": "2018-02-07", "close": 133.1767, "volume": 2308635.0}, {"date": "2018-02-08", "close": 127.29, "volume": 3872244.0}, {"date": "2018-02-09", "close": 130.97, "volume": 3896028.0}, {"date": "2018-02-12", "close": 132.8367, "volume": 2515152.0}, {"date": "2018-02-13", "close": 134.0, "volume": 1432710.0}, {"date": "2018-02-14", "close": 136.63, "volume": 1504047.0}, {"date": "2018-02-15", "close": 139.52, "volume": 1552830.0}, {"date": "2018-02-16", "close": 138.66, "volume": 1372599.0}, {"date": "2018-02-20", "close": 140.5867, "volume": 2675448.0}, {"date": "2018-02-21", "close": 138.8533, "volume": 1775094.0}, {"date": "2018-02-22", "close": 139.93, "volume": 1688319.0}, {"date": "2018-02-23", "close": 142.5033, "volume": 1408404.0}, {"date": "2018-02-26", "close": 144.0, "volume": 1380540.0}, {"date": "2018-02-27", "close": 143.66, "volume": 1946013.0}, {"date": "2018-02-28", "close": 142.15, "volume": 1829010.0}, {"date": "2018-03-01", "close": 137.3767, "volume": 2766450.0}, {"date": "2018-03-02", "close": 139.13, "volume": 1629147.0}, {"date": "2018-03-05", "close": 141.4167, "volume": 1568439.0}, {"date": "2018-03-06", "close": 142.1667, "volume": 1728744.0}, {"date": "2018-03-07", "close": 143.4867, "volume": 2310777.0}, {"date": "2018-03-08", "close": 144.12, "volume": 1377978.0}, {"date": "2018-03-09", "close": 146.82, "volume": 2185302.0}, {"date": "2018-03-12", "close": 146.3167, "volume": 2229711.0}, {"date": "2018-03-13", "close": 146.74, "volume": 1654278.0}, {"date": "2018-03-14", "close": 146.9233, "volume": 1881396.0}, {"date": "2018-03-15", "close": 147.3167, "volume": 1454658.0}, {"date": "2018-03-16", "close": 145.2867, "volume": 2868687.0}, {"date": "2018-03-19", "close": 142.2867, "volume": 1913838.0}, {"date": "2018-03-20", "close": 143.3967, "volume": 1802514.0}, {"date": "2018-03-21", "close": 141.6633, "volume": 1478256.0}, {"date": "2018-03-22", "close": 137.9667, "volume": 1989720.0}, {"date": "2018-03-23", "close": 133.05, "volume": 3031998.0}, {"date": "2018-03-26", "close": 138.3733, "volume": 3412479.0}, {"date": "2018-03-27", "close": 135.0733, "volume": 1965762.0}, {"date": "2018-03-28", "close": 134.13, "volume": 2185341.0}, {"date": "2018-03-29", "close": 137.61, "volume": 2842332.0}, {"date": "2018-04-02", "close": 133.63, "volume": 2259300.0}, {"date": "2018-04-03", "close": 134.49, "volume": 1863987.0}, {"date": "2018-04-04", "close": 133.9733, "volume": 4882161.0}, {"date": "2018-04-05", "close": 135.3733, "volume": 2934489.0}, {"date": "2018-04-06", "close": 132.1833, "volume": 1843872.0}, {"date": "2018-04-09", "close": 135.2167, "volume": 1562496.0}, {"date": "2018-04-10", "close": 139.5667, "volume": 2274240.0}, {"date": "2018-04-11", "close": 137.3733, "volume": 1485558.0}, {"date": "2018-04-12", "close": 138.35, "volume": 2272572.0}, {"date": "2018-04-13", "close": 138.21, "volume": 1408707.0}, {"date": "2018-04-16", "close": 139.46, "volume": 1812315.0}, {"date": "2018-04-17", "close": 145.15, "volume": 3933135.0}, {"date": "2018-04-18", "close": 157.01, "volume": 10400692.0}, {"date": "2018-04-19", "close": 154.2367, "volume": 5126170.0}, {"date": "2018-04-20", "close": 152.09, "volume": 3951189.0}, {"date": "2018-04-23", "close": 149.28, "volume": 2757717.0}, {"date": "2018-04-24", "close": 145.49, "volume": 3402963.0}, {"date": "2018-04-25", "close": 145.9867, "volume": 2217807.0}, {"date": "2018-04-26", "close": 148.73, "volume": 2189349.0}, {"date": "2018-04-27", "close": 149.01, "volume": 1635561.0}, {"date": "2018-04-30", "close": 146.9267, "volume": 1993695.0}, {"date": "2018-05-01", "close": 149.1833, "volume": 1821321.0}, {"date": "2018-05-02", "close": 149.67, "volume": 2352555.0}, {"date": "2018-05-03", "close": 149.4133, "volume": 2414181.0}, {"date": "2018-05-04", "close": 153.4733, "volume": 2132559.0}, {"date": "2018-05-07", "close": 155.1333, "volume": 2159835.0}, {"date": "2018-05-08", "close": 154.2, "volume": 2406453.0}, {"date": "2018-05-09", "close": 154.09, "volume": 2055960.0}, {"date": "2018-05-10", "close": 156.1333, "volume": 1482552.0}, {"date": "2018-05-11", "close": 156.1167, "volume": 1846314.0}, {"date": "2018-05-14", "close": 155.3967, "volume": 2023908.0}, {"date": "2018-05-15", "close": 152.2767, "volume": 2349093.0}, {"date": "2018-05-16", "close": 153.68, "volume": 1522617.0}, {"date": "2018-05-17", "close": 152.64, "volume": 1946985.0}, {"date": "2018-05-18", "close": 152.93, "volume": 1793349.0}, {"date": "2018-05-21", "close": 154.46, "volume": 1614630.0}, {"date": "2018-05-22", "close": 151.5367, "volume": 1808841.0}, {"date": "2018-05-23", "close": 152.9033, "volume": 1620213.0}, {"date": "2018-05-24", "close": 152.5967, "volume": 1320849.0}, {"date": "2018-05-25", "close": 152.1867, "volume": 1365219.0}, {"date": "2018-05-29", "close": 151.5433, "volume": 2613648.0}, {"date": "2018-05-30", "close": 153.22, "volume": 3235302.0}, {"date": "2018-05-31", "close": 153.2233, "volume": 6106018.0}, {"date": "2018-06-01", "close": 159.75, "volume": 3657777.0}, {"date": "2018-06-04", "close": 159.31, "volume": 3014805.0}, {"date": "2018-06-05", "close": 164.1233, "volume": 4740087.0}, {"date": "2018-06-06", "close": 164.46, "volume": 2759082.0}, {"date": "2018-06-07", "close": 161.78, "volume": 2608899.0}, {"date": "2018-06-08", "close": 161.5333, "volume": 1578732.0}, {"date": "2018-06-11", "close": 163.57, "volume": 2233164.0}, {"date": "2018-06-12", "close": 164.9733, "volume": 1991544.0}, {"date": "2018-06-13", "close": 163.49, "volume": 2055243.0}, {"date": "2018-06-14", "close": 165.1733, "volume": 3176835.0}, {"date": "2018-06-15", "close": 163.4967, "volume": 3268524.0}, {"date": "2018-06-18", "close": 163.5567, "volume": 2050110.0}, {"date": "2018-06-19", "close": 162.8667, "volume": 1831785.0}, {"date": "2018-06-20", "close": 162.4833, "volume": 1200279.0}, {"date": "2018-06-21", "close": 162.36, "volume": 1577784.0}, {"date": "2018-06-22", "close": 161.07, "volume": 1710003.0}, {"date": "2018-06-25", "close": 157.8267, "volume": 2573223.0}, {"date": "2018-06-26", "close": 160.9267, "volume": 1832535.0}, {"date": "2018-06-27", "close": 158.7967, "volume": 1844469.0}, {"date": "2018-06-28", "close": 161.2367, "volume": 1469787.0}, {"date": "2018-06-29", "close": 159.4933, "volume": 1919316.0}, {"date": "2018-07-02", "close": 162.7, "volume": 1850331.0}, {"date": "2018-07-03", "close": 161.86, "volume": 1149417.0}, {"date": "2018-07-05", "close": 162.4633, "volume": 2093922.0}, {"date": "2018-07-06", "close": 165.1533, "volume": 1775169.0}, {"date": "2018-07-09", "close": 166.4733, "volume": 2251746.0}, {"date": "2018-07-10", "close": 167.37, "volume": 2694372.0}, {"date": "2018-07-11", "close": 168.0733, "volume": 2643762.0}, {"date": "2018-07-12", "close": 175.0, "volume": 4357251.0}, {"date": "2018-07-13", "close": 174.78, "volume": 3188025.0}, {"date": "2018-07-16", "close": 172.6866, "volume": 2395923.0}, {"date": "2018-07-17", "close": 174.5933, "volume": 2330385.0}, {"date": "2018-07-18", "close": 175.97, "volume": 1893132.0}, {"date": "2018-07-19", "close": 173.7633, "volume": 3008316.0}, {"date": "2018-07-20", "close": 172.26, "volume": 6758002.0}, {"date": "2018-07-23", "close": 173.29, "volume": 2855505.0}, {"date": "2018-07-24", "close": 174.4066, "volume": 2780937.0}, {"date": "2018-07-25", "close": 179.3233, "volume": 2595348.0}, {"date": "2018-07-26", "close": 175.6533, "volume": 2316429.0}, {"date": "2018-07-27", "close": 173.07, "volume": 2218374.0}, {"date": "2018-07-30", "close": 167.6666, "volume": 2972139.0}, {"date": "2018-07-31", "close": 169.3966, "volume": 2005470.0}, {"date": "2018-08-01", "close": 172.0966, "volume": 2218221.0}, {"date": "2018-08-02", "close": 173.9666, "volume": 1694301.0}, {"date": "2018-08-03", "close": 174.2, "volume": 1593333.0}, {"date": "2018-08-06", "close": 173.6, "volume": 1350465.0}, {"date": "2018-08-07", "close": 172.6333, "volume": 1374873.0}, {"date": "2018-08-08", "close": 173.0933, "volume": 1055622.0}, {"date": "2018-08-09", "close": 174.23, "volume": 1100946.0}, {"date": "2018-08-10", "close": 173.6733, "volume": 1158159.0}, {"date": "2018-08-13", "close": 173.4533, "volume": 1190292.0}, {"date": "2018-08-14", "close": 176.3333, "volume": 1382916.0}, {"date": "2018-08-15", "close": 174.2566, "volume": 1542615.0}, {"date": "2018-08-16", "close": 174.6333, "volume": 1150356.0}, {"date": "2018-08-17", "close": 174.9733, "volume": 1600524.0}, {"date": "2018-08-20", "close": 175.12, "volume": 1138596.0}, {"date": "2018-08-21", "close": 176.35, "volume": 1316745.0}, {"date": "2018-08-22", "close": 178.3333, "volume": 1041897.0}, {"date": "2018-08-23", "close": 179.07, "volume": 1135995.0}, {"date": "2018-08-24", "close": 180.5066, "volume": 1175286.0}, {"date": "2018-08-27", "close": 181.74, "volume": 1170600.0}, {"date": "2018-08-28", "close": 181.6366, "volume": 1085688.0}, {"date": "2018-08-29", "close": 184.67, "volume": 1177752.0}, {"date": "2018-08-30", "close": 185.0566, "volume": 1775679.0}, {"date": "2018-08-31", "close": 186.6666, "volume": 2052318.0}, {"date": "2018-09-04", "close": 185.3433, "volume": 1641924.0}, {"date": "2018-09-05", "close": 178.9066, "volume": 2713731.0}, {"date": "2018-09-06", "close": 180.62, "volume": 1957986.0}, {"date": "2018-09-07", "close": 179.32, "volume": 1319445.0}, {"date": "2018-09-10", "close": 180.6266, "volume": 1209840.0}, {"date": "2018-09-11", "close": 182.1333, "volume": 1193538.0}, {"date": "2018-09-12", "close": 183.1866, "volume": 1028733.0}, {"date": "2018-09-13", "close": 186.2733, "volume": 1325790.0}, {"date": "2018-09-14", "close": 189.4533, "volume": 2522454.0}, {"date": "2018-09-17", "close": 186.2166, "volume": 1616109.0}, {"date": "2018-09-18", "close": 188.2733, "volume": 1411029.0}, {"date": "2018-09-19", "close": 185.49, "volume": 1454214.0}, {"date": "2018-09-20", "close": 187.06, "volume": 1160346.0}, {"date": "2018-09-21", "close": 185.59, "volume": 2965971.0}, {"date": "2018-09-24", "close": 189.7566, "volume": 1225938.0}, {"date": "2018-09-25", "close": 191.3966, "volume": 1226127.0}, {"date": "2018-09-26", "close": 189.8466, "volume": 1360284.0}, {"date": "2018-09-27", "close": 189.8966, "volume": 1395168.0}, {"date": "2018-09-28", "close": 191.3333, "volume": 1968945.0}, {"date": "2018-10-01", "close": 191.58, "volume": 2231586.0}, {"date": "2018-10-02", "close": 190.4933, "volume": 2327073.0}, {"date": "2018-10-03", "close": 187.1566, "volume": 1490967.0}, {"date": "2018-10-04", "close": 184.8133, "volume": 2304639.0}, {"date": "2018-10-05", "close": 182.9033, "volume": 2354250.0}, {"date": "2018-10-08", "close": 175.49, "volume": 3948270.0}, {"date": "2018-10-09", "close": 177.07, "volume": 3027801.0}, {"date": "2018-10-10", "close": 170.7366, "volume": 3402513.0}, {"date": "2018-10-11", "close": 169.4066, "volume": 3872751.0}, {"date": "2018-10-12", "close": 177.34, "volume": 2883198.0}, {"date": "2018-10-15", "close": 173.0966, "volume": 2107314.0}, {"date": "2018-10-16", "close": 180.97, "volume": 2062488.0}, {"date": "2018-10-17", "close": 180.97, "volume": 2317113.0}, {"date": "2018-10-18", "close": 174.0966, "volume": 4481589.0}, {"date": "2018-10-19", "close": 168.0866, "volume": 6388300.0}, {"date": "2018-10-22", "close": 170.47, "volume": 2618178.0}, {"date": "2018-10-23", "close": 168.9766, "volume": 4105785.0}, {"date": "2018-10-24", "close": 161.0367, "volume": 2835354.0}, {"date": "2018-10-25", "close": 164.3067, "volume": 3315786.0}, {"date": "2018-10-26", "close": 162.2967, "volume": 3405798.0}, {"date": "2018-10-29", "close": 159.2867, "volume": 2672187.0}, {"date": "2018-10-30", "close": 163.6067, "volume": 3281163.0}, {"date": "2018-10-31", "close": 173.7266, "volume": 4841853.0}, {"date": "2018-11-01", "close": 172.87, "volume": 2895243.0}, {"date": "2018-11-02", "close": 172.0733, "volume": 1949370.0}, {"date": "2018-11-05", "close": 169.1333, "volume": 2289663.0}, {"date": "2018-11-06", "close": 173.23, "volume": 2281839.0}, {"date": "2018-11-07", "close": 181.8933, "volume": 3885870.0}, {"date": "2018-11-08", "close": 180.0066, "volume": 1602552.0}, {"date": "2018-11-09", "close": 177.52, "volume": 1908684.0}, {"date": "2018-11-12", "close": 168.0, "volume": 2461617.0}, {"date": "2018-11-13", "close": 167.8133, "volume": 1776045.0}, {"date": "2018-11-14", "close": 166.2133, "volume": 1812801.0}, {"date": "2018-11-15", "close": 171.2133, "volume": 2298756.0}, {"date": "2018-11-16", "close": 172.8466, "volume": 2383410.0}, {"date": "2018-11-19", "close": 160.89, "volume": 3320316.0}, {"date": "2018-11-20", "close": 161.7467, "volume": 3131862.0}, {"date": "2018-11-21", "close": 163.8733, "volume": 1796712.0}, {"date": "2018-11-23", "close": 163.19, "volume": 739881.0}, {"date": "2018-11-26", "close": 167.76, "volume": 1809357.0}, {"date": "2018-11-27", "close": 165.62, "volume": 1742634.0}, {"date": "2018-11-28", "close": 173.9666, "volume": 2862060.0}, {"date": "2018-11-29", "close": 173.6566, "volume": 1609191.0}, {"date": "2018-11-30", "close": 176.9566, "volume": 2964303.0}, {"date": "2018-12-03", "close": 182.9766, "volume": 3133605.0}, {"date": "2018-12-04", "close": 172.94, "volume": 2930610.0}, {"date": "2018-12-06", "close": 173.03, "volume": 2914767.0}, {"date": "2018-12-07", "close": 163.8967, "volume": 2708076.0}, {"date": "2018-12-10", "close": 166.0367, "volume": 2201889.0}, {"date": "2018-12-11", "close": 169.3533, "volume": 2029554.0}, {"date": "2018-12-12", "close": 171.8766, "volume": 2429001.0}, {"date": "2018-12-13", "close": 170.75, "volume": 1844568.0}, {"date": "2018-12-14", "close": 163.9367, "volume": 2263182.0}, {"date": "2018-12-17", "close": 160.5833, "volume": 2917194.0}, {"date": "2018-12-18", "close": 160.7867, "volume": 2031168.0}, {"date": "2018-12-19", "close": 157.3067, "volume": 2248236.0}, {"date": "2018-12-20", "close": 153.2933, "volume": 3505722.0}, {"date": "2018-12-21", "close": 148.6733, "volume": 5443189.0}, {"date": "2018-12-24", "close": 144.9633, "volume": 2041878.0}, {"date": "2018-12-26", "close": 153.9933, "volume": 2602236.0}, {"date": "2018-12-27", "close": 156.2333, "volume": 2138172.0}, {"date": "2018-12-28", "close": 157.0667, "volume": 2119200.0}, {"date": "2018-12-31", "close": 159.64, "volume": 1870113.0}, {"date": "2019-01-02", "close": 155.3433, "volume": 2390694.0}, {"date": "2019-01-03", "close": 150.08, "volume": 2786307.0}, {"date": "2019-01-04", "close": 157.2267, "volume": 2711364.0}, {"date": "2019-01-07", "close": 159.48, "volume": 2161665.0}, {"date": "2019-01-08", "close": 160.9967, "volume": 2205279.0}, {"date": "2019-01-09", "close": 172.37, "volume": 4297383.0}, {"date": "2019-01-10", "close": 172.69, "volume": 2903541.0}, {"date": "2019-01-11", "close": 168.44, "volume": 2971197.0}, {"date": "2019-01-14", "close": 167.57, "volume": 1914657.0}, {"date": "2019-01-15", "close": 171.82, "volume": 2587992.0}, {"date": "2019-01-16", "close": 171.9766, "volume": 1881765.0}, {"date": "2019-01-17", "close": 178.0933, "volume": 2943882.0}, {"date": "2019-01-18", "close": 180.85, "volume": 3110385.0}, {"date": "2019-01-22", "close": 178.9266, "volume": 2185548.0}, {"date": "2019-01-23", "close": 176.65, "volume": 2276412.0}, {"date": "2019-01-24", "close": 178.7066, "volume": 1941261.0}, {"date": "2019-01-25", "close": 171.68, "volume": 6067249.0}, {"date": "2019-01-28", "close": 165.5767, "volume": 2826642.0}, {"date": "2019-01-29", "close": 164.75, "volume": 2527356.0}, {"date": "2019-01-30", "close": 169.4933, "volume": 2180019.0}, {"date": "2019-01-31", "close": 174.5466, "volume": 3024927.0}, {"date": "2019-02-01", "close": 174.8833, "volume": 2147667.0}, {"date": "2019-02-04", "close": 174.1433, "volume": 1292823.0}, {"date": "2019-02-05", "close": 174.2966, "volume": 1520268.0}, {"date": "2019-02-06", "close": 173.9833, "volume": 1458162.0}, {"date": "2019-02-07", "close": 169.7866, "volume": 2105166.0}, {"date": "2019-02-08", "close": 172.35, "volume": 1636107.0}, {"date": "2019-02-11", "close": 176.4866, "volume": 2753058.0}, {"date": "2019-02-12", "close": 179.9033, "volume": 1998210.0}, {"date": "2019-02-13", "close": 177.8233, "volume": 1893327.0}, {"date": "2019-02-14", "close": 178.6933, "volume": 1400412.0}, {"date": "2019-02-15", "close": 182.8333, "volume": 2034120.0}, {"date": "2019-02-19", "close": 182.7233, "volume": 2000694.0}, {"date": "2019-02-20", "close": 183.2166, "volume": 1693353.0}, {"date": "2019-02-21", "close": 183.29, "volume": 1710102.0}, {"date": "2019-02-22", "close": 183.9533, "volume": 1694181.0}, {"date": "2019-02-25", "close": 184.4633, "volume": 1489512.0}, {"date": "2019-02-26", "close": 182.82, "volume": 1361466.0}, {"date": "2019-02-27", "close": 183.1366, "volume": 1506798.0}, {"date": "2019-02-28", "close": 182.5366, "volume": 2271273.0}, {"date": "2019-03-01", "close": 186.1833, "volume": 2248842.0}, {"date": "2019-03-04", "close": 183.31, "volume": 1507938.0}, {"date": "2019-03-05", "close": 182.2033, "volume": 1140816.0}, {"date": "2019-03-06", "close": 178.8366, "volume": 1527081.0}, {"date": "2019-03-07", "close": 177.72, "volume": 2131323.0}, {"date": "2019-03-08", "close": 177.92, "volume": 1548090.0}, {"date": "2019-03-11", "close": 180.9833, "volume": 1473678.0}, {"date": "2019-03-12", "close": 183.3766, "volume": 1522743.0}, {"date": "2019-03-13", "close": 185.72, "volume": 1391583.0}, {"date": "2019-03-14", "close": 186.2433, "volume": 1644525.0}, {"date": "2019-03-15", "close": 186.07, "volume": 3843930.0}, {"date": "2019-03-18", "close": 186.4966, "volume": 1723317.0}, {"date": "2019-03-19", "close": 187.5733, "volume": 1578234.0}, {"date": "2019-03-20", "close": 189.7866, "volume": 1951362.0}, {"date": "2019-03-21", "close": 192.66, "volume": 1538079.0}, {"date": "2019-03-22", "close": 187.0866, "volume": 1686696.0}, {"date": "2019-03-25", "close": 187.5733, "volume": 1185633.0}, {"date": "2019-03-26", "close": 189.2133, "volume": 1173351.0}, {"date": "2019-03-27", "close": 186.09, "volume": 1426407.0}, {"date": "2019-03-28", "close": 187.63, "volume": 977055.0}, {"date": "2019-03-29", "close": 190.1933, "volume": 1521312.0}, {"date": "2019-04-01", "close": 191.8466, "volume": 1694031.0}, {"date": "2019-04-02", "close": 191.9933, "volume": 1727265.0}, {"date": "2019-04-03", "close": 192.0866, "volume": 1401522.0}, {"date": "2019-04-04", "close": 190.0933, "volume": 1938669.0}, {"date": "2019-04-05", "close": 191.9066, "volume": 1356096.0}, {"date": "2019-04-08", "close": 192.78, "volume": 1509678.0}, {"date": "2019-04-09", "close": 193.1266, "volume": 1478616.0}, {"date": "2019-04-10", "close": 195.2966, "volume": 1381326.0}, {"date": "2019-04-11", "close": 194.8766, "volume": 1161894.0}, {"date": "2019-04-12", "close": 194.2833, "volume": 1127691.0}, {"date": "2019-04-15", "close": 192.27, "volume": 1538133.0}, {"date": "2019-04-16", "close": 187.1433, "volume": 2601231.0}, {"date": "2019-04-17", "close": 175.0, "volume": 5046841.0}, {"date": "2019-04-18", "close": 176.02, "volume": 7192729.0}, {"date": "2019-04-22", "close": 163.6867, "volume": 11249608.0}, {"date": "2019-04-23", "close": 166.8066, "volume": 5794471.0}, {"date": "2019-04-24", "close": 169.38, "volume": 4625277.0}, {"date": "2019-04-25", "close": 172.5933, "volume": 4039572.0}, {"date": "2019-04-26", "close": 173.0366, "volume": 2105400.0}, {"date": "2019-04-29", "close": 170.1133, "volume": 2165883.0}, {"date": "2019-04-30", "close": 170.21, "volume": 2018529.0}, {"date": "2019-05-01", "close": 165.6833, "volume": 2824338.0}, {"date": "2019-05-02", "close": 167.37, "volume": 2431563.0}, {"date": "2019-05-03", "close": 169.3133, "volume": 1387365.0}, {"date": "2019-05-06", "close": 169.4933, "volume": 2269701.0}, {"date": "2019-05-07", "close": 163.77, "volume": 3519096.0}, {"date": "2019-05-08", "close": 165.2333, "volume": 2474799.0}, {"date": "2019-05-09", "close": 165.3533, "volume": 2092551.0}, {"date": "2019-05-10", "close": 165.1033, "volume": 2018637.0}, {"date": "2019-05-13", "close": 159.5833, "volume": 2782818.0}, {"date": "2019-05-14", "close": 162.45, "volume": 1688025.0}, {"date": "2019-05-15", "close": 163.0467, "volume": 1300713.0}, {"date": "2019-05-16", "close": 163.91, "volume": 1792137.0}, {"date": "2019-05-17", "close": 163.38, "volume": 1394343.0}, {"date": "2019-05-20", "close": 161.0733, "volume": 1923843.0}, {"date": "2019-05-21", "close": 161.1867, "volume": 1725504.0}, {"date": "2019-05-22", "close": 161.79, "volume": 1555686.0}, {"date": "2019-05-23", "close": 157.9267, "volume": 3433827.0}, {"date": "2019-05-24", "close": 158.8433, "volume": 2324481.0}, {"date": "2019-05-28", "close": 157.0733, "volume": 2719212.0}, {"date": "2019-05-29", "close": 157.31, "volume": 2087127.0}, {"date": "2019-05-30", "close": 159.0733, "volume": 1434831.0}, {"date": "2019-05-31", "close": 154.95, "volume": 2552865.0}, {"date": "2019-06-03", "close": 152.7567, "volume": 3469752.0}, {"date": "2019-06-04", "close": 158.1433, "volume": 2300829.0}, {"date": "2019-06-05", "close": 161.6867, "volume": 3245685.0}, {"date": "2019-06-06", "close": 161.7467, "volume": 1766457.0}, {"date": "2019-06-07", "close": 166.3467, "volume": 2534163.0}, {"date": "2019-06-10", "close": 169.9066, "volume": 4415040.0}, {"date": "2019-06-11", "close": 168.8533, "volume": 2270775.0}, {"date": "2019-06-12", "close": 167.3066, "volume": 1712535.0}, {"date": "2019-06-13", "close": 168.5333, "volume": 1296030.0}, {"date": "2019-06-14", "close": 165.5133, "volume": 1925004.0}, {"date": "2019-06-17", "close": 169.05, "volume": 1840707.0}, {"date": "2019-06-18", "close": 172.4266, "volume": 2490240.0}, {"date": "2019-06-19", "close": 173.98, "volume": 1598127.0}, {"date": "2019-06-20", "close": 177.6833, "volume": 2682876.0}, {"date": "2019-06-21", "close": 175.7433, "volume": 3310833.0}, {"date": "2019-06-24", "close": 175.2666, "volume": 1955220.0}, {"date": "2019-06-25", "close": 173.51, "volume": 2030469.0}, {"date": "2019-06-26", "close": 171.24, "volume": 1397070.0}, {"date": "2019-06-27", "close": 172.5866, "volume": 1246002.0}, {"date": "2019-06-28", "close": 174.85, "volume": 1835184.0}, {"date": "2019-07-01", "close": 176.4366, "volume": 1204446.0}, {"date": "2019-07-02", "close": 176.5066, "volume": 1830780.0}, {"date": "2019-07-03", "close": 179.06, "volume": 1459749.0}, {"date": "2019-07-05", "close": 179.0833, "volume": 1296276.0}, {"date": "2019-07-08", "close": 177.72, "volume": 1396035.0}, {"date": "2019-07-09", "close": 176.09, "volume": 1912851.0}, {"date": "2019-07-10", "close": 177.4266, "volume": 2476896.0}, {"date": "2019-07-11", "close": 178.6666, "volume": 1207485.0}, {"date": "2019-07-12", "close": 175.4166, "volume": 2198610.0}, {"date": "2019-07-15", "close": 175.9166, "volume": 1276647.0}, {"date": "2019-07-16", "close": 171.8533, "volume": 2708034.0}, {"date": "2019-07-17", "close": 174.5, "volume": 2050623.0}, {"date": "2019-07-18", "close": 178.8766, "volume": 2558022.0}, {"date": "2019-07-19", "close": 176.27, "volume": 4262604.0}, {"date": "2019-07-22", "close": 178.5, "volume": 1962882.0}, {"date": "2019-07-23", "close": 179.2633, "volume": 2017590.0}, {"date": "2019-07-24", "close": 181.0133, "volume": 1904100.0}, {"date": "2019-07-25", "close": 177.23, "volume": 1751439.0}, {"date": "2019-07-26", "close": 175.8766, "volume": 1377417.0}, {"date": "2019-07-29", "close": 176.5366, "volume": 1078845.0}, {"date": "2019-07-30", "close": 177.2133, "volume": 1222803.0}, {"date": "2019-07-31", "close": 173.17, "volume": 1779837.0}, {"date": "2019-08-01", "close": 174.65, "volume": 1851159.0}, {"date": "2019-08-02", "close": 171.2, "volume": 2204799.0}, {"date": "2019-08-05", "close": 163.82, "volume": 2611191.0}, {"date": "2019-08-06", "close": 167.9233, "volume": 1960449.0}, {"date": "2019-08-07", "close": 168.4533, "volume": 1475136.0}, {"date": "2019-08-08", "close": 173.1366, "volume": 1385427.0}, {"date": "2019-08-09", "close": 171.8333, "volume": 1154967.0}, {"date": "2019-08-12", "close": 169.96, "volume": 1089969.0}, {"date": "2019-08-13", "close": 172.6666, "volume": 1523781.0}, {"date": "2019-08-14", "close": 166.82, "volume": 1867395.0}, {"date": "2019-08-15", "close": 166.6233, "volume": 1491144.0}, {"date": "2019-08-16", "close": 165.15, "volume": 2912892.0}, {"date": "2019-08-19", "close": 165.1667, "volume": 3060180.0}, {"date": "2019-08-20", "close": 165.9433, "volume": 2085537.0}, {"date": "2019-08-21", "close": 167.0933, "volume": 1218159.0}, {"date": "2019-08-22", "close": 166.7566, "volume": 1107864.0}, {"date": "2019-08-23", "close": 161.5267, "volume": 2095254.0}, {"date": "2019-08-26", "close": 163.6967, "volume": 1442208.0}, {"date": "2019-08-27", "close": 165.0067, "volume": 1638252.0}, {"date": "2019-08-28", "close": 167.0833, "volume": 1803996.0}, {"date": "2019-08-29", "close": 169.3866, "volume": 1315533.0}, {"date": "2019-08-30", "close": 170.4466, "volume": 1750329.0}, {"date": "2019-09-03", "close": 164.6467, "volume": 2682261.0}, {"date": "2019-09-04", "close": 165.4067, "volume": 1452111.0}, {"date": "2019-09-05", "close": 169.39, "volume": 1878060.0}, {"date": "2019-09-06", "close": 168.42, "volume": 1875639.0}, {"date": "2019-09-09", "close": 165.5633, "volume": 1586154.0}, {"date": "2019-09-10", "close": 167.4333, "volume": 2410440.0}, {"date": "2019-09-11", "close": 174.2733, "volume": 2964117.0}, {"date": "2019-09-12", "close": 174.3733, "volume": 1847274.0}, {"date": "2019-09-13", "close": 174.4066, "volume": 1150761.0}, {"date": "2019-09-16", "close": 174.5466, "volume": 1266060.0}, {"date": "2019-09-17", "close": 176.7233, "volume": 1856610.0}, {"date": "2019-09-18", "close": 176.9233, "volume": 1716219.0}, {"date": "2019-09-19", "close": 176.4833, "volume": 1370466.0}, {"date": "2019-09-20", "close": 177.0533, "volume": 2099601.0}, {"date": "2019-09-23", "close": 175.9866, "volume": 1503531.0}, {"date": "2019-09-24", "close": 180.4866, "volume": 3743880.0}, {"date": "2019-09-25", "close": 181.67, "volume": 2386950.0}, {"date": "2019-09-26", "close": 181.0966, "volume": 1953999.0}, {"date": "2019-09-27", "close": 177.91, "volume": 1449114.0}, {"date": "2019-09-30", "close": 179.9766, "volume": 1440822.0}, {"date": "2019-10-01", "close": 176.2, "volume": 1393230.0}, {"date": "2019-10-02", "close": 170.63, "volume": 2848311.0}, {"date": "2019-10-03", "close": 173.0233, "volume": 1787199.0}, {"date": "2019-10-04", "close": 176.3933, "volume": 1350681.0}, {"date": "2019-10-07", "close": 175.5333, "volume": 926907.0}, {"date": "2019-10-08", "close": 169.6666, "volume": 1714656.0}, {"date": "2019-10-09", "close": 171.3733, "volume": 1137669.0}, {"date": "2019-10-10", "close": 170.41, "volume": 1174704.0}, {"date": "2019-10-11", "close": 172.6766, "volume": 1894629.0}, {"date": "2019-10-14", "close": 172.96, "volume": 880203.0}, {"date": "2019-10-15", "close": 176.07, "volume": 1283913.0}, {"date": "2019-10-16", "close": 176.7466, "volume": 1224150.0}, {"date": "2019-10-17", "close": 176.4666, "volume": 2263965.0}, {"date": "2019-10-18", "close": 188.75, "volume": 6992617.0}, {"date": "2019-10-21", "close": 187.5666, "volume": 2666412.0}, {"date": "2019-10-22", "close": 178.5833, "volume": 2981400.0}, {"date": "2019-10-23", "close": 179.95, "volume": 1759560.0}, {"date": "2019-10-24", "close": 182.65, "volume": 1627902.0}, {"date": "2019-10-25", "close": 183.09, "volume": 1265010.0}, {"date": "2019-10-28", "close": 186.2166, "volume": 1555017.0}, {"date": "2019-10-29", "close": 185.39, "volume": 1284627.0}, {"date": "2019-10-30", "close": 185.44, "volume": 1356183.0}, {"date": "2019-10-31", "close": 184.3166, "volume": 1161972.0}, {"date": "2019-11-01", "close": 186.4566, "volume": 1704414.0}, {"date": "2019-11-04", "close": 186.9533, "volume": 1240698.0}, {"date": "2019-11-05", "close": 187.79, "volume": 2273466.0}, {"date": "2019-11-06", "close": 184.72, "volume": 1462461.0}, {"date": "2019-11-07", "close": 183.9633, "volume": 1373793.0}, {"date": "2019-11-08", "close": 182.9833, "volume": 1071243.0}, {"date": "2019-11-11", "close": 181.6, "volume": 1509750.0}, {"date": "2019-11-12", "close": 183.12, "volume": 1403103.0}, {"date": "2019-11-13", "close": 183.51, "volume": 1670244.0}, {"date": "2019-11-14", "close": 184.8133, "volume": 1781289.0}, {"date": "2019-11-15", "close": 189.8466, "volume": 2543943.0}, {"date": "2019-11-18", "close": 189.6966, "volume": 2542311.0}, {"date": "2019-11-19", "close": 192.6, "volume": 1977783.0}, {"date": "2019-11-20", "close": 190.8433, "volume": 1630176.0}, {"date": "2019-11-21", "close": 190.6066, "volume": 1390422.0}, {"date": "2019-11-22", "close": 189.83, "volume": 1223292.0}, {"date": "2019-11-25", "close": 193.8333, "volume": 1948518.0}, {"date": "2019-11-26", "close": 195.3333, "volume": 2954616.0}, {"date": "2019-11-27", "close": 197.0833, "volume": 1918008.0}, {"date": "2019-11-29", "close": 197.6333, "volume": 887472.0}, {"date": "2019-12-02", "close": 195.7933, "volume": 1893012.0}, {"date": "2019-12-03", "close": 193.0766, "volume": 1597953.0}, {"date": "2019-12-04", "close": 194.11, "volume": 1039608.0}, {"date": "2019-12-05", "close": 193.6033, "volume": 1424178.0}, {"date": "2019-12-06", "close": 195.19, "volume": 1566342.0}, {"date": "2019-12-09", "close": 191.0566, "volume": 2408238.0}, {"date": "2019-12-10", "close": 191.79, "volume": 1109541.0}, {"date": "2019-12-11", "close": 191.5966, "volume": 1067634.0}, {"date": "2019-12-12", "close": 193.6566, "volume": 1162281.0}, {"date": "2019-12-13", "close": 193.2166, "volume": 1088862.0}, {"date": "2019-12-16", "close": 196.68, "volume": 1759095.0}, {"date": "2019-12-17", "close": 197.9066, "volume": 1873506.0}, {"date": "2019-12-18", "close": 197.4233, "volume": 1639338.0}, {"date": "2019-12-19", "close": 196.2366, "volume": 1729383.0}, {"date": "2019-12-20", "close": 197.1033, "volume": 3352173.0}, {"date": "2019-12-23", "close": 199.14, "volume": 1233681.0}, {"date": "2019-12-24", "close": 199.6033, "volume": 838878.0}, {"date": "2019-12-26", "close": 199.3466, "volume": 996429.0}, {"date": "2019-12-27", "close": 199.2933, "volume": 1287162.0}, {"date": "2019-12-30", "close": 197.1066, "volume": 1133070.0}, {"date": "2019-12-31", "close": 197.05, "volume": 1344156.0}, {"date": "2020-01-02", "close": 199.0866, "volume": 1602672.0}, {"date": "2020-01-03", "close": 197.78, "volume": 1256730.0}, {"date": "2020-01-06", "close": 198.5866, "volume": 1574277.0}, {"date": "2020-01-07", "close": 194.2666, "volume": 3516732.0}, {"date": "2020-01-08", "close": 193.9266, "volume": 2679198.0}, {"date": "2020-01-09", "close": 195.2633, "volume": 2996799.0}, {"date": "2020-01-10", "close": 199.5733, "volume": 3848172.0}, {"date": "2020-01-13", "close": 201.04, "volume": 1845732.0}, {"date": "2020-01-14", "close": 200.8966, "volume": 1336026.0}, {"date": "2020-01-15", "close": 199.08, "volume": 1296600.0}, {"date": "2020-01-16", "close": 199.43, "volume": 1496730.0}, {"date": "2020-01-17", "close": 200.01, "volume": 1777767.0}, {"date": "2020-01-21", "close": 200.55, "volume": 1504083.0}, {"date": "2020-01-22", "close": 203.4133, "volume": 2031651.0}, {"date": "2020-01-23", "close": 205.0, "volume": 2941503.0}, {"date": "2020-01-24", "close": 196.4, "volume": 6267124.0}, {"date": "2020-01-27", "close": 189.1666, "volume": 4479669.0}, {"date": "2020-01-28", "close": 189.91, "volume": 2549982.0}, {"date": "2020-01-29", "close": 190.47, "volume": 1694595.0}, {"date": "2020-01-30", "close": 190.28, "volume": 2236620.0}, {"date": "2020-01-31", "close": 186.5933, "volume": 2303586.0}, {"date": "2020-02-03", "close": 188.54, "volume": 2771571.0}, {"date": "2020-02-04", "close": 191.3566, "volume": 1844643.0}, {"date": "2020-02-05", "close": 192.1866, "volume": 1548405.0}, {"date": "2020-02-06", "close": 193.85, "volume": 1329972.0}, {"date": "2020-02-07", "close": 193.1433, "volume": 1806585.0}, {"date": "2020-02-10", "close": 194.9766, "volume": 1208901.0}, {"date": "2020-02-11", "close": 195.94, "volume": 1292904.0}, {"date": "2020-02-12", "close": 197.6133, "volume": 1397931.0}, {"date": "2020-02-13", "close": 200.1166, "volume": 2262096.0}, {"date": "2020-02-14", "close": 201.12, "volume": 1911300.0}, {"date": "2020-02-18", "close": 201.5566, "volume": 1629123.0}, {"date": "2020-02-19", "close": 204.96, "volume": 2213355.0}, {"date": "2020-02-20", "close": 206.0966, "volume": 1909929.0}, {"date": "2020-02-21", "close": 204.36, "volume": 2202420.0}, {"date": "2020-02-24", "close": 193.39, "volume": 2545380.0}, {"date": "2020-02-25", "close": 186.1733, "volume": 2651991.0}, {"date": "2020-02-26", "close": 186.51, "volume": 2239281.0}, {"date": "2020-02-27", "close": 181.54, "volume": 3200406.0}, {"date": "2020-02-28", "close": 177.9866, "volume": 5829706.0}, {"date": "2020-03-02", "close": 186.3566, "volume": 2843415.0}, {"date": "2020-03-03", "close": 186.09, "volume": 3081537.0}, {"date": "2020-03-04", "close": 194.3, "volume": 2202144.0}, {"date": "2020-03-05", "close": 189.4566, "volume": 2871804.0}, {"date": "2020-03-06", "close": 185.0466, "volume": 3102381.0}, {"date": "2020-03-09", "close": 170.22, "volume": 3455454.0}, {"date": "2020-03-10", "close": 179.1333, "volume": 2936052.0}, {"date": "2020-03-11", "close": 169.85, "volume": 3015279.0}, {"date": "2020-03-12", "close": 152.51, "volume": 5081995.0}, {"date": "2020-03-13", "close": 156.9933, "volume": 5606272.0}, {"date": "2020-03-16", "close": 134.7633, "volume": 5371654.0}, {"date": "2020-03-17", "close": 141.8267, "volume": 5773237.0}, {"date": "2020-03-18", "close": 135.5667, "volume": 6622150.0}, {"date": "2020-03-19", "close": 136.0667, "volume": 4805172.0}, {"date": "2020-03-20", "close": 131.3967, "volume": 4265301.0}, {"date": "2020-03-23", "close": 122.5833, "volume": 4781238.0}, {"date": "2020-03-24", "close": 143.9667, "volume": 5644150.0}, {"date": "2020-03-25", "close": 153.4367, "volume": 5216671.0}, {"date": "2020-03-26", "close": 167.1566, "volume": 4961880.0}, {"date": "2020-03-27", "close": 163.47, "volume": 4865604.0}, {"date": "2020-03-30", "close": 168.0733, "volume": 2829783.0}, {"date": "2020-03-31", "close": 165.07, "volume": 3420048.0}, {"date": "2020-04-01", "close": 152.7533, "volume": 4517502.0}, {"date": "2020-04-02", "close": 155.9067, "volume": 2672544.0}, {"date": "2020-04-03", "close": 154.1567, "volume": 3269415.0}, {"date": "2020-04-06", "close": 166.7466, "volume": 3802941.0}, {"date": "2020-04-07", "close": 163.33, "volume": 4463673.0}, {"date": "2020-04-08", "close": 170.1666, "volume": 3145986.0}, {"date": "2020-04-09", "close": 167.93, "volume": 4174059.0}, {"date": "2020-04-13", "close": 164.8433, "volume": 2311611.0}, {"date": "2020-04-14", "close": 169.3133, "volume": 3236130.0}, {"date": "2020-04-15", "close": 170.3333, "volume": 2517621.0}, {"date": "2020-04-16", "close": 170.1466, "volume": 2806800.0}, {"date": "2020-04-17", "close": 175.4433, "volume": 4097058.0}, {"date": "2020-04-20", "close": 172.7766, "volume": 2157654.0}, {"date": "2020-04-21", "close": 165.5433, "volume": 2728674.0}, {"date": "2020-04-22", "close": 170.71, "volume": 2332266.0}, {"date": "2020-04-23", "close": 171.0733, "volume": 2279958.0}, {"date": "2020-04-24", "close": 171.6433, "volume": 1553862.0}, {"date": "2020-04-27", "close": 172.3666, "volume": 1280139.0}, {"date": "2020-04-28", "close": 167.8166, "volume": 2001258.0}, {"date": "2020-04-29", "close": 173.24, "volume": 2139528.0}, {"date": "2020-04-30", "close": 170.2933, "volume": 1687776.0}, {"date": "2020-05-01", "close": 166.2867, "volume": 2041539.0}, {"date": "2020-05-04", "close": 167.33, "volume": 1493244.0}, {"date": "2020-05-05", "close": 170.9533, "volume": 1518855.0}, {"date": "2020-05-06", "close": 170.6166, "volume": 1469373.0}, {"date": "2020-05-07", "close": 178.6466, "volume": 2835981.0}, {"date": "2020-05-08", "close": 179.2566, "volume": 2776233.0}, {"date": "2020-05-11", "close": 179.7, "volume": 2318586.0}, {"date": "2020-05-12", "close": 174.2866, "volume": 1482642.0}, {"date": "2020-05-13", "close": 169.6433, "volume": 2297385.0}, {"date": "2020-05-14", "close": 172.4233, "volume": 1605597.0}, {"date": "2020-05-15", "close": 173.47, "volume": 1386369.0}, {"date": "2020-05-18", "close": 179.47, "volume": 1758813.0}, {"date": "2020-05-19", "close": 177.0, "volume": 1193037.0}, {"date": "2020-05-20", "close": 184.1033, "volume": 1965045.0}, {"date": "2020-05-21", "close": 181.9833, "volume": 1396038.0}, {"date": "2020-05-22", "close": 187.6, "volume": 1669485.0}, {"date": "2020-05-26", "close": 187.03, "volume": 2469456.0}, {"date": "2020-05-27", "close": 188.2433, "volume": 1863144.0}, {"date": "2020-05-28", "close": 190.7966, "volume": 2467587.0}, {"date": "2020-05-29", "close": 193.3433, "volume": 2686953.0}, {"date": "2020-06-01", "close": 191.53, "volume": 1435176.0}, {"date": "2020-06-02", "close": 193.27, "volume": 1488333.0}, {"date": "2020-06-03", "close": 191.4866, "volume": 1938381.0}, {"date": "2020-06-04", "close": 188.0833, "volume": 2490984.0}, {"date": "2020-06-05", "close": 197.5866, "volume": 3038703.0}, {"date": "2020-06-08", "close": 197.5666, "volume": 1816725.0}, {"date": "2020-06-09", "close": 194.84, "volume": 1488738.0}, {"date": "2020-06-10", "close": 195.1266, "volume": 1739208.0}, {"date": "2020-06-11", "close": 182.61, "volume": 2647482.0}, {"date": "2020-06-12", "close": 186.1366, "volume": 2017917.0}, {"date": "2020-06-15", "close": 190.4266, "volume": 1846797.0}, {"date": "2020-06-16", "close": 191.69, "volume": 1934571.0}, {"date": "2020-06-17", "close": 192.83, "volume": 1165305.0}, {"date": "2020-06-18", "close": 195.18, "volume": 1237278.0}, {"date": "2020-06-19", "close": 195.8433, "volume": 3468321.0}, {"date": "2020-06-22", "close": 196.32, "volume": 1607313.0}, {"date": "2020-06-23", "close": 196.1733, "volume": 1259940.0}, {"date": "2020-06-24", "close": 184.9866, "volume": 2878995.0}, {"date": "2020-06-25", "close": 185.0366, "volume": 2148870.0}, {"date": "2020-06-26", "close": 183.2833, "volume": 1975863.0}, {"date": "2020-06-29", "close": 184.59, "volume": 1342962.0}, {"date": "2020-06-30", "close": 189.9433, "volume": 2176251.0}, {"date": "2020-07-01", "close": 191.8466, "volume": 1394100.0}, {"date": "2020-07-02", "close": 193.4933, "volume": 1540221.0}, {"date": "2020-07-06", "close": 194.88, "volume": 1486317.0}, {"date": "2020-07-07", "close": 191.78, "volume": 1151091.0}, {"date": "2020-07-08", "close": 193.6533, "volume": 1145787.0}, {"date": "2020-07-09", "close": 191.49, "volume": 1448466.0}, {"date": "2020-07-10", "close": 191.9566, "volume": 929808.0}, {"date": "2020-07-13", "close": 190.43, "volume": 1550742.0}, {"date": "2020-07-14", "close": 195.1133, "volume": 1654371.0}, {"date": "2020-07-15", "close": 202.6, "volume": 2371056.0}, {"date": "2020-07-16", "close": 201.4166, "volume": 2088321.0}, {"date": "2020-07-17", "close": 216.9133, "volume": 4995486.0}, {"date": "2020-07-20", "close": 222.5133, "volume": 3292125.0}, {"date": "2020-07-21", "close": 219.3833, "volume": 3466341.0}, {"date": "2020-07-22", "close": 227.1133, "volume": 3396519.0}, {"date": "2020-07-23", "close": 228.85, "volume": 2461986.0}, {"date": "2020-07-24", "close": 225.11, "volume": 2371146.0}, {"date": "2020-07-27", "close": 228.45, "volume": 1674993.0}, {"date": "2020-07-28", "close": 226.5633, "volume": 1289151.0}, {"date": "2020-07-29", "close": 231.93, "volume": 2403180.0}, {"date": "2020-07-30", "close": 229.13, "volume": 1640937.0}, {"date": "2020-07-31", "close": 228.48, "volume": 1641852.0}, {"date": "2020-08-03", "close": 229.6466, "volume": 1468662.0}, {"date": "2020-08-04", "close": 227.8333, "volume": 1196556.0}, {"date": "2020-08-05", "close": 230.9633, "volume": 1414086.0}, {"date": "2020-08-06", "close": 230.4166, "volume": 1010973.0}, {"date": "2020-08-07", "close": 228.6166, "volume": 1110357.0}, {"date": "2020-08-10", "close": 227.6666, "volume": 904830.0}, {"date": "2020-08-11", "close": 225.0, "volume": 1005990.0}, {"date": "2020-08-12", "close": 227.6966, "volume": 1437663.0}, {"date": "2020-08-13", "close": 230.1866, "volume": 823866.0}, {"date": "2020-08-14", "close": 228.1733, "volume": 887859.0}, {"date": "2020-08-17", "close": 231.3333, "volume": 1263960.0}, {"date": "2020-08-18", "close": 230.7966, "volume": 1216542.0}, {"date": "2020-08-19", "close": 230.47, "volume": 1518534.0}, {"date": "2020-08-20", "close": 231.0166, "volume": 868686.0}, {"date": "2020-08-21", "close": 231.2933, "volume": 1589529.0}, {"date": "2020-08-24", "close": 231.9133, "volume": 1582173.0}, {"date": "2020-08-25", "close": 233.1666, "volume": 1490130.0}, {"date": "2020-08-26", "close": 233.33, "volume": 1538064.0}, {"date": "2020-08-27", "close": 236.4633, "volume": 2591118.0}, {"date": "2020-08-28", "close": 242.3366, "volume": 1940664.0}, {"date": "2020-08-31", "close": 243.6133, "volume": 1807620.0}, {"date": "2020-09-01", "close": 247.19, "volume": 1563933.0}, {"date": "2020-09-02", "close": 255.0366, "volume": 3234171.0}, {"date": "2020-09-03", "close": 247.2033, "volume": 3251790.0}, {"date": "2020-09-04", "close": 245.0933, "volume": 2487795.0}, {"date": "2020-09-08", "close": 231.39, "volume": 3124155.0}, {"date": "2020-09-09", "close": 239.8266, "volume": 1850718.0}, {"date": "2020-09-10", "close": 235.2, "volume": 1563852.0}, {"date": "2020-09-11", "close": 234.18, "volume": 1300272.0}, {"date": "2020-09-14", "close": 238.78, "volume": 1168830.0}, {"date": "2020-09-15", "close": 238.5233, "volume": 1135533.0}, {"date": "2020-09-16", "close": 230.4633, "volume": 2312397.0}, {"date": "2020-09-17", "close": 226.9566, "volume": 2459202.0}, {"date": "2020-09-18", "close": 218.5233, "volume": 4024665.0}, {"date": "2020-09-21", "close": 213.9833, "volume": 2353020.0}, {"date": "2020-09-22", "close": 222.0066, "volume": 3708552.0}, {"date": "2020-09-23", "close": 219.1366, "volume": 1876476.0}, {"date": "2020-09-24", "close": 219.1766, "volume": 1244877.0}, {"date": "2020-09-25", "close": 224.5766, "volume": 1566828.0}, {"date": "2020-09-28", "close": 231.0533, "volume": 1951395.0}, {"date": "2020-09-29", "close": 230.9766, "volume": 1626087.0}, {"date": "2020-09-30", "close": 236.5133, "volume": 1895343.0}, {"date": "2020-10-01", "close": 236.84, "volume": 1243953.0}, {"date": "2020-10-02", "close": 232.0933, "volume": 1603341.0}, {"date": "2020-10-05", "close": 235.9, "volume": 1206459.0}, {"date": "2020-10-06", "close": 233.0066, "volume": 1235925.0}, {"date": "2020-10-07", "close": 240.0933, "volume": 1180401.0}, {"date": "2020-10-08", "close": 241.0066, "volume": 1111014.0}, {"date": "2020-10-09", "close": 246.0633, "volume": 1240389.0}, {"date": "2020-10-12", "close": 251.89, "volume": 2265630.0}, {"date": "2020-10-13", "close": 251.7833, "volume": 1633668.0}, {"date": "2020-10-14", "close": 250.36, "volume": 1914933.0}, {"date": "2020-10-15", "close": 247.0, "volume": 2787534.0}, {"date": "2020-10-16", "close": 250.8933, "volume": 3096705.0}, {"date": "2020-10-19", "close": 245.3733, "volume": 1732989.0}, {"date": "2020-10-20", "close": 244.3333, "volume": 1199367.0}, {"date": "2020-10-21", "close": 242.8266, "volume": 1838574.0}, {"date": "2020-10-22", "close": 244.3133, "volume": 935100.0}, {"date": "2020-10-23", "close": 245.16, "volume": 845040.0}, {"date": "2020-10-26", "close": 237.2566, "volume": 1540944.0}, {"date": "2020-10-27", "close": 240.3, "volume": 975012.0}, {"date": "2020-10-28", "close": 229.2666, "volume": 1691883.0}, {"date": "2020-10-29", "close": 228.76, "volume": 2658363.0}, {"date": "2020-10-30", "close": 222.36, "volume": 2990148.0}, {"date": "2020-11-02", "close": 225.3266, "volume": 1865586.0}, {"date": "2020-11-03", "close": 227.3333, "volume": 1879389.0}, {"date": "2020-11-04", "close": 236.55, "volume": 2760969.0}, {"date": "2020-11-05", "close": 242.76, "volume": 1606095.0}, {"date": "2020-11-06", "close": 244.6233, "volume": 1218126.0}, {"date": "2020-11-09", "close": 257.8166, "volume": 3383823.0}, {"date": "2020-11-10", "close": 249.8333, "volume": 1922598.0}, {"date": "2020-11-11", "close": 245.85, "volume": 1555950.0}, {"date": "2020-11-12", "close": 246.9233, "volume": 1241574.0}, {"date": "2020-11-13", "close": 251.1266, "volume": 862473.0}, {"date": "2020-11-16", "close": 252.73, "volume": 1561125.0}, {"date": "2020-11-17", "close": 249.7166, "volume": 1152972.0}, {"date": "2020-11-18", "close": 244.46, "volume": 1302039.0}, {"date": "2020-11-19", "close": 244.65, "volume": 1141608.0}, {"date": "2020-11-20", "close": 243.58, "volume": 1169016.0}, {"date": "2020-11-23", "close": 239.6833, "volume": 1503153.0}, {"date": "2020-11-24", "close": 241.6133, "volume": 1761714.0}, {"date": "2020-11-25", "close": 242.1233, "volume": 1029003.0}, {"date": "2020-11-27", "close": 243.2733, "volume": 796164.0}, {"date": "2020-11-30", "close": 242.0166, "volume": 2353932.0}, {"date": "2020-12-01", "close": 244.55, "volume": 1556949.0}, {"date": "2020-12-02", "close": 250.4266, "volume": 1761141.0}, {"date": "2020-12-03", "close": 252.9066, "volume": 1634346.0}, {"date": "2020-12-04", "close": 260.1133, "volume": 1661634.0}, {"date": "2020-12-07", "close": 254.7966, "volume": 1732407.0}, {"date": "2020-12-08", "close": 255.1166, "volume": 1276179.0}, {"date": "2020-12-09", "close": 251.17, "volume": 1587465.0}, {"date": "2020-12-10", "close": 252.69, "volume": 1488621.0}, {"date": "2020-12-11", "close": 253.3333, "volume": 1637580.0}, {"date": "2020-12-14", "close": 254.93, "volume": 1794399.0}, {"date": "2020-12-15", "close": 256.1633, "volume": 1297842.0}, {"date": "2020-12-16", "close": 255.3533, "volume": 1078890.0}, {"date": "2020-12-17", "close": 259.9266, "volume": 1306620.0}, {"date": "2020-12-18", "close": 263.03, "volume": 2622879.0}, {"date": "2020-12-21", "close": 263.09, "volume": 1542003.0}, {"date": "2020-12-22", "close": 271.75, "volume": 2246193.0}, {"date": "2020-12-23", "close": 269.8833, "volume": 1932915.0}, {"date": "2020-12-24", "close": 269.0, "volume": 489804.0}, {"date": "2020-12-28", "close": 268.3866, "volume": 1229610.0}, {"date": "2020-12-29", "close": 271.3566, "volume": 1120251.0}, {"date": "2020-12-30", "close": 271.7666, "volume": 775596.0}, {"date": "2020-12-31", "close": 272.7, "volume": 1160664.0}, {"date": "2021-01-04", "close": 266.6666, "volume": 1781586.0}, {"date": "2021-01-05", "close": 268.35, "volume": 1364022.0}, {"date": "2021-01-06", "close": 264.2633, "volume": 2071377.0}, {"date": "2021-01-07", "close": 269.4033, "volume": 1285461.0}, {"date": "2021-01-08", "close": 272.9166, "volume": 1428585.0}, {"date": "2021-01-11", "close": 271.2166, "volume": 1644735.0}, {"date": "2021-01-12", "close": 262.81, "volume": 1903857.0}, {"date": "2021-01-13", "close": 270.4833, "volume": 2550423.0}, {"date": "2021-01-14", "close": 265.7133, "volume": 1460775.0}, {"date": "2021-01-15", "close": 259.4733, "volume": 2318544.0}, {"date": "2021-01-19", "close": 259.47, "volume": 1921368.0}, {"date": "2021-01-20", "close": 266.19, "volume": 1648416.0}, {"date": "2021-01-21", "close": 266.2233, "volume": 1980189.0}, {"date": "2021-01-22", "close": 248.0266, "volume": 5299339.0}, {"date": "2021-01-25", "close": 250.67, "volume": 3307209.0}, {"date": "2021-01-26", "close": 256.55, "volume": 3036951.0}, {"date": "2021-01-27", "close": 252.91, "volume": 2317536.0}, {"date": "2021-01-28", "close": 255.12, "volume": 1721286.0}, {"date": "2021-01-29", "close": 249.2133, "volume": 1890336.0}, {"date": "2021-02-01", "close": 248.7033, "volume": 1884078.0}, {"date": "2021-02-02", "close": 252.6133, "volume": 1654410.0}, {"date": "2021-02-03", "close": 248.4666, "volume": 1532115.0}, {"date": "2021-02-04", "close": 252.35, "volume": 2277081.0}, {"date": "2021-02-05", "close": 254.0833, "volume": 1307157.0}, {"date": "2021-02-08", "close": 256.6633, "volume": 1287435.0}, {"date": "2021-02-09", "close": 259.7833, "volume": 1516623.0}, {"date": "2021-02-10", "close": 262.6966, "volume": 1681977.0}, {"date": "2021-02-11", "close": 266.2766, "volume": 1283847.0}, {"date": "2021-02-12", "close": 269.27, "volume": 1291338.0}, {"date": "2021-02-16", "close": 263.9833, "volume": 2019861.0}, {"date": "2021-02-17", "close": 260.02, "volume": 1118193.0}, {"date": "2021-02-18", "close": 255.8433, "volume": 1931970.0}, {"date": "2021-02-19", "close": 250.05, "volume": 2239029.0}, {"date": "2021-02-22", "close": 247.1333, "volume": 1911231.0}, {"date": "2021-02-23", "close": 248.2366, "volume": 2106345.0}, {"date": "2021-02-24", "close": 252.9033, "volume": 1320669.0}, {"date": "2021-02-25", "close": 247.2633, "volume": 1336245.0}, {"date": "2021-02-26", "close": 245.6, "volume": 2007417.0}, {"date": "2021-03-01", "close": 253.07, "volume": 1677681.0}, {"date": "2021-03-02", "close": 250.0, "volume": 1172979.0}, {"date": "2021-03-03", "close": 242.3833, "volume": 1521351.0}, {"date": "2021-03-04", "close": 236.39, "volume": 2427678.0}, {"date": "2021-03-05", "close": 237.79, "volume": 2277414.0}, {"date": "2021-03-08", "close": 228.3, "volume": 1917576.0}, {"date": "2021-03-09", "close": 234.2666, "volume": 2090769.0}, {"date": "2021-03-10", "close": 239.9366, "volume": 2198130.0}, {"date": "2021-03-11", "close": 244.0, "volume": 1492920.0}, {"date": "2021-03-12", "close": 244.6633, "volume": 1467165.0}, {"date": "2021-03-15", "close": 245.02, "volume": 1202760.0}, {"date": "2021-03-16", "close": 242.21, "volume": 1277475.0}, {"date": "2021-03-17", "close": 241.5466, "volume": 1056459.0}, {"date": "2021-03-18", "close": 233.1066, "volume": 1940772.0}, {"date": "2021-03-19", "close": 235.83, "volume": 2377704.0}, {"date": "2021-03-22", "close": 238.2433, "volume": 1309698.0}, {"date": "2021-03-23", "close": 236.94, "volume": 1005012.0}, {"date": "2021-03-24", "close": 237.0233, "volume": 1452348.0}, {"date": "2021-03-25", "close": 234.8333, "volume": 1380102.0}, {"date": "2021-03-26", "close": 243.5833, "volume": 1707765.0}, {"date": "2021-03-29", "close": 241.3166, "volume": 1351050.0}, {"date": "2021-03-30", "close": 242.1633, "volume": 1442496.0}, {"date": "2021-03-31", "close": 246.3133, "volume": 1695303.0}, {"date": "2021-04-01", "close": 249.2, "volume": 1357707.0}, {"date": "2021-04-05", "close": 255.31, "volume": 1697742.0}, {"date": "2021-04-06", "close": 255.6166, "volume": 1155801.0}, {"date": "2021-04-07", "close": 253.6733, "volume": 1101093.0}, {"date": "2021-04-08", "close": 256.7833, "volume": 906069.0}, {"date": "2021-04-09", "close": 261.4933, "volume": 1065981.0}, {"date": "2021-04-12", "close": 259.7533, "volume": 1008585.0}, {"date": "2021-04-13", "close": 264.8233, "volume": 1286346.0}, {"date": "2021-04-14", "close": 261.9433, "volume": 1113039.0}, {"date": "2021-04-15", "close": 268.24, "volume": 1236984.0}, {"date": "2021-04-16", "close": 270.8566, "volume": 1618452.0}, {"date": "2021-04-19", "close": 270.3966, "volume": 1557975.0}, {"date": "2021-04-20", "close": 270.37, "volume": 2079501.0}, {"date": "2021-04-21", "close": 297.1266, "volume": 6293788.0}, {"date": "2021-04-22", "close": 286.5533, "volume": 3643398.0}, {"date": "2021-04-23", "close": 291.8433, "volume": 2500638.0}, {"date": "2021-04-26", "close": 288.6466, "volume": 1753548.0}, {"date": "2021-04-27", "close": 287.1266, "volume": 1531086.0}, {"date": "2021-04-28", "close": 289.5966, "volume": 1712103.0}, {"date": "2021-04-29", "close": 287.74, "volume": 1154505.0}, {"date": "2021-04-30", "close": 288.3333, "volume": 1433007.0}, {"date": "2021-05-03", "close": 289.1833, "volume": 1133508.0}, {"date": "2021-05-04", "close": 282.9966, "volume": 1970916.0}, {"date": "2021-05-05", "close": 279.4666, "volume": 1468398.0}, {"date": "2021-05-06", "close": 280.82, "volume": 1263801.0}, {"date": "2021-05-07", "close": 285.6966, "volume": 1471788.0}, {"date": "2021-05-10", "close": 278.2633, "volume": 1508385.0}, {"date": "2021-05-11", "close": 278.9166, "volume": 1454001.0}, {"date": "2021-05-12", "close": 270.5966, "volume": 1708374.0}, {"date": "2021-05-13", "close": 273.53, "volume": 1186506.0}, {"date": "2021-05-14", "close": 277.7933, "volume": 1086807.0}, {"date": "2021-05-17", "close": 272.3366, "volume": 2046159.0}, {"date": "2021-05-18", "close": 271.54, "volume": 1588149.0}, {"date": "2021-05-19", "close": 272.32, "volume": 1473798.0}, {"date": "2021-05-20", "close": 277.5533, "volume": 3236019.0}, {"date": "2021-05-21", "close": 274.9966, "volume": 1521090.0}, {"date": "2021-05-24", "close": 278.3066, "volume": 2175996.0}, {"date": "2021-05-25", "close": 282.0033, "volume": 2029053.0}, {"date": "2021-05-26", "close": 279.7933, "volume": 1485432.0}, {"date": "2021-05-27", "close": 278.12, "volume": 3920385.0}, {"date": "2021-05-28", "close": 280.7266, "volume": 1575882.0}, {"date": "2021-06-01", "close": 278.68, "volume": 1493682.0}, {"date": "2021-06-02", "close": 273.8466, "volume": 1195950.0}, {"date": "2021-06-03", "close": 272.2166, "volume": 1261461.0}, {"date": "2021-06-04", "close": 277.15, "volume": 1374498.0}, {"date": "2021-06-07", "close": 277.04, "volume": 1088871.0}, {"date": "2021-06-08", "close": 277.89, "volume": 1242825.0}, {"date": "2021-06-09", "close": 280.08, "volume": 1085088.0}, {"date": "2021-06-10", "close": 286.38, "volume": 1189263.0}, {"date": "2021-06-11", "close": 288.09, "volume": 1335516.0}, {"date": "2021-06-14", "close": 290.93, "volume": 1264149.0}, {"date": "2021-06-15", "close": 290.7866, "volume": 1311381.0}, {"date": "2021-06-16", "close": 290.4733, "volume": 1344558.0}, {"date": "2021-06-17", "close": 295.0033, "volume": 1567320.0}, {"date": "2021-06-18", "close": 292.9533, "volume": 2403579.0}, {"date": "2021-06-21", "close": 298.0, "volume": 1424001.0}, {"date": "2021-06-22", "close": 300.6533, "volume": 1349685.0}, {"date": "2021-06-23", "close": 301.8066, "volume": 1292415.0}, {"date": "2021-06-24", "close": 301.5233, "volume": 1023033.0}, {"date": "2021-06-25", "close": 302.7833, "volume": 1303404.0}, {"date": "2021-06-28", "close": 304.1366, "volume": 1245492.0}, {"date": "2021-06-29", "close": 306.9066, "volume": 1241304.0}, {"date": "2021-06-30", "close": 306.5466, "volume": 1619391.0}, {"date": "2021-07-01", "close": 309.1533, "volume": 1093602.0}, {"date": "2021-07-02", "close": 312.72, "volume": 1015587.0}, {"date": "2021-07-06", "close": 316.0133, "volume": 1726257.0}, {"date": "2021-07-07", "close": 318.23, "volume": 1492857.0}, {"date": "2021-07-08", "close": 317.29, "volume": 1366020.0}, {"date": "2021-07-09", "close": 316.9266, "volume": 1023996.0}, {"date": "2021-07-12", "close": 319.6833, "volume": 1031124.0}, {"date": "2021-07-13", "close": 318.75, "volume": 856512.0}, {"date": "2021-07-14", "close": 318.36, "volume": 958296.0}, {"date": "2021-07-15", "close": 317.8866, "volume": 1383852.0}, {"date": "2021-07-16", "close": 316.7033, "volume": 1055259.0}, {"date": "2021-07-19", "close": 310.73, "volume": 2106285.0}, {"date": "2021-07-20", "close": 318.35, "volume": 2732631.0}, {"date": "2021-07-21", "close": 314.98, "volume": 2541090.0}, {"date": "2021-07-22", "close": 324.63, "volume": 1954455.0}, {"date": "2021-07-23", "close": 325.4866, "volume": 1317837.0}, {"date": "2021-07-26", "close": 322.0333, "volume": 1604451.0}, {"date": "2021-07-27", "close": 325.0266, "volume": 1072971.0}, {"date": "2021-07-28", "close": 324.1666, "volume": 971454.0}, {"date": "2021-07-29", "close": 327.1633, "volume": 949233.0}, {"date": "2021-07-30", "close": 330.4866, "volume": 1238934.0}, {"date": "2021-08-02", "close": 330.85, "volume": 934920.0}, {"date": "2021-08-03", "close": 333.2033, "volume": 976902.0}, {"date": "2021-08-04", "close": 330.2933, "volume": 1285404.0}, {"date": "2021-08-05", "close": 339.7, "volume": 1672050.0}, {"date": "2021-08-06", "close": 343.34, "volume": 1489266.0}, {"date": "2021-08-09", "close": 344.0, "volume": 1086195.0}, {"date": "2021-08-10", "close": 331.8733, "volume": 1800999.0}, {"date": "2021-08-11", "close": 331.8833, "volume": 1326363.0}, {"date": "2021-08-12", "close": 333.3333, "volume": 1577292.0}, {"date": "2021-08-13", "close": 334.3466, "volume": 1465287.0}, {"date": "2021-08-16", "close": 339.4133, "volume": 1147923.0}, {"date": "2021-08-17", "close": 345.0, "volume": 1512486.0}, {"date": "2021-08-18", "close": 346.46, "volume": 1252887.0}, {"date": "2021-08-19", "close": 351.88, "volume": 1460046.0}, {"date": "2021-08-20", "close": 347.94, "volume": 1842030.0}, {"date": "2021-08-23", "close": 348.6733, "volume": 1510836.0}, {"date": "2021-08-24", "close": 348.8966, "volume": 1421781.0}, {"date": "2021-08-25", "close": 347.9866, "volume": 1324866.0}, {"date": "2021-08-26", "close": 347.4166, "volume": 1405356.0}, {"date": "2021-08-27", "close": 345.5066, "volume": 1374618.0}, {"date": "2021-08-30", "close": 352.97, "volume": 889869.0}, {"date": "2021-08-31", "close": 351.1866, "volume": 1376976.0}, {"date": "2021-09-01", "close": 354.2366, "volume": 1046637.0}, {"date": "2021-09-02", "close": 357.1766, "volume": 1211598.0}, {"date": "2021-09-03", "close": 357.2566, "volume": 1013184.0}, {"date": "2021-09-07", "close": 359.3866, "volume": 989019.0}, {"date": "2021-09-08", "close": 360.8533, "volume": 1048257.0}, {"date": "2021-09-09", "close": 356.67, "volume": 1164024.0}, {"date": "2021-09-10", "close": 341.1566, "volume": 3430995.0}, {"date": "2021-09-13", "close": 342.6066, "volume": 1907139.0}, {"date": "2021-09-14", "close": 346.3366, "volume": 1651185.0}, {"date": "2021-09-15", "close": 348.5066, "volume": 1608339.0}, {"date": "2021-09-16", "close": 344.67, "volume": 1540434.0}, {"date": "2021-09-17", "close": 345.7566, "volume": 1906077.0}, {"date": "2021-09-20", "close": 337.9966, "volume": 1987554.0}, {"date": "2021-09-21", "close": 338.0133, "volume": 1913778.0}, {"date": "2021-09-22", "close": 342.8233, "volume": 1578345.0}, {"date": "2021-09-23", "close": 348.28, "volume": 1916169.0}, {"date": "2021-09-24", "close": 347.7766, "volume": 1484958.0}, {"date": "2021-09-27", "close": 337.9166, "volume": 1909506.0}, {"date": "2021-09-28", "close": 330.83, "volume": 2054856.0}, {"date": "2021-09-29", "close": 330.7833, "volume": 1371648.0}, {"date": "2021-09-30", "close": 331.3833, "volume": 1380324.0}, {"date": "2021-10-01", "close": 336.5, "volume": 2251188.0}, {"date": "2021-10-04", "close": 323.5, "volume": 2108787.0}, {"date": "2021-10-05", "close": 330.07, "volume": 1478158.0}, {"date": "2021-10-06", "close": 334.94, "volume": 1850937.0}, {"date": "2021-10-07", "close": 338.34, "volume": 1906609.0}, {"date": "2021-10-08", "close": 328.54, "volume": 1368137.0}, {"date": "2021-10-11", "close": 324.18, "volume": 979371.0}, {"date": "2021-10-12", "close": 324.45, "volume": 1277058.0}, {"date": "2021-10-13", "close": 326.0, "volume": 1867136.0}, {"date": "2021-10-14", "close": 330.95, "volume": 1432563.0}, {"date": "2021-10-15", "close": 331.5, "volume": 1387247.0}, {"date": "2021-10-18", "close": 332.3, "volume": 1530614.0}, {"date": "2021-10-19", "close": 336.3, "volume": 3642534.0}, {"date": "2021-10-20", "close": 339.8, "volume": 2458224.0}, {"date": "2021-10-21", "close": 339.63, "volume": 1338068.0}, {"date": "2021-10-22", "close": 341.52, "volume": 1318992.0}, {"date": "2021-10-25", "close": 343.59, "volume": 1938376.0}, {"date": "2021-10-26", "close": 348.7, "volume": 1737021.0}, {"date": "2021-10-27", "close": 348.98, "volume": 1684174.0}, {"date": "2021-10-28", "close": 355.61, "volume": 1371941.0}, {"date": "2021-10-29", "close": 361.13, "volume": 1558746.0}, {"date": "2021-11-01", "close": 355.03, "volume": 1812543.0}, {"date": "2021-11-02", "close": 360.37, "volume": 1046622.0}, {"date": "2021-11-03", "close": 361.49, "volume": 1410210.0}, {"date": "2021-11-04", "close": 363.32, "volume": 1067764.0}, {"date": "2021-11-05", "close": 364.95, "volume": 1575465.0}, {"date": "2021-11-08", "close": 365.42, "volume": 908151.0}, {"date": "2021-11-09", "close": 364.15, "volume": 1123847.0}, {"date": "2021-11-10", "close": 359.49, "volume": 1082148.0}, {"date": "2021-11-11", "close": 350.79, "volume": 1376730.0}, {"date": "2021-11-12", "close": 354.93, "volume": 928160.0}, {"date": "2021-11-15", "close": 353.56, "volume": 878392.0}, {"date": "2021-11-16", "close": 361.12, "volume": 1182221.0}, {"date": "2021-11-17", "close": 361.42, "volume": 1449220.0}, {"date": "2021-11-18", "close": 359.2, "volume": 896676.0}, {"date": "2021-11-19", "close": 348.65, "volume": 1680834.0}, {"date": "2021-11-22", "close": 340.72, "volume": 2041454.0}, {"date": "2021-11-23", "close": 335.9, "volume": 2072368.0}, {"date": "2021-11-24", "close": 339.42, "volume": 993529.0}, {"date": "2021-11-26", "close": 329.23, "volume": 1491805.0}, {"date": "2021-11-29", "close": 334.74, "volume": 1763680.0}, {"date": "2021-11-30", "close": 324.34, "volume": 2414490.0}, {"date": "2021-12-01", "close": 319.93, "volume": 1673336.0}, {"date": "2021-12-02", "close": 327.32, "volume": 1350000.0}, {"date": "2021-12-03", "close": 321.63, "volume": 2485166.0}, {"date": "2021-12-06", "close": 323.77, "volume": 2954113.0}, {"date": "2021-12-07", "close": 340.49, "volume": 2138399.0}, {"date": "2021-12-08", "close": 340.8, "volume": 2094993.0}, {"date": "2021-12-09", "close": 340.34, "volume": 1296697.0}, {"date": "2021-12-10", "close": 344.96, "volume": 1316566.0}, {"date": "2021-12-13", "close": 340.36, "volume": 1530487.0}, {"date": "2021-12-14", "close": 328.24, "volume": 1482261.0}, {"date": "2021-12-15", "close": 331.66, "volume": 2192067.0}, {"date": "2021-12-16", "close": 334.53, "volume": 2004051.0}, {"date": "2021-12-17", "close": 337.4, "volume": 2633728.0}, {"date": "2021-12-20", "close": 332.11, "volume": 1560432.0}, {"date": "2021-12-21", "close": 348.09, "volume": 1699511.0}, {"date": "2021-12-22", "close": 362.21, "volume": 1410424.0}, {"date": "2021-12-23", "close": 363.94, "volume": 1022667.0}, {"date": "2021-12-27", "close": 364.58, "volume": 1136634.0}, {"date": "2021-12-28", "close": 364.54, "volume": 931177.0}, {"date": "2021-12-29", "close": 365.27, "volume": 897461.0}, {"date": "2021-12-30", "close": 363.3, "volume": 754463.0}, {"date": "2021-12-31", "close": 359.3, "volume": 1157830.0}, {"date": "2022-01-03", "close": 360.0, "volume": 1573306.0}, {"date": "2022-01-04", "close": 354.63, "volume": 1310958.0}, {"date": "2022-01-05", "close": 341.95, "volume": 1804990.0}, {"date": "2022-01-06", "close": 334.18, "volume": 1701854.0}, {"date": "2022-01-07", "close": 324.29, "volume": 1747008.0}, {"date": "2022-01-10", "close": 325.53, "volume": 2057509.0}, {"date": "2022-01-11", "close": 328.02, "volume": 1825352.0}, {"date": "2022-01-12", "close": 323.16, "volume": 2106970.0}, {"date": "2022-01-13", "close": 313.21, "volume": 1717808.0}, {"date": "2022-01-14", "close": 307.74, "volume": 2299939.0}, {"date": "2022-01-18", "close": 295.49, "volume": 2314658.0}, {"date": "2022-01-19", "close": 293.46, "volume": 1917851.0}, {"date": "2022-01-20", "close": 292.73, "volume": 2772287.0}, {"date": "2022-01-21", "close": 269.53, "volume": 5584178.0}, {"date": "2022-01-24", "close": 271.98, "volume": 4707679.0}, {"date": "2022-01-25", "close": 264.14, "volume": 2768237.0}, {"date": "2022-01-26", "close": 264.46, "volume": 3512670.0}, {"date": "2022-01-27", "close": 262.77, "volume": 2585585.0}, {"date": "2022-01-28", "close": 271.79, "volume": 2712774.0}, {"date": "2022-01-31", "close": 284.18, "volume": 2993400.0}, {"date": "2022-02-01", "close": 286.51, "volume": 2098738.0}, {"date": "2022-02-02", "close": 292.94, "volume": 2328934.0}, {"date": "2022-02-03", "close": 285.6, "volume": 1920153.0}, {"date": "2022-02-04", "close": 285.73, "volume": 1634052.0}, {"date": "2022-02-07", "close": 284.89, "volume": 1721456.0}, {"date": "2022-02-08", "close": 283.39, "volume": 2047966.0}, {"date": "2022-02-09", "close": 292.18, "volume": 2141932.0}, {"date": "2022-02-10", "close": 292.49, "volume": 2882855.0}, {"date": "2022-02-11", "close": 283.16, "volume": 2267399.0}, {"date": "2022-02-14", "close": 281.14, "volume": 1563267.0}, {"date": "2022-02-15", "close": 289.31, "volume": 1413799.0}, {"date": "2022-02-16", "close": 291.14, "volume": 1797240.0}, {"date": "2022-02-17", "close": 284.08, "volume": 1573497.0}, {"date": "2022-02-18", "close": 280.78, "volume": 1423628.0}, {"date": "2022-02-22", "close": 284.0, "volume": 2116945.0}, {"date": "2022-02-23", "close": 276.5, "volume": 1706036.0}, {"date": "2022-02-24", "close": 288.38, "volume": 2733731.0}, {"date": "2022-02-25", "close": 293.51, "volume": 1454887.0}, {"date": "2022-02-28", "close": 290.33, "volume": 1644643.0}, {"date": "2022-03-01", "close": 291.55, "volume": 1645661.0}, {"date": "2022-03-02", "close": 299.01, "volume": 1748339.0}, {"date": "2022-03-03", "close": 299.82, "volume": 2098608.0}, {"date": "2022-03-04", "close": 302.28, "volume": 1995954.0}, {"date": "2022-03-07", "close": 292.69, "volume": 2866213.0}, {"date": "2022-03-08", "close": 269.32, "volume": 3452117.0}, {"date": "2022-03-09", "close": 278.82, "volume": 2080804.0}, {"date": "2022-03-10", "close": 275.72, "volume": 1331160.0}, {"date": "2022-03-11", "close": 273.69, "volume": 1842068.0}, {"date": "2022-03-14", "close": 263.8, "volume": 2722220.0}, {"date": "2022-03-15", "close": 270.0, "volume": 3024590.0}, {"date": "2022-03-16", "close": 277.85, "volume": 2429890.0}, {"date": "2022-03-17", "close": 282.95, "volume": 1799941.0}, {"date": "2022-03-18", "close": 290.11, "volume": 3152881.0}, {"date": "2022-03-21", "close": 283.28, "volume": 1645980.0}, {"date": "2022-03-22", "close": 286.44, "volume": 1529268.0}, {"date": "2022-03-23", "close": 275.2, "volume": 1639565.0}, {"date": "2022-03-24", "close": 281.08, "volume": 1513251.0}, {"date": "2022-03-25", "close": 286.87, "volume": 1435113.0}, {"date": "2022-03-28", "close": 294.95, "volume": 1963579.0}, {"date": "2022-03-29", "close": 302.0, "volume": 1618904.0}, {"date": "2022-03-30", "close": 304.44, "volume": 1914753.0}, {"date": "2022-03-31", "close": 301.68, "volume": 2733610.0}, {"date": "2022-04-01", "close": 305.54, "volume": 1470411.0}, {"date": "2022-04-04", "close": 302.25, "volume": 1561520.0}, {"date": "2022-04-05", "close": 295.92, "volume": 1488893.0}, {"date": "2022-04-06", "close": 288.67, "volume": 1939712.0}, {"date": "2022-04-07", "close": 291.82, "volume": 1329548.0}, {"date": "2022-04-08", "close": 289.86, "volume": 959831.0}, {"date": "2022-04-11", "close": 278.96, "volume": 1391474.0}, {"date": "2022-04-12", "close": 277.85, "volume": 1138837.0}, {"date": "2022-04-13", "close": 285.22, "volume": 1133618.0}, {"date": "2022-04-14", "close": 279.7, "volume": 1582532.0}, {"date": "2022-04-18", "close": 276.35, "volume": 1127067.0}, {"date": "2022-04-19", "close": 294.86, "volume": 2660041.0}, {"date": "2022-04-20", "close": 302.9, "volume": 2161221.0}, {"date": "2022-04-21", "close": 294.57, "volume": 2496811.0}, {"date": "2022-04-22", "close": 252.34, "volume": 6845303.0}, {"date": "2022-04-25", "close": 255.12, "volume": 3253919.0}, {"date": "2022-04-26", "close": 244.52, "volume": 2484412.0}, {"date": "2022-04-27", "close": 235.35, "volume": 3849143.0}, {"date": "2022-04-28", "close": 243.26, "volume": 3152399.0}, {"date": "2022-04-29", "close": 239.3, "volume": 2913611.0}, {"date": "2022-05-02", "close": 240.66, "volume": 2421419.0}, {"date": "2022-05-03", "close": 238.11, "volume": 1648169.0}, {"date": "2022-05-04", "close": 246.31, "volume": 2135695.0}, {"date": "2022-05-05", "close": 233.98, "volume": 3058231.0}, {"date": "2022-05-06", "close": 224.85, "volume": 3014045.0}, {"date": "2022-05-09", "close": 208.71, "volume": 3754694.0}, {"date": "2022-05-10", "close": 211.39, "volume": 2253200.0}, {"date": "2022-05-11", "close": 210.87, "volume": 2690242.0}, {"date": "2022-05-12", "close": 211.69, "volume": 2035959.0}, {"date": "2022-05-13", "close": 223.69, "volume": 2250577.0}, {"date": "2022-05-16", "close": 219.53, "volume": 1569695.0}, {"date": "2022-05-17", "close": 225.18, "volume": 1324225.0}, {"date": "2022-05-18", "close": 215.35, "volume": 2031890.0}, {"date": "2022-05-19", "close": 218.14, "volume": 1722882.0}, {"date": "2022-05-20", "close": 219.07, "volume": 1818012.0}, {"date": "2022-05-23", "close": 221.61, "volume": 1496350.0}, {"date": "2022-05-24", "close": 218.39, "volume": 1518961.0}, {"date": "2022-05-25", "close": 222.58, "volume": 1466130.0}, {"date": "2022-05-26", "close": 223.3, "volume": 2562930.0}, {"date": "2022-05-27", "close": 229.16, "volume": 2133035.0}, {"date": "2022-05-31", "close": 227.64, "volume": 2046533.0}, {"date": "2022-06-01", "close": 216.39, "volume": 2426279.0}, {"date": "2022-06-02", "close": 227.21, "volume": 2099595.0}, {"date": "2022-06-03", "close": 217.79, "volume": 1524403.0}, {"date": "2022-06-06", "close": 216.43, "volume": 1374508.0}, {"date": "2022-06-07", "close": 221.95, "volume": 1351951.0}, {"date": "2022-06-08", "close": 218.6, "volume": 1104591.0}, {"date": "2022-06-09", "close": 209.95, "volume": 1595463.0}, {"date": "2022-06-10", "close": 205.27, "volume": 1602888.0}, {"date": "2022-06-13", "close": 194.97, "volume": 3539903.0}, {"date": "2022-06-14", "close": 191.1, "volume": 3184162.0}, {"date": "2022-06-15", "close": 196.13, "volume": 2409501.0}, {"date": "2022-06-16", "close": 190.71, "volume": 2449418.0}, {"date": "2022-06-17", "close": 192.08, "volume": 3802396.0}, {"date": "2022-06-21", "close": 194.32, "volume": 1859513.0}, {"date": "2022-06-22", "close": 200.62, "volume": 2582487.0}, {"date": "2022-06-23", "close": 204.5, "volume": 1611988.0}, {"date": "2022-06-24", "close": 209.67, "volume": 2270495.0}, {"date": "2022-06-27", "close": 207.94, "volume": 1900789.0}, {"date": "2022-06-28", "close": 201.99, "volume": 1662380.0}, {"date": "2022-06-29", "close": 202.59, "volume": 1655394.0}, {"date": "2022-06-30", "close": 200.71, "volume": 2224471.0}, {"date": "2022-07-01", "close": 206.1, "volume": 1459803.0}, {"date": "2022-07-05", "close": 206.75, "volume": 1432902.0}, {"date": "2022-07-06", "close": 205.35, "volume": 1654648.0}, {"date": "2022-07-07", "close": 208.71, "volume": 1396773.0}, {"date": "2022-07-08", "close": 208.81, "volume": 1149400.0}, {"date": "2022-07-11", "close": 205.72, "volume": 1197561.0}, {"date": "2022-07-12", "close": 202.13, "volume": 1519936.0}, {"date": "2022-07-13", "close": 202.06, "volume": 1482975.0}, {"date": "2022-07-14", "close": 204.31, "volume": 1553657.0}, {"date": "2022-07-15", "close": 210.92, "volume": 2231082.0}, {"date": "2022-07-18", "close": 206.26, "volume": 1523247.0}, {"date": "2022-07-19", "close": 214.44, "volume": 1951975.0}, {"date": "2022-07-20", "close": 219.22, "volume": 1934449.0}, {"date": "2022-07-21", "close": 224.75, "volume": 2876925.0}, {"date": "2022-07-22", "close": 211.85, "volume": 6588323.0}, {"date": "2022-07-25", "close": 219.17, "volume": 3170937.0}, {"date": "2022-07-26", "close": 216.79, "volume": 2376861.0}, {"date": "2022-07-27", "close": 225.34, "volume": 2535409.0}, {"date": "2022-07-28", "close": 230.54, "volume": 2218437.0}, {"date": "2022-07-29", "close": 230.17, "volume": 1941447.0}, {"date": "2022-08-01", "close": 228.54, "volume": 1333351.0}, {"date": "2022-08-02", "close": 238.48, "volume": 3274031.0}, {"date": "2022-08-03", "close": 242.18, "volume": 1802776.0}, {"date": "2022-08-04", "close": 242.46, "volume": 1180534.0}, {"date": "2022-08-05", "close": 240.32, "volume": 1861078.0}, {"date": "2022-08-08", "close": 239.13, "volume": 2216193.0}, {"date": "2022-08-09", "close": 232.88, "volume": 1532477.0}, {"date": "2022-08-10", "close": 237.85, "volume": 1942971.0}, {"date": "2022-08-11", "close": 236.02, "volume": 1625052.0}, {"date": "2022-08-12", "close": 238.37, "volume": 1744533.0}, {"date": "2022-08-15", "close": 238.26, "volume": 1384090.0}, {"date": "2022-08-16", "close": 233.71, "volume": 1646995.0}, {"date": "2022-08-17", "close": 229.71, "volume": 1355160.0}, {"date": "2022-08-18", "close": 229.59, "volume": 1356873.0}, {"date": "2022-08-19", "close": 224.78, "volume": 2033278.0}, {"date": "2022-08-22", "close": 218.54, "volume": 2130844.0}, {"date": "2022-08-23", "close": 216.81, "volume": 1912791.0}, {"date": "2022-08-24", "close": 220.47, "volume": 1798934.0}, {"date": "2022-08-25", "close": 225.02, "volume": 1302566.0}, {"date": "2022-08-26", "close": 211.09, "volume": 2475058.0}, {"date": "2022-08-29", "close": 208.9, "volume": 1871924.0}, {"date": "2022-08-30", "close": 206.5, "volume": 1562918.0}, {"date": "2022-08-31", "close": 205.74, "volume": 1867001.0}, {"date": "2022-09-01", "close": 206.11, "volume": 1500838.0}, {"date": "2022-09-02", "close": 203.67, "volume": 1539871.0}, {"date": "2022-09-06", "close": 202.3, "volume": 1445539.0}, {"date": "2022-09-07", "close": 210.87, "volume": 1732451.0}, {"date": "2022-09-08", "close": 214.78, "volume": 1827344.0}, {"date": "2022-09-09", "close": 221.32, "volume": 1900498.0}, {"date": "2022-09-12", "close": 222.02, "volume": 1313619.0}, {"date": "2022-09-13", "close": 211.4, "volume": 2375326.0}, {"date": "2022-09-14", "close": 210.78, "volume": 1490897.0}, {"date": "2022-09-15", "close": 209.62, "volume": 2117547.0}, {"date": "2022-09-16", "close": 206.28, "volume": 2801104.0}, {"date": "2022-09-19", "close": 202.21, "volume": 2076350.0}, {"date": "2022-09-20", "close": 199.55, "volume": 1627223.0}, {"date": "2022-09-21", "close": 195.04, "volume": 1583260.0}, {"date": "2022-09-22", "close": 191.08, "volume": 1907364.0}, {"date": "2022-09-23", "close": 190.52, "volume": 1918565.0}, {"date": "2022-09-26", "close": 187.93, "volume": 1751845.0}, {"date": "2022-09-27", "close": 186.38, "volume": 1816038.0}, {"date": "2022-09-28", "close": 192.4, "volume": 1592731.0}, {"date": "2022-09-29", "close": 189.06, "volume": 1719182.0}, {"date": "2022-09-30", "close": 187.44, "volume": 2094141.0}, {"date": "2022-10-03", "close": 193.36, "volume": 1644551.0}, {"date": "2022-10-04", "close": 201.54, "volume": 2079706.0}, {"date": "2022-10-05", "close": 201.38, "volume": 1647421.0}, {"date": "2022-10-06", "close": 197.7, "volume": 1502356.0}, {"date": "2022-10-07", "close": 188.68, "volume": 1897349.0}, {"date": "2022-10-10", "close": 186.55, "volume": 1635058.0}, {"date": "2022-10-11", "close": 185.9, "volume": 1663493.0}, {"date": "2022-10-12", "close": 186.34, "volume": 1628438.0}, {"date": "2022-10-13", "close": 190.38, "volume": 2067327.0}, {"date": "2022-10-14", "close": 183.06, "volume": 2430640.0}, {"date": "2022-10-17", "close": 190.12, "volume": 2379929.0}, {"date": "2022-10-18", "close": 193.73, "volume": 2957831.0}, {"date": "2022-10-19", "close": 211.14, "volume": 5873010.0}, {"date": "2022-10-20", "close": 212.0, "volume": 3664878.0}, {"date": "2022-10-21", "close": 218.49, "volume": 3142819.0}, {"date": "2022-10-24", "close": 220.27, "volume": 2430492.0}, {"date": "2022-10-25", "close": 237.87, "volume": 4646787.0}, {"date": "2022-10-26", "close": 241.66, "volume": 3700657.0}, {"date": "2022-10-27", "close": 241.69, "volume": 2770229.0}, {"date": "2022-10-28", "close": 244.16, "volume": 2901792.0}, {"date": "2022-10-31", "close": 246.47, "volume": 2704484.0}, {"date": "2022-11-01", "close": 246.86, "volume": 2277365.0}, {"date": "2022-11-02", "close": 236.13, "volume": 2708410.0}, {"date": "2022-11-03", "close": 234.19, "volume": 2341344.0}, {"date": "2022-11-04", "close": 239.53, "volume": 1895939.0}, {"date": "2022-11-07", "close": 242.33, "volume": 2108116.0}, {"date": "2022-11-08", "close": 240.7, "volume": 1589748.0}, {"date": "2022-11-09", "close": 236.13, "volume": 1761573.0}, {"date": "2022-11-10", "close": 257.86, "volume": 3949792.0}, {"date": "2022-11-11", "close": 265.08, "volume": 3188372.0}, {"date": "2022-11-14", "close": 259.44, "volume": 2283689.0}, {"date": "2022-11-15", "close": 264.18, "volume": 2068414.0}, {"date": "2022-11-16", "close": 263.04, "volume": 1619965.0}, {"date": "2022-11-17", "close": 260.77, "volume": 1981570.0}, {"date": "2022-11-18", "close": 262.11, "volume": 1579073.0}, {"date": "2022-11-21", "close": 260.35, "volume": 1805241.0}, {"date": "2022-11-22", "close": 262.9, "volume": 1369111.0}, {"date": "2022-11-23", "close": 264.45, "volume": 1532224.0}, {"date": "2022-11-25", "close": 265.13, "volume": 788105.0}, {"date": "2022-11-28", "close": 262.64, "volume": 1408335.0}, {"date": "2022-11-29", "close": 258.8, "volume": 1497722.0}, {"date": "2022-11-30", "close": 270.39, "volume": 3377235.0}, {"date": "2022-12-01", "close": 274.49, "volume": 1870418.0}, {"date": "2022-12-02", "close": 272.25, "volume": 1629271.0}, {"date": "2022-12-05", "close": 269.72, "volume": 1505031.0}, {"date": "2022-12-06", "close": 266.31, "volume": 1477842.0}, {"date": "2022-12-07", "close": 267.96, "volume": 1195560.0}, {"date": "2022-12-08", "close": 272.02, "volume": 1431646.0}, {"date": "2022-12-09", "close": 270.6, "volume": 2102911.0}, {"date": "2022-12-12", "close": 273.84, "volume": 1887689.0}, {"date": "2022-12-13", "close": 281.74, "volume": 2938230.0}, {"date": "2022-12-14", "close": 280.65, "volume": 2945123.0}, {"date": "2022-12-15", "close": 267.3, "volume": 2590388.0}, {"date": "2022-12-16", "close": 264.68, "volume": 5296881.0}, {"date": "2022-12-19", "close": 261.01, "volume": 2004210.0}, {"date": "2022-12-20", "close": 261.8, "volume": 2056631.0}, {"date": "2022-12-21", "close": 266.16, "volume": 1625952.0}, {"date": "2022-12-22", "close": 263.61, "volume": 2015521.0}, {"date": "2022-12-23", "close": 262.66, "volume": 1042038.0}, {"date": "2022-12-27", "close": 263.97, "volume": 957352.0}, {"date": "2022-12-28", "close": 261.65, "volume": 855775.0}, {"date": "2022-12-29", "close": 267.79, "volume": 814875.0}, {"date": "2022-12-30", "close": 265.35, "volume": 871344.0}, {"date": "2023-01-03", "close": 265.63, "volume": 1391916.0}, {"date": "2023-01-04", "close": 270.0, "volume": 1435393.0}, {"date": "2023-01-05", "close": 268.62, "volume": 1803880.0}, {"date": "2023-01-06", "close": 270.39, "volume": 1659514.0}, {"date": "2023-01-09", "close": 264.93, "volume": 1509131.0}, {"date": "2023-01-10", "close": 271.36, "volume": 1316962.0}, {"date": "2023-01-11", "close": 259.96, "volume": 3506758.0}, {"date": "2023-01-12", "close": 256.94, "volume": 1925139.0}, {"date": "2023-01-13", "close": 258.9, "volume": 1716105.0}, {"date": "2023-01-17", "close": 261.73, "volume": 1595346.0}, {"date": "2023-01-18", "close": 256.35, "volume": 1641591.0}, {"date": "2023-01-19", "close": 252.5, "volume": 1758537.0}, {"date": "2023-01-20", "close": 256.77, "volume": 1968527.0}, {"date": "2023-01-23", "close": 255.98, "volume": 2008569.0}, {"date": "2023-01-24", "close": 257.98, "volume": 3127241.0}, {"date": "2023-01-25", "close": 243.8, "volume": 5863584.0}, {"date": "2023-01-26", "close": 250.55, "volume": 1788514.0}, {"date": "2023-01-27", "close": 247.26, "volume": 1568605.0}, {"date": "2023-01-30", "close": 242.23, "volume": 1642957.0}, {"date": "2023-01-31", "close": 245.69, "volume": 1782630.0}, {"date": "2023-02-01", "close": 251.19, "volume": 1646575.0}, {"date": "2023-02-02", "close": 260.9, "volume": 2197290.0}, {"date": "2023-02-03", "close": 254.68, "volume": 1691448.0}, {"date": "2023-02-06", "close": 248.98, "volume": 1329176.0}, {"date": "2023-02-07", "close": 253.06, "volume": 1359638.0}, {"date": "2023-02-08", "close": 248.85, "volume": 1318947.0}, {"date": "2023-02-09", "close": 244.18, "volume": 1425884.0}, {"date": "2023-02-10", "close": 245.27, "volume": 1199572.0}, {"date": "2023-02-13", "close": 245.13, "volume": 1277001.0}, {"date": "2023-02-14", "close": 241.09, "volume": 1799218.0}, {"date": "2023-02-15", "close": 244.77, "volume": 1341372.0}, {"date": "2023-02-16", "close": 240.16, "volume": 1615338.0}, {"date": "2023-02-17", "close": 238.91, "volume": 1595736.0}, {"date": "2023-02-21", "close": 233.58, "volume": 1852188.0}, {"date": "2023-02-22", "close": 233.55, "volume": 1456154.0}, {"date": "2023-02-23", "close": 234.9, "volume": 1427234.0}, {"date": "2023-02-24", "close": 231.05, "volume": 1417087.0}, {"date": "2023-02-27", "close": 231.74, "volume": 1421595.0}, {"date": "2023-02-28", "close": 229.39, "volume": 1366842.0}, {"date": "2023-03-01", "close": 227.33, "volume": 1290780.0}, {"date": "2023-03-02", "close": 228.9, "volume": 1153045.0}, {"date": "2023-03-03", "close": 234.87, "volume": 1458455.0}, {"date": "2023-03-06", "close": 234.85, "volume": 1204946.0}, {"date": "2023-03-07", "close": 230.71, "volume": 1680628.0}, {"date": "2023-03-08", "close": 231.09, "volume": 661804.0}, {"date": "2023-03-09", "close": 228.57, "volume": 1181781.0}, {"date": "2023-03-10", "close": 224.75, "volume": 1778632.0}, {"date": "2023-03-13", "close": 227.78, "volume": 1539277.0}, {"date": "2023-03-14", "close": 235.28, "volume": 2109659.0}, {"date": "2023-03-15", "close": 234.18, "volume": 1594099.0}, {"date": "2023-03-16", "close": 240.5, "volume": 2072127.0}, {"date": "2023-03-17", "close": 237.8, "volume": 2304603.0}, {"date": "2023-03-20", "close": 240.5, "volume": 995530.0}, {"date": "2023-03-21", "close": 246.68, "volume": 1560298.0}, {"date": "2023-03-22", "close": 240.81, "volume": 1151808.0}, {"date": "2023-03-23", "close": 244.47, "volume": 1735061.0}, {"date": "2023-03-24", "close": 256.42, "volume": 3269871.0}, {"date": "2023-03-27", "close": 252.57, "volume": 1682686.0}, {"date": "2023-03-28", "close": 249.49, "volume": 1179536.0}, {"date": "2023-03-29", "close": 250.76, "volume": 1538323.0}, {"date": "2023-03-30", "close": 251.3, "volume": 1908912.0}, {"date": "2023-03-31", "close": 255.47, "volume": 1575223.0}, {"date": "2023-04-03", "close": 253.53, "volume": 1554762.0}, {"date": "2023-04-04", "close": 254.71, "volume": 1354779.0}, {"date": "2023-04-05", "close": 257.99, "volume": 1366398.0}, {"date": "2023-04-06", "close": 256.9, "volume": 1026602.0}, {"date": "2023-04-10", "close": 258.94, "volume": 1160895.0}, {"date": "2023-04-11", "close": 262.77, "volume": 1620683.0}, {"date": "2023-04-12", "close": 261.77, "volume": 1154340.0}, {"date": "2023-04-13", "close": 266.56, "volume": 1444552.0}, {"date": "2023-04-14", "close": 267.02, "volume": 1319552.0}, {"date": "2023-04-17", "close": 268.89, "volume": 1231080.0}, {"date": "2023-04-18", "close": 269.28, "volume": 2632769.0}, {"date": "2023-04-19", "close": 298.57, "volume": 6178190.0}, {"date": "2023-04-20", "close": 297.41, "volume": 2809140.0}, {"date": "2023-04-21", "close": 300.22, "volume": 2180217.0}, {"date": "2023-04-24", "close": 300.46, "volume": 2154748.0}, {"date": "2023-04-25", "close": 294.97, "volume": 2431201.0}, {"date": "2023-04-26", "close": 294.96, "volume": 1649628.0}, {"date": "2023-04-27", "close": 295.92, "volume": 1487111.0}, {"date": "2023-04-28", "close": 301.22, "volume": 1940778.0}, {"date": "2023-05-01", "close": 303.02, "volume": 1440458.0}, {"date": "2023-05-02", "close": 301.22, "volume": 1688444.0}, {"date": "2023-05-03", "close": 305.06, "volume": 1522365.0}, {"date": "2023-05-04", "close": 303.21, "volume": 1402161.0}, {"date": "2023-05-05", "close": 304.88, "volume": 1225578.0}, {"date": "2023-05-08", "close": 303.09, "volume": 1048955.0}, {"date": "2023-05-09", "close": 301.55, "volume": 1122213.0}, {"date": "2023-05-10", "close": 302.59, "volume": 1274054.0}, {"date": "2023-05-11", "close": 303.47, "volume": 1305250.0}, {"date": "2023-05-12", "close": 305.27, "volume": 950388.0}, {"date": "2023-05-15", "close": 308.05, "volume": 1308705.0}, {"date": "2023-05-16", "close": 306.61, "volume": 811989.0}, {"date": "2023-05-17", "close": 308.22, "volume": 1261772.0}, {"date": "2023-05-18", "close": 312.23, "volume": 1391837.0}, {"date": "2023-05-19", "close": 313.61, "volume": 1371008.0}, {"date": "2023-05-22", "close": 313.62, "volume": 1046172.0}, {"date": "2023-05-23", "close": 301.44, "volume": 1631283.0}, {"date": "2023-05-24", "close": 302.48, "volume": 1192557.0}, {"date": "2023-05-25", "close": 303.77, "volume": 1673136.0}, {"date": "2023-05-26", "close": 306.9, "volume": 1440697.0}, {"date": "2023-05-30", "close": 307.07, "volume": 1804713.0}, {"date": "2023-05-31", "close": 307.84, "volume": 2454744.0}, {"date": "2023-06-01", "close": 310.54, "volume": 1175644.0}, {"date": "2023-06-02", "close": 312.18, "volume": 1276220.0}, {"date": "2023-06-05", "close": 317.49, "volume": 1514742.0}, {"date": "2023-06-06", "close": 315.72, "volume": 1132856.0}, {"date": "2023-06-07", "close": 307.24, "volume": 1368698.0}, {"date": "2023-06-08", "close": 310.82, "volume": 1126663.0}, {"date": "2023-06-09", "close": 312.76, "volume": 938699.0}, {"date": "2023-06-12", "close": 313.64, "volume": 1470499.0}, {"date": "2023-06-13", "close": 315.45, "volume": 1052757.0}, {"date": "2023-06-14", "close": 323.07, "volume": 2142534.0}, {"date": "2023-06-15", "close": 328.27, "volume": 1783883.0}, {"date": "2023-06-16", "close": 329.36, "volume": 3113224.0}, {"date": "2023-06-20", "close": 327.83, "volume": 1726167.0}, {"date": "2023-06-21", "close": 323.74, "volume": 1445352.0}, {"date": "2023-06-22", "close": 327.615, "volume": 864439.0}, {"date": "2023-06-23", "close": 327.26, "volume": 1589159.0}, {"date": "2023-06-26", "close": 325.16, "volume": 1309314.0}, {"date": "2023-06-27", "close": 330.02, "volume": 1268247.0}, {"date": "2023-06-28", "close": 332.98, "volume": 1089029.0}, {"date": "2023-06-29", "close": 338.49, "volume": 1679348.0}, {"date": "2023-06-30", "close": 341.94, "volume": 1506104.0}, {"date": "2023-07-03", "close": 336.03, "volume": 825777.0}, {"date": "2023-07-05", "close": 333.89, "volume": 1048378.0}, {"date": "2023-07-06", "close": 330.14, "volume": 1166456.0}, {"date": "2023-07-07", "close": 331.29, "volume": 2015437.0}, {"date": "2023-07-10", "close": 340.27, "volume": 2036669.0}, {"date": "2023-07-11", "close": 339.11, "volume": 1850729.0}, {"date": "2023-07-12", "close": 347.59, "volume": 1723521.0}, {"date": "2023-07-13", "close": 346.97, "volume": 2314677.0}, {"date": "2023-07-14", "close": 354.0, "volume": 2072816.0}, {"date": "2023-07-17", "close": 353.84, "volume": 1812580.0}, {"date": "2023-07-18", "close": 354.93, "volume": 2236757.0}, {"date": "2023-07-19", "close": 349.7, "volume": 2580076.0}, {"date": "2023-07-20", "close": 347.66, "volume": 3442616.0}, {"date": "2023-07-21", "close": 336.66, "volume": 9157647.0}, {"date": "2023-07-24", "close": 323.56, "volume": 2999129.0}, {"date": "2023-07-25", "close": 330.9, "volume": 2021416.0}, {"date": "2023-07-26", "close": 329.37, "volume": 1258762.0}, {"date": "2023-07-27", "close": 323.56, "volume": 1641631.0}, {"date": "2023-07-28", "close": 326.53, "volume": 1467929.0}, {"date": "2023-07-31", "close": 324.4, "volume": 1439063.0}, {"date": "2023-08-01", "close": 323.95, "volume": 1347004.0}, {"date": "2023-08-02", "close": 313.87, "volume": 1907204.0}, {"date": "2023-08-03", "close": 311.28, "volume": 1636155.0}, {"date": "2023-08-04", "close": 309.31, "volume": 1656890.0}, {"date": "2023-08-07", "close": 309.24, "volume": 1658934.0}, {"date": "2023-08-08", "close": 302.87, "volume": 2272431.0}, {"date": "2023-08-09", "close": 304.1, "volume": 1218971.0}, {"date": "2023-08-10", "close": 304.67, "volume": 1054809.0}, {"date": "2023-08-11", "close": 304.49, "volume": 933712.0}, {"date": "2023-08-14", "close": 305.08, "volume": 950822.0}, {"date": "2023-08-15", "close": 306.62, "volume": 1342268.0}, {"date": "2023-08-16", "close": 299.32, "volume": 1441637.0}, {"date": "2023-08-17", "close": 290.08, "volume": 2061638.0}, {"date": "2023-08-18", "close": 285.95, "volume": 2983657.0}, {"date": "2023-08-21", "close": 286.67, "volume": 1776761.0}, {"date": "2023-08-22", "close": 287.16, "volume": 1161420.0}, {"date": "2023-08-23", "close": 290.39, "volume": 1321796.0}, {"date": "2023-08-24", "close": 285.64, "volume": 1558938.0}, {"date": "2023-08-25", "close": 297.55, "volume": 1920616.0}, {"date": "2023-08-28", "close": 301.48, "volume": 1450309.0}, {"date": "2023-08-29", "close": 310.39, "volume": 1804716.0}, {"date": "2023-08-30", "close": 318.58, "volume": 2092079.0}, {"date": "2023-08-31", "close": 312.68, "volume": 2076948.0}, {"date": "2023-09-01", "close": 310.41, "volume": 1335739.0}, {"date": "2023-09-05", "close": 307.68, "volume": 944096.0}, {"date": "2023-09-06", "close": 307.84, "volume": 1171433.0}, {"date": "2023-09-07", "close": 297.22, "volume": 2117376.0}, {"date": "2023-09-08", "close": 298.22, "volume": 1507751.0}, {"date": "2023-09-11", "close": 302.35, "volume": 1566542.0}, {"date": "2023-09-12", "close": 301.55, "volume": 1205376.0}, {"date": "2023-09-13", "close": 302.7, "volume": 1225361.0}, {"date": "2023-09-14", "close": 303.74, "volume": 1348461.0}, {"date": "2023-09-15", "close": 295.54, "volume": 2792093.0}, {"date": "2023-09-18", "close": 298.17, "volume": 1007141.0}, {"date": "2023-09-19", "close": 299.65, "volume": 1076576.0}, {"date": "2023-09-20", "close": 291.96, "volume": 1391844.0}, {"date": "2023-09-21", "close": 284.35, "volume": 2039755.0}, {"date": "2023-09-22", "close": 288.2, "volume": 1962444.0}, {"date": "2023-09-25", "close": 293.25, "volume": 1519437.0}, {"date": "2023-09-26", "close": 290.74, "volume": 1297599.0}, {"date": "2023-09-27", "close": 291.43, "volume": 1749135.0}, {"date": "2023-09-28", "close": 296.15, "volume": 1206565.0}, {"date": "2023-09-29", "close": 292.29, "volume": 1294334.0}, {"date": "2023-10-02", "close": 294.98, "volume": 978189.0}, {"date": "2023-10-03", "close": 288.04, "volume": 1059949.0}, {"date": "2023-10-04", "close": 290.28, "volume": 1123927.0}, {"date": "2023-10-05", "close": 290.09, "volume": 963159.0}, {"date": "2023-10-06", "close": 295.68, "volume": 1444071.0}, {"date": "2023-10-09", "close": 294.49, "volume": 920385.0}, {"date": "2023-10-10", "close": 297.83, "volume": 1459776.0}, {"date": "2023-10-11", "close": 281.79, "volume": 3560364.0}, {"date": "2023-10-12", "close": 266.12, "volume": 5153342.0}, {"date": "2023-10-13", "close": 273.15, "volume": 2938452.0}, {"date": "2023-10-16", "close": 274.16, "volume": 2283273.0}, {"date": "2023-10-17", "close": 275.37, "volume": 2518811.0}, {"date": "2023-10-18", "close": 275.52, "volume": 1993131.0}, {"date": "2023-10-19", "close": 273.45, "volume": 3022847.0}, {"date": "2023-10-20", "close": 266.91, "volume": 7002531.0}, {"date": "2023-10-23", "close": 272.59, "volume": 2556159.0}, {"date": "2023-10-24", "close": 277.39, "volume": 2529146.0}, {"date": "2023-10-25", "close": 266.61, "volume": 2618054.0}, {"date": "2023-10-26", "close": 259.51, "volume": 2924876.0}, {"date": "2023-10-27", "close": 258.98, "volume": 1861819.0}, {"date": "2023-10-30", "close": 258.49, "volume": 2277841.0}, {"date": "2023-10-31", "close": 262.22, "volume": 2373380.0}, {"date": "2023-11-01", "close": 270.46, "volume": 2087263.0}, {"date": "2023-11-02", "close": 277.89, "volume": 1965926.0}, {"date": "2023-11-03", "close": 278.52, "volume": 1310940.0}, {"date": "2023-11-06", "close": 277.26, "volume": 1156013.0}, {"date": "2023-11-07", "close": 278.69, "volume": 1810265.0}, {"date": "2023-11-08", "close": 277.93, "volume": 1620156.0}, {"date": "2023-11-09", "close": 272.4, "volume": 1095214.0}, {"date": "2023-11-10", "close": 277.49, "volume": 1536435.0}, {"date": "2023-11-13", "close": 282.48, "volume": 1772734.0}, {"date": "2023-11-14", "close": 291.62, "volume": 1847810.0}, {"date": "2023-11-15", "close": 293.22, "volume": 1889778.0}, {"date": "2023-11-16", "close": 303.95, "volume": 2296070.0}, {"date": "2023-11-17", "close": 305.28, "volume": 2993483.0}, {"date": "2023-11-20", "close": 311.34, "volume": 1746309.0}, {"date": "2023-11-21", "close": 311.82, "volume": 1461585.0}, {"date": "2023-11-22", "close": 315.8, "volume": 1199862.0}, {"date": "2023-11-24", "close": 318.01, "volume": 601268.0}, {"date": "2023-11-27", "close": 314.98, "volume": 1084261.0}, {"date": "2023-11-28", "close": 310.95, "volume": 1558995.0}, {"date": "2023-11-29", "close": 310.76, "volume": 1389053.0}, {"date": "2023-11-30", "close": 310.84, "volume": 2437496.0}, {"date": "2023-12-01", "close": 315.2, "volume": 1388826.0}, {"date": "2023-12-04", "close": 311.84, "volume": 1431186.0}, {"date": "2023-12-05", "close": 309.52, "volume": 1246409.0}, {"date": "2023-12-06", "close": 310.26, "volume": 1182695.0}, {"date": "2023-12-07", "close": 311.56, "volume": 1313392.0}, {"date": "2023-12-08", "close": 310.42, "volume": 1222954.0}, {"date": "2023-12-11", "close": 315.43, "volume": 1731147.0}, {"date": "2023-12-12", "close": 320.71, "volume": 1371293.0}, {"date": "2023-12-13", "close": 328.96, "volume": 1446993.0}, {"date": "2023-12-14", "close": 326.18, "volume": 2068912.0}, {"date": "2023-12-15", "close": 324.35, "volume": 3637298.0}, {"date": "2023-12-18", "close": 328.42, "volume": 1937882.0}, {"date": "2023-12-19", "close": 335.72, "volume": 2276743.0}, {"date": "2023-12-20", "close": 325.43, "volume": 1845639.0}, {"date": "2023-12-21", "close": 333.45, "volume": 1969692.0}, {"date": "2023-12-22", "close": 336.26, "volume": 1025099.0}, {"date": "2023-12-26", "close": 337.39, "volume": 736795.0}, {"date": "2023-12-27", "close": 337.47, "volume": 750000.0}, {"date": "2023-12-28", "close": 338.39, "volume": 740722.0}, {"date": "2023-12-29", "close": 337.36, "volume": 1303314.0}, {"date": "2024-01-02", "close": 330.98, "volume": 1379307.0}, {"date": "2024-01-03", "close": 322.13, "volume": 1596584.0}, {"date": "2024-01-04", "close": 323.27, "volume": 1471767.0}, {"date": "2024-01-05", "close": 322.5, "volume": 1042127.0}, {"date": "2024-01-08", "close": 328.86, "volume": 1463337.0}, {"date": "2024-01-09", "close": 330.56, "volume": 1421605.0}, {"date": "2024-01-10", "close": 364.45, "volume": 4868411.0}, {"date": "2024-01-11", "close": 362.31, "volume": 2230616.0}, {"date": "2024-01-12", "close": 363.71, "volume": 1456460.0}, {"date": "2024-01-16", "close": 362.33, "volume": 1494965.0}, {"date": "2024-01-17", "close": 358.88, "volume": 1246107.0}, {"date": "2024-01-18", "close": 371.93, "volume": 2533109.0}, {"date": "2024-01-19", "close": 374.82, "volume": 2392529.0}, {"date": "2024-01-22", "close": 375.81, "volume": 1813143.0}, {"date": "2024-01-23", "close": 371.41, "volume": 2393791.0}, {"date": "2024-01-24", "close": 370.07, "volume": 4949678.0}, {"date": "2024-01-25", "close": 374.97, "volume": 1873334.0}, {"date": "2024-01-26", "close": 374.76, "volume": 2144764.0}, {"date": "2024-01-29", "close": 379.16, "volume": 1602969.0}, {"date": "2024-01-30", "close": 377.29, "volume": 1375320.0}, {"date": "2024-01-31", "close": 378.22, "volume": 1802098.0}, {"date": "2024-02-01", "close": 383.83, "volume": 1630137.0}, {"date": "2024-02-02", "close": 383.77, "volume": 1773557.0}, {"date": "2024-02-05", "close": 383.94, "volume": 1575287.0}, {"date": "2024-02-06", "close": 389.69, "volume": 1694266.0}, {"date": "2024-02-07", "close": 391.375, "volume": 1458965.0}, {"date": "2024-02-08", "close": 386.94, "volume": 998655.0}, {"date": "2024-02-09", "close": 388.22, "volume": 1234101.0}, {"date": "2024-02-12", "close": 382.13, "volume": 1569858.0}, {"date": "2024-02-13", "close": 378.89, "volume": 1705296.0}, {"date": "2024-02-14", "close": 381.76, "volume": 1147614.0}, {"date": "2024-02-15", "close": 380.17, "volume": 1053098.0}, {"date": "2024-02-16", "close": 378.63, "volume": 1272001.0}, {"date": "2024-02-20", "close": 377.64, "volume": 1445682.0}, {"date": "2024-02-21", "close": 380.23, "volume": 1216678.0}, {"date": "2024-02-22", "close": 389.08, "volume": 1540785.0}, {"date": "2024-02-23", "close": 389.77, "volume": 1000527.0}, {"date": "2024-02-26", "close": 388.27, "volume": 1024539.0}, {"date": "2024-02-27", "close": 386.46, "volume": 1042975.0}, {"date": "2024-02-28", "close": 386.59, "volume": 902880.0}, {"date": "2024-02-29", "close": 385.6, "volume": 2134795.0}, {"date": "2024-03-01", "close": 397.9, "volume": 2194148.0}, {"date": "2024-03-04", "close": 400.59, "volume": 1943687.0}, {"date": "2024-03-05", "close": 387.32, "volume": 1610642.0}, {"date": "2024-03-06", "close": 388.16, "volume": 1203238.0}, {"date": "2024-03-07", "close": 392.68, "volume": 1797733.0}, {"date": "2024-03-08", "close": 391.85, "volume": 1737950.0}, {"date": "2024-03-11", "close": 378.9, "volume": 1602471.0}, {"date": "2024-03-12", "close": 389.4, "volume": 1446493.0}, {"date": "2024-03-13", "close": 382.99, "volume": 1447955.0}, {"date": "2024-03-14", "close": 384.31, "volume": 1413037.0}, {"date": "2024-03-15", "close": 396.28, "volume": 3906792.0}, {"date": "2024-03-18", "close": 392.62, "volume": 1654503.0}, {"date": "2024-03-19", "close": 390.53, "volume": 1610816.0}, {"date": "2024-03-20", "close": 390.37, "volume": 930134.0}, {"date": "2024-03-21", "close": 391.96, "volume": 920837.0}, {"date": "2024-03-22", "close": 394.07, "volume": 1562713.0}, {"date": "2024-03-25", "close": 391.71, "volume": 1117411.0}, {"date": "2024-03-26", "close": 397.63, "volume": 1543001.0}, {"date": "2024-03-27", "close": 400.1, "volume": 1374665.0}, {"date": "2024-03-28", "close": 399.09, "volume": 1124780.0}, {"date": "2024-04-01", "close": 394.87, "volume": 1159879.0}, {"date": "2024-04-02", "close": 382.36, "volume": 2334124.0}, {"date": "2024-04-03", "close": 383.42, "volume": 1634337.0}, {"date": "2024-04-04", "close": 378.92, "volume": 1603036.0}, {"date": "2024-04-05", "close": 388.39, "volume": 1404465.0}, {"date": "2024-04-08", "close": 386.93, "volume": 947434.0}, {"date": "2024-04-09", "close": 390.96, "volume": 1120631.0}, {"date": "2024-04-10", "close": 388.46, "volume": 1198861.0}, {"date": "2024-04-11", "close": 392.26, "volume": 1186680.0}, {"date": "2024-04-12", "close": 384.8, "volume": 1476001.0}, {"date": "2024-04-15", "close": 377.36, "volume": 1650717.0}, {"date": "2024-04-16", "close": 378.55, "volume": 1602985.0}, {"date": "2024-04-17", "close": 374.17, "volume": 1625645.0}, {"date": "2024-04-18", "close": 372.63, "volume": 2320460.0}, {"date": "2024-04-19", "close": 366.34, "volume": 3975892.0}, {"date": "2024-04-22", "close": 368.93, "volume": 1603144.0}, {"date": "2024-04-23", "close": 377.08, "volume": 1858757.0}, {"date": "2024-04-24", "close": 375.01, "volume": 1325633.0}, {"date": "2024-04-25", "close": 373.12, "volume": 1262618.0}, {"date": "2024-04-26", "close": 375.33, "volume": 927845.0}, {"date": "2024-04-29", "close": 374.14, "volume": 983225.0}, {"date": "2024-04-30", "close": 370.62, "volume": 1213211.0}, {"date": "2024-05-01", "close": 371.7, "volume": 952256.0}, {"date": "2024-05-02", "close": 377.65, "volume": 1208612.0}, {"date": "2024-05-03", "close": 381.36, "volume": 1028858.0}, {"date": "2024-05-06", "close": 383.05, "volume": 878194.0}, {"date": "2024-05-07", "close": 388.65, "volume": 932790.0}, {"date": "2024-05-08", "close": 380.37, "volume": 1107975.0}, {"date": "2024-05-09", "close": 385.45, "volume": 882194.0}, {"date": "2024-05-10", "close": 386.7, "volume": 853114.0}, {"date": "2024-05-13", "close": 380.88, "volume": 1070927.0}, {"date": "2024-05-14", "close": 384.19, "volume": 913529.0}, {"date": "2024-05-15", "close": 399.39, "volume": 1200770.0}, {"date": "2024-05-16", "close": 396.43, "volume": 1083935.0}, {"date": "2024-05-17", "close": 398.82, "volume": 720293.0}, {"date": "2024-05-20", "close": 400.03, "volume": 951293.0}, {"date": "2024-05-21", "close": 402.11, "volume": 1283375.0}, {"date": "2024-05-22", "close": 400.9, "volume": 1355669.0}, {"date": "2024-05-23", "close": 398.39, "volume": 1189539.0}, {"date": "2024-05-24", "close": 404.85, "volume": 1082160.0}, {"date": "2024-05-28", "close": 401.03, "volume": 964207.0}, {"date": "2024-05-29", "close": 398.4, "volume": 958223.0}, {"date": "2024-05-30", "close": 403.39, "volume": 1651082.0}, {"date": "2024-05-31", "close": 402.12, "volume": 1983052.0}, {"date": "2024-06-03", "close": 403.86, "volume": 913144.0}, {"date": "2024-06-04", "close": 406.61, "volume": 936150.0}, {"date": "2024-06-05", "close": 417.24, "volume": 2226648.0}, {"date": "2024-06-06", "close": 418.15, "volume": 1733351.0}, {"date": "2024-06-07", "close": 417.61, "volume": 1199562.0}, {"date": "2024-06-10", "close": 418.38, "volume": 815834.0}, {"date": "2024-06-11", "close": 418.78, "volume": 907852.0}, {"date": "2024-06-12", "close": 428.1, "volume": 1251686.0}, {"date": "2024-06-13", "close": 422.9, "volume": 1142897.0}, {"date": "2024-06-14", "close": 425.78, "volume": 940996.0}, {"date": "2024-06-17", "close": 430.0, "volume": 1125221.0}, {"date": "2024-06-18", "close": 435.0, "volume": 1384583.0}, {"date": "2024-06-20", "close": 432.55, "volume": 1291429.0}, {"date": "2024-06-21", "close": 432.56, "volume": 2769405.0}, {"date": "2024-06-24", "close": 429.04, "volume": 1610409.0}, {"date": "2024-06-25", "close": 442.31, "volume": 2636985.0}, {"date": "2024-06-26", "close": 442.56, "volume": 1360337.0}, {"date": "2024-06-27", "close": 445.11, "volume": 1226026.0}, {"date": "2024-06-28", "close": 444.85, "volume": 3106192.0}, {"date": "2024-07-01", "close": 436.24, "volume": 1658861.0}, {"date": "2024-07-02", "close": 438.81, "volume": 1091594.0}, {"date": "2024-07-03", "close": 434.81, "volume": 826374.0}, {"date": "2024-07-05", "close": 443.76, "volume": 1114523.0}, {"date": "2024-07-08", "close": 444.53, "volume": 1280739.0}, {"date": "2024-07-09", "close": 442.3, "volume": 889602.0}, {"date": "2024-07-10", "close": 444.74, "volume": 1082924.0}, {"date": "2024-07-11", "close": 443.5, "volume": 1818580.0}, {"date": "2024-07-12", "close": 444.16, "volume": 1151601.0}, {"date": "2024-07-15", "close": 437.25, "volume": 1573083.0}, {"date": "2024-07-16", "close": 438.01, "volume": 1436106.0}, {"date": "2024-07-17", "close": 426.23, "volume": 2388617.0}, {"date": "2024-07-18", "close": 416.14, "volume": 3856042.0}, {"date": "2024-07-19", "close": 455.01, "volume": 4201310.0}, {"date": "2024-07-22", "close": 461.12, "volume": 2574379.0}, {"date": "2024-07-23", "close": 455.06, "volume": 1753079.0}, {"date": "2024-07-24", "close": 454.02, "volume": 2296520.0}, {"date": "2024-07-25", "close": 436.74, "volume": 1819212.0}, {"date": "2024-07-26", "close": 441.3, "volume": 1196597.0}, {"date": "2024-07-29", "close": 443.66, "volume": 1120461.0}, {"date": "2024-07-30", "close": 432.69, "volume": 1547686.0}, {"date": "2024-07-31", "close": 444.61, "volume": 1763234.0}, {"date": "2024-08-01", "close": 450.94, "volume": 2017899.0}, {"date": "2024-08-02", "close": 449.73, "volume": 2059603.0}, {"date": "2024-08-05", "close": 438.0, "volume": 2465683.0}, {"date": "2024-08-06", "close": 447.66, "volume": 1686070.0}, {"date": "2024-08-07", "close": 449.26, "volume": 1713170.0}, {"date": "2024-08-08", "close": 463.61, "volume": 1289298.0}, {"date": "2024-08-09", "close": 463.425, "volume": 1022572.0}, {"date": "2024-08-12", "close": 465.53, "volume": 1013878.0}, {"date": "2024-08-13", "close": 469.23, "volume": 891659.0}, {"date": "2024-08-14", "close": 471.21, "volume": 1109652.0}, {"date": "2024-08-15", "close": 480.17, "volume": 1599862.0}, {"date": "2024-08-16", "close": 478.98, "volume": 809102.0}, {"date": "2024-08-19", "close": 482.16, "volume": 977879.0}, {"date": "2024-08-20", "close": 483.21, "volume": 885479.0}, {"date": "2024-08-21", "close": 487.42, "volume": 886439.0}, {"date": "2024-08-22", "close": 490.43, "volume": 1137808.0}, {"date": "2024-08-23", "close": 486.55, "volume": 1155222.0}, {"date": "2024-08-26", "close": 479.19, "volume": 1170898.0}, {"date": "2024-08-27", "close": 482.35, "volume": 939971.0}, {"date": "2024-08-28", "close": 482.21, "volume": 960082.0}, {"date": "2024-08-29", "close": 487.17, "volume": 939699.0}, {"date": "2024-08-30", "close": 492.63, "volume": 1097792.0}, {"date": "2024-09-03", "close": 483.44, "volume": 1356285.0}, {"date": "2024-09-04", "close": 481.73, "volume": 1321044.0}, {"date": "2024-09-05", "close": 476.69, "volume": 1194761.0}, {"date": "2024-09-06", "close": 471.82, "volume": 1700169.0}, {"date": "2024-09-09", "close": 479.39, "volume": 1121534.0}, {"date": "2024-09-10", "close": 484.24, "volume": 1006475.0}, {"date": "2024-09-11", "close": 490.93, "volume": 1239274.0}, {"date": "2024-09-12", "close": 494.01, "volume": 1128767.0}, {"date": "2024-09-13", "close": 489.86, "volume": 1238094.0}, {"date": "2024-09-16", "close": 491.39, "volume": 921409.0}, {"date": "2024-09-17", "close": 483.32, "volume": 1162561.0}, {"date": "2024-09-18", "close": 482.09, "volume": 982261.0}, {"date": "2024-09-19", "close": 490.01, "volume": 1225044.0}, {"date": "2024-09-20", "close": 486.2, "volume": 2734099.0}, {"date": "2024-09-23", "close": 489.07, "volume": 927220.0}, {"date": "2024-09-24", "close": 484.4, "volume": 1120916.0}, {"date": "2024-09-25", "close": 484.39, "volume": 897792.0}, {"date": "2024-09-26", "close": 486.33, "volume": 871630.0}, {"date": "2024-09-27", "close": 479.18, "volume": 1013377.0}, {"date": "2024-09-30", "close": 491.27, "volume": 1654679.0}, {"date": "2024-10-01", "close": 484.76, "volume": 1181142.0}, {"date": "2024-10-02", "close": 486.62, "volume": 740933.0}, {"date": "2024-10-03", "close": 479.63, "volume": 764687.0}, {"date": "2024-10-04", "close": 481.95, "volume": 903893.0}, {"date": "2024-10-07", "close": 471.23, "volume": 1175190.0}, {"date": "2024-10-08", "close": 480.785, "volume": 1040425.0}, {"date": "2024-10-09", "close": 490.38, "volume": 1061187.0}, {"date": "2024-10-10", "close": 483.84, "volume": 942178.0}, {"date": "2024-10-11", "close": 484.78, "volume": 1170154.0}, {"date": "2024-10-14", "close": 487.61, "volume": 883621.0}, {"date": "2024-10-15", "close": 478.47, "volume": 1313339.0}, {"date": "2024-10-16", "close": 476.59, "volume": 1037657.0}, {"date": "2024-10-17", "close": 473.73, "volume": 1959034.0}, {"date": "2024-10-18", "close": 521.15, "volume": 4059157.0}, {"date": "2024-10-21", "close": 518.86, "volume": 1309589.0}, {"date": "2024-10-22", "close": 517.5, "volume": 1341519.0}, {"date": "2024-10-23", "close": 512.58, "volume": 1119984.0}, {"date": "2024-10-24", "close": 511.63, "volume": 755449.0}, {"date": "2024-10-25", "close": 511.27, "volume": 982549.0}, {"date": "2024-10-28", "close": 510.88, "volume": 842909.0}, {"date": "2024-10-29", "close": 516.31, "volume": 1065041.0}, {"date": "2024-10-30", "close": 513.77, "volume": 1113145.0}, {"date": "2024-10-31", "close": 503.84, "volume": 1468858.0}, {"date": "2024-11-01", "close": 506.34, "volume": 1041997.0}, {"date": "2024-11-04", "close": 507.42, "volume": 849671.0}, {"date": "2024-11-05", "close": 515.17, "volume": 1113407.0}, {"date": "2024-11-06", "close": 515.55, "volume": 1776420.0}, {"date": "2024-11-07", "close": 524.28, "volume": 1209283.0}, {"date": "2024-11-08", "close": 536.45, "volume": 1427803.0}, {"date": "2024-11-11", "close": 535.75, "volume": 2097917.0}, {"date": "2024-11-12", "close": 537.07, "volume": 1456091.0}, {"date": "2024-11-13", "close": 536.69, "volume": 1405226.0}, {"date": "2024-11-14", "close": 537.8, "volume": 1908430.0}, {"date": "2024-11-15", "close": 527.61, "volume": 1447901.0}, {"date": "2024-11-18", "close": 531.64, "volume": 1268101.0}, {"date": "2024-11-19", "close": 538.82, "volume": 1143225.0}, {"date": "2024-11-20", "close": 541.82, "volume": 985389.0}, {"date": "2024-11-21", "close": 550.62, "volume": 1396346.0}, {"date": "2024-11-22", "close": 547.87, "volume": 1375537.0}, {"date": "2024-11-25", "close": 536.55, "volume": 2077227.0}, {"date": "2024-11-26", "close": 542.1, "volume": 1152817.0}, {"date": "2024-11-27", "close": 538.55, "volume": 938549.0}, {"date": "2024-11-29", "close": 542.0, "volume": 718571.0}, {"date": "2024-12-02", "close": 542.85, "volume": 1005366.0}, {"date": "2024-12-03", "close": 541.71, "volume": 1379372.0}, {"date": "2024-12-04", "close": 549.95, "volume": 1350440.0}, {"date": "2024-12-05", "close": 547.65, "volume": 945513.0}, {"date": "2024-12-06", "close": 550.41, "volume": 1026321.0}, {"date": "2024-12-09", "close": 538.86, "volume": 1429189.0}, {"date": "2024-12-10", "close": 538.09, "volume": 1047954.0}, {"date": "2024-12-11", "close": 543.6, "volume": 999713.0}, {"date": "2024-12-12", "close": 544.72, "volume": 1213291.0}, {"date": "2024-12-13", "close": 539.58, "volume": 1071762.0}, {"date": "2024-12-16", "close": 541.99, "volume": 1534879.0}, {"date": "2024-12-17", "close": 545.16, "volume": 1476040.0}, {"date": "2024-12-18", "close": 526.47, "volume": 1488083.0}, {"date": "2024-12-19", "close": 523.91, "volume": 2066806.0}, {"date": "2024-12-20", "close": 524.43, "volume": 3934186.0}, {"date": "2024-12-23", "close": 527.22, "volume": 1070062.0}, {"date": "2024-12-24", "close": 537.02, "volume": 629180.0}, {"date": "2024-12-26", "close": 538.83, "volume": 767024.0}, {"date": "2024-12-27", "close": 534.88, "volume": 1013217.0}, {"date": "2024-12-30", "close": 526.96, "volume": 900000.0}, {"date": "2024-12-31", "close": 521.96, "volume": 884011.0}, {"date": "2025-01-02", "close": 524.03, "volume": 907705.0}, {"date": "2025-01-03", "close": 535.295, "volume": 1250986.0}, {"date": "2025-01-06", "close": 542.37, "volume": 1229214.0}, {"date": "2025-01-07", "close": 531.88, "volume": 1589730.0}, {"date": "2025-01-08", "close": 544.02, "volume": 1359579.0}, {"date": "2025-01-10", "close": 547.47, "volume": 1732379.0}, {"date": "2025-01-13", "close": 539.75, "volume": 1461405.0}, {"date": "2025-01-14", "close": 538.88, "volume": 1355120.0}, {"date": "2025-01-15", "close": 580.11, "volume": 3553382.0}, {"date": "2025-01-16", "close": 584.08, "volume": 2119549.0}, {"date": "2025-01-17", "close": 592.64, "volume": 2635153.0}, {"date": "2025-01-21", "close": 604.12, "volume": 1993501.0}, {"date": "2025-01-22", "close": 610.45, "volume": 2100566.0}, {"date": "2025-01-23", "close": 608.66, "volume": 2322245.0}, {"date": "2025-01-24", "close": 584.05, "volume": 4357650.0}, {"date": "2025-01-27", "close": 573.48, "volume": 2441593.0}, {"date": "2025-01-28", "close": 574.14, "volume": 2332427.0}, {"date": "2025-01-29", "close": 572.71, "volume": 1597890.0}, {"date": "2025-01-30", "close": 580.18, "volume": 1986680.0}, {"date": "2025-01-31", "close": 571.88, "volume": 1828397.0}, {"date": "2025-02-03", "close": 578.55, "volume": 1830778.0}, {"date": "2025-02-04", "close": 579.65, "volume": 1416519.0}, {"date": "2025-02-05", "close": 590.9, "volume": 1521646.0}, {"date": "2025-02-06", "close": 588.5, "volume": 1008187.0}, {"date": "2025-02-07", "close": 582.98, "volume": 1061378.0}, {"date": "2025-02-10", "close": 595.7, "volume": 1248961.0}, {"date": "2025-02-11", "close": 591.65, "volume": 837339.0}, {"date": "2025-02-12", "close": 589.61, "volume": 1115443.0}, {"date": "2025-02-13", "close": 591.39, "volume": 1270510.0}, {"date": "2025-02-14", "close": 595.55, "volume": 1189193.0}, {"date": "2025-02-18", "close": 600.89, "volume": 1695961.0}, {"date": "2025-02-19", "close": 608.48, "volume": 1286302.0}, {"date": "2025-02-20", "close": 606.57, "volume": 1328222.0}, {"date": "2025-02-21", "close": 591.79, "volume": 1675064.0}, {"date": "2025-02-24", "close": 591.01, "volume": 1441484.0}, {"date": "2025-02-25", "close": 573.74, "volume": 2549482.0}, {"date": "2025-02-26", "close": 580.93, "volume": 1098255.0}, {"date": "2025-02-27", "close": 563.77, "volume": 1482863.0}, {"date": "2025-02-28", "close": 573.15, "volume": 2401366.0}, {"date": "2025-03-03", "close": 566.98, "volume": 1708338.0}, {"date": "2025-03-04", "close": 557.96, "volume": 2209644.0}, {"date": "2025-03-05", "close": 568.02, "volume": 2039316.0}, {"date": "2025-03-06", "close": 538.57, "volume": 2367225.0}, {"date": "2025-03-07", "close": 518.26, "volume": 3688221.0}, {"date": "2025-03-10", "close": 482.61, "volume": 5517403.0}, {"date": "2025-03-11", "close": 493.72, "volume": 3223423.0}, {"date": "2025-03-12", "close": 497.3, "volume": 2558661.0}, {"date": "2025-03-13", "close": 476.78, "volume": 3645365.0}, {"date": "2025-03-14", "close": 484.44, "volume": 4239164.0}, {"date": "2025-03-17", "close": 488.8, "volume": 3211524.0}, {"date": "2025-03-18", "close": 483.95, "volume": 1728829.0}, {"date": "2025-03-19", "close": 492.06, "volume": 2098371.0}, {"date": "2025-03-20", "close": 491.81, "volume": 2108828.0}, {"date": "2025-03-21", "close": 492.49, "volume": 3377219.0}, {"date": "2025-03-24", "close": 508.58, "volume": 1905501.0}, {"date": "2025-03-25", "close": 519.81, "volume": 2527061.0}, {"date": "2025-03-26", "close": 509.03, "volume": 1980609.0}, {"date": "2025-03-27", "close": 507.9, "volume": 1472911.0}, {"date": "2025-03-28", "close": 491.84, "volume": 1967313.0}, {"date": "2025-03-31", "close": 495.27, "volume": 2290143.0}, {"date": "2025-04-01", "close": 496.36, "volume": 1609933.0}, {"date": "2025-04-02", "close": 507.05, "volume": 1432212.0}, {"date": "2025-04-03", "close": 494.61, "volume": 2728982.0}, {"date": "2025-04-04", "close": 451.58, "volume": 4108601.0}, {"date": "2025-04-07", "close": 463.62, "volume": 4125755.0}, {"date": "2025-04-08", "close": 457.63, "volume": 3157676.0}, {"date": "2025-04-09", "close": 522.95, "volume": 6038249.0}, {"date": "2025-04-10", "close": 489.52, "volume": 4056227.0}, {"date": "2025-04-11", "close": 493.6, "volume": 2843731.0}, {"date": "2025-04-14", "close": 490.13, "volume": 1518495.0}, {"date": "2025-04-15", "close": 488.27, "volume": 1733370.0}, {"date": "2025-04-16", "close": 481.34, "volume": 1990811.0}, {"date": "2025-04-17", "close": 482.74, "volume": 1625851.0}, {"date": "2025-04-21", "close": 468.32, "volume": 2648532.0}, {"date": "2025-04-22", "close": 478.74, "volume": 3114427.0}, {"date": "2025-04-23", "close": 487.93, "volume": 3769985.0}, {"date": "2025-04-24", "close": 508.13, "volume": 2287128.0}, {"date": "2025-04-25", "close": 514.59, "volume": 2016172.0}, {"date": "2025-04-28", "close": 514.01, "volume": 1388123.0}, {"date": "2025-04-29", "close": 514.89, "volume": 1321642.0}, {"date": "2025-04-30", "close": 515.8, "volume": 1652193.0}, {"date": "2025-05-01", "close": 517.18, "volume": 1673361.0}, {"date": "2025-05-02", "close": 529.42, "volume": 1440695.0}, {"date": "2025-05-05", "close": 531.82, "volume": 1375990.0}, {"date": "2025-05-06", "close": 530.46, "volume": 1128128.0}, {"date": "2025-05-07", "close": 536.15, "volume": 1311721.0}, {"date": "2025-05-08", "close": 538.16, "volume": 1472798.0}, {"date": "2025-05-09", "close": 536.51, "volume": 925686.0}, {"date": "2025-05-12", "close": 561.43, "volume": 2037100.0}, {"date": "2025-05-13", "close": 563.95, "volume": 1529396.0}, {"date": "2025-05-14", "close": 565.94, "volume": 1409900.0}, {"date": "2025-05-15", "close": 560.28, "volume": 1794742.0}, {"date": "2025-05-16", "close": 563.6, "volume": 1422892.0}, {"date": "2025-05-19", "close": 561.63, "volume": 1420405.0}, {"date": "2025-05-20", "close": 557.16, "volume": 1234950.0}, {"date": "2025-05-21", "close": 547.07, "volume": 1507978.0}, {"date": "2025-05-22", "close": 542.67, "volume": 1129129.0}, {"date": "2025-05-23", "close": 539.54, "volume": 1138633.0}, {"date": "2025-05-27", "close": 550.19, "volume": 1244613.0}, {"date": "2025-05-28", "close": 552.41, "volume": 1012083.0}, {"date": "2025-05-29", "close": 555.75, "volume": 1139292.0}, {"date": "2025-05-30", "close": 552.34, "volume": 2091285.0}, {"date": "2025-06-02", "close": 553.29, "volume": 1059656.0}, {"date": "2025-06-03", "close": 551.85, "volume": 1714425.0}, {"date": "2025-06-04", "close": 557.95, "volume": 1147608.0}, {"date": "2025-06-05", "close": 558.06, "volume": 1243772.0}, {"date": "2025-06-06", "close": 557.08, "volume": 1104248.0}, {"date": "2025-06-09", "close": 526.15, "volume": 4806226.0}, {"date": "2025-06-10", "close": 529.6, "volume": 2027596.0}, {"date": "2025-06-11", "close": 522.41, "volume": 1676780.0}, {"date": "2025-06-12", "close": 513.0, "volume": 2392799.0}, {"date": "2025-06-13", "close": 512.18, "volume": 2183018.0}, {"date": "2025-06-16", "close": 519.04, "volume": 1514611.0}, {"date": "2025-06-17", "close": 512.11, "volume": 1506320.0}, {"date": "2025-06-18", "close": 509.49, "volume": 1174182.0}, {"date": "2025-06-20", "close": 509.36, "volume": 2829911.0}, {"date": "2025-06-23", "close": 515.09, "volume": 1218823.0}, {"date": "2025-06-24", "close": 523.08, "volume": 1593846.0}, {"date": "2025-06-25", "close": 521.63, "volume": 1178142.0}, {"date": "2025-06-26", "close": 534.19, "volume": 1966309.0}, {"date": "2025-06-27", "close": 533.71, "volume": 2016530.0}, {"date": "2025-06-30", "close": 543.41, "volume": 1584282.0}, {"date": "2025-07-01", "close": 537.99, "volume": 1649400.0}, {"date": "2025-07-02", "close": 540.6, "volume": 1487572.0}, {"date": "2025-07-03", "close": 544.47, "volume": 704815.0}, {"date": "2025-07-07", "close": 534.71, "volume": 1191788.0}, {"date": "2025-07-08", "close": 527.3, "volume": 1609097.0}, {"date": "2025-07-09", "close": 528.13, "volume": 1381024.0}, {"date": "2025-07-10", "close": 526.05, "volume": 1424680.0}, {"date": "2025-07-11", "close": 512.06, "volume": 2951555.0}, {"date": "2025-07-14", "close": 516.44, "volume": 2083003.0}, {"date": "2025-07-15", "close": 512.23, "volume": 1674283.0}, {"date": "2025-07-16", "close": 512.64, "volume": 1863957.0}, {"date": "2025-07-17", "close": 516.16, "volume": 2003463.0}, {"date": "2025-07-18", "close": 518.62, "volume": 1904128.0}, {"date": "2025-07-21", "close": 516.12, "volume": 1639663.0}, {"date": "2025-07-22", "close": 511.0, "volume": 2416696.0}, {"date": "2025-07-23", "close": 501.95, "volume": 4659926.0}, {"date": "2025-07-24", "close": 488.61, "volume": 2607994.0}, {"date": "2025-07-25", "close": 495.86, "volume": 1871408.0}, {"date": "2025-07-28", "close": 493.95, "volume": 2473749.0}, {"date": "2025-07-29", "close": 496.87, "volume": 1831283.0}, {"date": "2025-07-30", "close": 500.51, "volume": 1758836.0}, {"date": "2025-07-31", "close": 481.09, "volume": 2602193.0}, {"date": "2025-08-01", "close": 483.12, "volume": 2983128.0}, {"date": "2025-08-04", "close": 483.36, "volume": 2493666.0}, {"date": "2025-08-05", "close": 477.0, "volume": 2610355.0}, {"date": "2025-08-06", "close": 474.06, "volume": 2191659.0}, {"date": "2025-08-07", "close": 469.81, "volume": 1777865.0}, {"date": "2025-08-08", "close": 470.08, "volume": 1446184.0}, {"date": "2025-08-11", "close": 471.85, "volume": 1418260.0}, {"date": "2025-08-12", "close": 478.19, "volume": 1529677.0}, {"date": "2025-08-13", "close": 482.35, "volume": 1740620.0}, {"date": "2025-08-14", "close": 477.08, "volume": 1894945.0}, {"date": "2025-08-15", "close": 480.26, "volume": 1436548.0}, {"date": "2025-08-18", "close": 481.28, "volume": 1640809.0}, {"date": "2025-08-19", "close": 479.2, "volume": 1884868.0}, {"date": "2025-08-20", "close": 480.45, "volume": 1409563.0}, {"date": "2025-08-21", "close": 469.88, "volume": 2465614.0}, {"date": "2025-08-22", "close": 476.16, "volume": 2024173.0}, {"date": "2025-08-25", "close": 468.44, "volume": 1662340.0}, {"date": "2025-08-26", "close": 474.26, "volume": 2931060.0}, {"date": "2025-08-27", "close": 471.15, "volume": 1618945.0}, {"date": "2025-08-28", "close": 473.84, "volume": 1549002.0}, {"date": "2025-08-29", "close": 473.295, "volume": 1654229.0}, {"date": "2025-09-02", "close": 469.07, "volume": 2230380.0}, {"date": "2025-09-03", "close": 441.18, "volume": 5051679.0}, {"date": "2025-09-04", "close": 454.52, "volume": 3939616.0}, {"date": "2025-09-05", "close": 466.86, "volume": 2623774.0}, {"date": "2025-09-08", "close": 470.0, "volume": 1936848.0}, {"date": "2025-09-09", "close": 467.54, "volume": 1489441.0}, {"date": "2025-09-10", "close": 449.98, "volume": 2560306.0}, {"date": "2025-09-11", "close": 455.85, "volume": 2182263.0}, {"date": "2025-09-12", "close": 449.68, "volume": 2219085.0}, {"date": "2025-09-15", "close": 433.99, "volume": 3474807.0}, {"date": "2025-09-16", "close": 434.5, "volume": 2940457.0}, {"date": "2025-09-17", "close": 433.66, "volume": 1638227.0}, {"date": "2025-09-18", "close": 435.83, "volume": 1980565.0}, {"date": "2025-09-19", "close": 438.72, "volume": 3780685.0}, {"date": "2025-09-22", "close": 444.55, "volume": 2653124.0}, {"date": "2025-09-23", "close": 447.75, "volume": 2241538.0}, {"date": "2025-09-24", "close": 443.99, "volume": 2437212.0}, {"date": "2025-09-25", "close": 438.12, "volume": 3128958.0}, {"date": "2025-09-26", "close": 441.12, "volume": 1940782.0}, {"date": "2025-09-29", "close": 439.22, "volume": 3024768.0}, {"date": "2025-09-30", "close": 447.23, "volume": 2134616.0}, {"date": "2025-10-01", "close": 438.04, "volume": 2502301.0}, {"date": "2025-10-02", "close": 443.01, "volume": 1910760.0}, {"date": "2025-10-03", "close": 452.35, "volume": 2197723.0}, {"date": "2025-10-06", "close": 449.69, "volume": 2478907.0}, {"date": "2025-10-07", "close": 440.94, "volume": 1917506.0}, {"date": "2025-10-08", "close": 448.09, "volume": 1767294.0}, {"date": "2025-10-09", "close": 443.76, "volume": 1583787.0}, {"date": "2025-10-10", "close": 429.59, "volume": 2773352.0}, {"date": "2025-10-13", "close": 435.73, "volume": 1863239.0}, {"date": "2025-10-14", "close": 436.39, "volume": 2086064.0}, {"date": "2025-10-15", "close": 435.61, "volume": 1910711.0}, {"date": "2025-10-16", "close": 434.62, "volume": 1966367.0}, {"date": "2025-10-17", "close": 446.13, "volume": 2209171.0}, {"date": "2025-10-20", "close": 458.47, "volume": 3409962.0}, {"date": "2025-10-21", "close": 462.74, "volume": 4779628.0}, {"date": "2025-10-22", "close": 527.03, "volume": 8347517.0}, {"date": "2025-10-23", "close": 551.3, "volume": 4011322.0}, {"date": "2025-10-24", "close": 546.51, "volume": 2692341.0}, {"date": "2025-10-27", "close": 551.25, "volume": 2135936.0}, {"date": "2025-10-28", "close": 545.39, "volume": 1586355.0}, {"date": "2025-10-29", "close": 537.59, "volume": 1721812.0}, {"date": "2025-10-30", "close": 530.02, "volume": 1777005.0}, {"date": "2025-10-31", "close": 534.28, "volume": 1757590.0}, {"date": "2025-11-03", "close": 544.21, "volume": 2075039.0}, {"date": "2025-11-04", "close": 538.82, "volume": 1780182.0}, {"date": "2025-11-05", "close": 548.55, "volume": 2863375.0}, {"date": "2025-11-06", "close": 547.78, "volume": 2052472.0}, {"date": "2025-11-07", "close": 560.0, "volume": 2712221.0}, {"date": "2025-11-10", "close": 576.2, "volume": 3070217.0}, {"date": "2025-11-11", "close": 572.17, "volume": 1609703.0}, {"date": "2025-11-12", "close": 572.45, "volume": 1633565.0}, {"date": "2025-11-13", "close": 565.51, "volume": 2116672.0}, {"date": "2025-11-14", "close": 549.51, "volume": 1880253.0}, {"date": "2025-11-17", "close": 546.71, "volume": 1470228.0}, {"date": "2025-11-18", "close": 546.77, "volume": 2297814.0}, {"date": "2025-11-19", "close": 564.64, "volume": 2440596.0}, {"date": "2025-11-20", "close": 552.23, "volume": 1909011.0}, {"date": "2025-11-21", "close": 561.61, "volume": 2622700.0}, {"date": "2025-11-24", "close": 568.48, "volume": 2399870.0}, {"date": "2025-11-25", "close": 578.87, "volume": 1684785.0}, {"date": "2025-11-26", "close": 574.23, "volume": 1159299.0}, {"date": "2025-11-28", "close": 573.48, "volume": 1003935.0}, {"date": "2025-12-01", "close": 567.37, "volume": 1206486.0}, {"date": "2025-12-02", "close": 567.72, "volume": 1749169.0}, {"date": "2025-12-03", "close": 569.71, "volume": 1090649.0}, {"date": "2025-12-04", "close": 568.63, "volume": 1147842.0}, {"date": "2025-12-05", "close": 575.34, "volume": 1097035.0}, {"date": "2025-12-08", "close": 566.89, "volume": 1298899.0}, {"date": "2025-12-09", "close": 558.13, "volume": 1229982.0}, {"date": "2025-12-10", "close": 555.92, "volume": 1563110.0}, {"date": "2025-12-11", "close": 547.36, "volume": 1573821.0}, {"date": "2025-12-12", "close": 542.32, "volume": 2116297.0}, {"date": "2025-12-15", "close": 559.52, "volume": 2928139.0}, {"date": "2025-12-16", "close": 554.58, "volume": 1959785.0}, {"date": "2025-12-17", "close": 556.86, "volume": 1705846.0}, {"date": "2025-12-18", "close": 561.89, "volume": 1545629.0}, {"date": "2025-12-19", "close": 572.47, "volume": 4065269.0}, {"date": "2025-12-22", "close": 579.83, "volume": 1453032.0}, {"date": "2025-12-23", "close": 577.34, "volume": 1283068.0}, {"date": "2025-12-24", "close": 577.15, "volume": 355207.0}, {"date": "2025-12-26", "close": 577.81, "volume": 494811.0}, {"date": "2025-12-29", "close": 575.4, "volume": 695203.0}, {"date": "2025-12-30", "close": 572.63, "volume": 725054.0}, {"date": "2025-12-31", "close": 566.36, "volume": 992646.0}, {"date": "2026-01-02", "close": 561.98, "volume": 1298044.0}, {"date": "2026-01-05", "close": 566.38, "volume": 1394989.0}, {"date": "2026-01-06", "close": 592.85, "volume": 2629499.0}, {"date": "2026-01-07", "close": 592.27, "volume": 1863518.0}, {"date": "2026-01-08", "close": 585.08, "volume": 1491551.0}, {"date": "2026-01-09", "close": 586.24, "volume": 1490746.0}, {"date": "2026-01-12", "close": 572.745, "volume": 1825950.0}, {"date": "2026-01-13", "close": 561.82, "volume": 1515795.0}, {"date": "2026-01-14", "close": 546.76, "volume": 3602486.0}, {"date": "2026-01-15", "close": 541.34, "volume": 1909025.0}, {"date": "2026-01-16", "close": 535.0, "volume": 3015488.0}, {"date": "2026-01-20", "close": 527.44, "volume": 2149740.0}, {"date": "2026-01-21", "close": 523.69, "volume": 2033885.0}, {"date": "2026-01-22", "close": 525.81, "volume": 2911761.0}, {"date": "2026-01-23", "close": 523.99, "volume": 2799462.0}, {"date": "2026-01-26", "close": 528.81, "volume": 2565374.0}, {"date": "2026-01-27", "close": 525.04, "volume": 1503535.0}, {"date": "2026-01-28", "close": 522.04, "volume": 1851332.0}, {"date": "2026-01-29", "close": 507.55, "volume": 2167054.0}, {"date": "2026-01-30", "close": 504.22, "volume": 1698700.0}, {"date": "2026-02-02", "close": 496.73, "volume": 2133855.0}, {"date": "2026-02-03", "close": 478.88, "volume": 3796796.0}, {"date": "2026-02-04", "close": 478.49, "volume": 3405291.0}, {"date": "2026-02-05", "close": 476.32, "volume": 2912016.0}, {"date": "2026-02-06", "close": 488.15, "volume": 2521124.0}, {"date": "2026-02-09", "close": 492.84, "volume": 2208124.0}, {"date": "2026-02-10", "close": 495.15, "volume": 1813070.0}, {"date": "2026-02-11", "close": 496.12, "volume": 1933675.0}, {"date": "2026-02-12", "close": 478.6, "volume": 2966529.0}, {"date": "2026-02-13", "close": 485.84, "volume": 1984623.0}, {"date": "2026-02-17", "close": 493.35, "volume": 1583207.0}, {"date": "2026-02-18", "close": 500.76, "volume": 1464644.0}, {"date": "2026-02-19", "close": 499.53, "volume": 1434178.0}, {"date": "2026-02-20", "close": 504.05, "volume": 1553730.0}, {"date": "2026-02-23", "close": 492.1, "volume": 1765151.0}, {"date": "2026-02-24", "close": 494.02, "volume": 1404684.0}, {"date": "2026-02-25", "close": 506.17, "volume": 2061954.0}, {"date": "2026-02-26", "close": 506.88, "volume": 1570742.0}, {"date": "2026-02-27", "close": 503.51, "volume": 1634184.0}, {"date": "2026-03-02", "close": 496.25, "volume": 1743459.0}, {"date": "2026-03-03", "close": 497.42, "volume": 1841403.0}, {"date": "2026-03-04", "close": 501.18, "volume": 1501345.0}, {"date": "2026-03-05", "close": 496.7, "volume": 1542393.0}, {"date": "2026-03-06", "close": 490.16, "volume": 2088196.0}, {"date": "2026-03-09", "close": 493.56, "volume": 1651611.0}, {"date": "2026-03-10", "close": 485.85, "volume": 1547183.0}, {"date": "2026-03-11", "close": 492.87, "volume": 1538969.0}, {"date": "2026-03-12", "close": 479.27, "volume": 1805469.0}, {"date": "2026-03-13", "close": 472.16, "volume": 2490043.0}, {"date": "2026-03-16", "close": 483.46, "volume": 1297436.0}, {"date": "2026-03-17", "close": 482.76, "volume": 1057451.0}, {"date": "2026-03-18", "close": 477.73, "volume": 1483838.0}, {"date": "2026-03-19", "close": 479.93, "volume": 1258652.0}, {"date": "2026-03-20", "close": 477.97, "volume": 2227814.0}, {"date": "2026-03-23", "close": 478.04, "volume": 1501880.0}, {"date": "2026-03-24", "close": 471.91, "volume": 1332742.0}, {"date": "2026-03-25", "close": 469.98, "volume": 1428431.0}, {"date": "2026-03-26", "close": 468.55, "volume": 1605507.0}, {"date": "2026-03-27", "close": 452.66, "volume": 2107201.0}, {"date": "2026-03-30", "close": 452.775, "volume": 2195638.0}, {"date": "2026-03-31", "close": 460.99, "volume": 1960307.0}, {"date": "2026-04-01", "close": 464.45, "volume": 1427318.0}, {"date": "2026-04-02", "close": 452.07, "volume": 1647820.0}, {"date": "2026-04-06", "close": 452.58, "volume": 1152400.0}, {"date": "2026-04-07", "close": 452.95, "volume": 1796824.0}, {"date": "2026-04-08", "close": 462.28, "volume": 2253941.0}, {"date": "2026-04-09", "close": 454.94, "volume": 1551480.0}, {"date": "2026-04-10", "close": 450.62, "volume": 1466335.0}, {"date": "2026-04-13", "close": 458.96, "volume": 1691011.0}, {"date": "2026-04-14", "close": 467.22, "volume": 1973628.0}, {"date": "2026-04-15", "close": 468.36, "volume": 1935050.0}, {"date": "2026-04-16", "close": 458.08, "volume": 2209623.0}, {"date": "2026-04-17", "close": 469.21, "volume": 2720734.0}, {"date": "2026-04-20", "close": 465.6, "volume": 2442672.0}, {"date": "2026-04-21", "close": 451.29, "volume": 3379562.0}, {"date": "2026-04-22", "close": 483.62, "volume": 4437843.0}, {"date": "2026-04-23", "close": 478.82, "volume": 2889652.0}, {"date": "2026-04-24", "close": 482.22, "volume": 2655157.0}, {"date": "2026-04-27", "close": 470.99, "volume": 2028418.0}, {"date": "2026-04-28", "close": 466.64, "volume": 1836727.0}, {"date": "2026-04-29", "close": 453.83, "volume": 2059344.0}, {"date": "2026-04-30", "close": 457.61, "volume": 2000263.0}, {"date": "2026-05-01", "close": 457.78, "volume": 1462344.0}, {"date": "2026-05-04", "close": 452.35, "volume": 1797570.0}, {"date": "2026-05-05", "close": 451.38, "volume": 2952300.0}, {"date": "2026-05-06", "close": 451.73, "volume": 1982748.0}, {"date": "2026-05-07", "close": 453.49, "volume": 1563343.0}, {"date": "2026-05-08", "close": 450.06, "volume": 2402326.0}, {"date": "2026-05-11", "close": 420.06, "volume": 4032891.0}, {"date": "2026-05-12", "close": 431.87, "volume": 2351616.0}, {"date": "2026-05-13", "close": 432.27, "volume": 1996719.0}, {"date": "2026-05-14", "close": 428.06, "volume": 2171880.0}, {"date": "2026-05-15", "close": 421.12, "volume": 2375097.0}, {"date": "2026-05-18", "close": 439.92, "volume": 2119623.0}, {"date": "2026-05-19", "close": 441.58, "volume": 2799088.0}, {"date": "2026-05-20", "close": 449.03, "volume": 1737920.0}, {"date": "2026-05-21", "close": 439.8, "volume": 2088407.0}, {"date": "2026-05-22", "close": 438.1, "volume": 2010239.0}, {"date": "2026-05-26", "close": 436.64, "volume": 1690748.0}, {"date": "2026-05-27", "close": 418.55, "volume": 3125440.0}, {"date": "2026-05-28", "close": 423.63, "volume": 2185133.0}, {"date": "2026-05-29", "close": 424.64, "volume": 3441380.0}, {"date": "2026-06-01", "close": 412.26, "volume": 3033644.0}, {"date": "2026-06-02", "close": 402.3, "volume": 3985931.0}, {"date": "2026-06-03", "close": 407.29, "volume": 2651379.0}, {"date": "2026-06-04", "close": 418.82, "volume": 2353914.0}, {"date": "2026-06-05", "close": 422.06, "volume": 2775557.0}, {"date": "2026-06-08", "close": 418.61, "volume": 2180420.0}, {"date": "2026-06-09", "close": 426.61, "volume": 2275496.0}, {"date": "2026-06-10", "close": 412.02, "volume": 2004818.0}, {"date": "2026-06-11", "close": 412.9, "volume": 1998407.0}, {"date": "2026-06-12", "close": 411.06, "volume": 1777294.0}, {"date": "2026-06-15", "close": 416.55, "volume": 2601678.0}, {"date": "2026-06-16", "close": 417.07, "volume": 1845354.0}, {"date": "2026-06-17", "close": 402.18, "volume": 2239369.0}, {"date": "2026-06-18", "close": 406.78, "volume": 4404200.0}, {"date": "2026-06-22", "close": 402.95, "volume": 2680659.0}, {"date": "2026-06-23", "close": 403.18, "volume": 2705176.0}, {"date": "2026-06-24", "close": 401.83, "volume": 2438789.0}, {"date": "2026-06-25", "close": 399.69, "volume": 2821276.0}, {"date": "2026-06-26", "close": 404.7, "volume": 3413593.0}, {"date": "2026-06-29", "close": 405.97, "volume": 2328653.0}, {"date": "2026-06-30", "close": 397.68, "volume": 2585415.0}, {"date": "2026-07-01", "close": 402.38, "volume": 1939311.0}, {"date": "2026-07-02", "close": 426.01, "volume": 3141747.0}, {"date": "2026-07-06", "close": 432.83, "volume": 3412891.0}, {"date": "2026-07-07", "close": 427.3, "volume": 2492148.0}, {"date": "2026-07-08", "close": 415.1, "volume": 1614810.0}, {"date": "2026-07-09", "close": 411.55, "volume": 1953540.0}, {"date": "2026-07-10", "close": 406.78, "volume": 1859949.0}, {"date": "2026-07-13", "close": 407.12, "volume": 1801595.0}, {"date": "2026-07-14", "close": 379.5, "volume": 5748074.0}, {"date": "2026-07-15", "close": 388.97, "volume": 4141561.0}, {"date": "2026-07-16", "close": 402.33, "volume": 5664638.0}, {"date": "2026-07-17", "close": 345.42, "volume": 11563750.0}, {"date": "2026-07-20", "close": 353.17, "volume": 5717882.0}, {"date": "2026-07-21", "close": 350.06, "volume": 5161004.0}, {"date": "2026-07-22", "close": 340.69, "volume": 4563757.0}, {"date": "2026-07-23", "close": 332.02, "volume": 4892560.0}, {"date": "2026-07-24", "close": 337.5, "volume": 3438605.0}, {"date": "2026-07-27", "close": 356.83, "volume": 5121010.0}, {"date": "2026-07-28", "close": 361.8, "volume": 4088169.0}, {"date": "2026-07-29", "close": 353.1, "volume": 2738061.0}, {"date": "2026-07-30", "close": 352.97, "volume": 2773454.0}, {"date": "2026-07-31", "close": 353.33, "volume": 2461906.0}, {"date": "2026-08-03", "close": 375.41, "volume": 3502071.0}, {"date": "2026-08-04", "close": 368.265, "volume": 3938805.0}, {"date": "2026-08-05", "close": 375.2, "volume": 3286390.0}, {"date": "2026-08-06", "close": 373.71, "volume": 2594560.0}, {"date": "2026-08-07", "close": 378.81, "volume": 2466037.0}], "refreshing": true}