{"ticker": "ITW", "overview": {"cik": "49826", "ticker": "ITW", "name": "ILLINOIS TOOL WORKS INC", "industry": "General Industrial Machinery & Equipment", "country": "United States", "sic": "3560", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001307581-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006209", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002140217-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349149", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005981", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-346824", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344955", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001426641-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000050", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343495", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000049826-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000049826-26-000047", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-09", "title": "Form S-3ASR", "accession": "0001193125-26-299176", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0000049826-26-000044", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000049826-26-000039", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000049826-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001426641-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000049826-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000049826-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001307581-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001695807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001139497-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001673525-26-000004", "price_sensitive": false}]}, "description": "ILLINOIS TOOL WORKS INC trades as ITW on the NYSE and is registered in the United States, classified under General Industrial Machinery & Equipment (SIC 3560). Privy Trades holds 47 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $11.97M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 11974535.17, "net": -11974535.17, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-08-19"}, "metrics": {"ticker": "ITW", "has_prices": true, "as_of": "2026-08-07", "last": 296.66, "prev_close": 294.7, "change": 1.9600000000000364, "change_pct": 0.006650831353919364, "session_volume": 918954.0, "vwap_5": 294.1682650950692, "vwap_20": 283.30041201749344, "vwap_60": 267.0227738052808, "vwap_250": 263.6114880868642, "high_52w": 299.6, "low_52w": 241.07, "avg_volume_20": 1536200.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T40", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Hern Family Revocable Trust\nJT Illinois Tool Works Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ITW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "HOUSE-2026-20035491-T39", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Hern Family Revocable Trust\nJT Illinois Tool Works Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ITW ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85968}, {"id": "HOUSE-2026-20035491-T38", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "S O: Hern Family Foundation\nJT Illinois Tool Works Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ITW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "HOUSE-2026-20035491-T37", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "S O: Hern Family Foundation\nJT Illinois Tool Works Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ITW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001307581-26-000016", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Ernest Scott Santi", "who_key": "SANTI ERNEST SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11894421.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "$11.9M sale: A board member lightens up on ITW", "source_url": "https://www.sec.gov/Archives/edgar/data/1307581/000130758126000016/0001307581-26-000016-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0002140217-26-000002", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Matteo C. Pigozzo", "who_key": "Pigozzo Matteo C.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80113.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Top exec sells $80K of ITW", "source_url": "https://www.sec.gov/Archives/edgar/data/2140217/000214021726000002/0002140217-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001426641-26-000010", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Jennifer F. Scanlon", "who_key": "Scanlon Jennifer F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34999.946800000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ITW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426641/000142664126000010/0001426641-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0000049826-26-000053", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "David Byron Smith Jr", "who_key": "SMITH DAVID BYRON JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38565.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ITW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478669/000004982626000053/0000049826-26-000053-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0000049826-26-000052", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Ernest Scott Santi", "who_key": "SANTI ERNEST SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34999.946800000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ITW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307581/000004982626000052/0000049826-26-000052-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0000049826-26-000050", "src": "INSIDERS", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Susan Crown", "who_key": "CROWN SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17206.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ITW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124194/000004982626000050/0000049826-26-000050-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "HOUSE-2026-20035204-T11", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "w\nS O: Growth Partners Roth IRA\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick offloads ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "13DG-0002100119-26-000596", "src": "13DG", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Illinois TOOL Works Inc", "who_key": "ILLINOIS TOOL WORKS 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "ILLINOIS TOOL WORKS INC takes a 7% passive stake in ITW", "source_url": "https://www.sec.gov/Archives/edgar/data/49826/0002100119-26-000596-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0000102909-26-001601", "src": "13DG", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Illinois TOOL Works Inc", "who_key": "ILLINOIS TOOL WORKS 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "ILLINOIS TOOL WORKS INC adjusts its stake in ITW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49826/0000102909-26-001601-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "SENATE-29828a0d22e74acfb0e42a340947b79e-0", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Illinois Tool Works Inc. Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads ITW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362448}, {"id": "HOUSE-2025-20033610-T10", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "9/2025$1,001 - $15,000\nF S: New\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick buys ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033610.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522288}, {"id": "HOUSE-2025-20033446-T225", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "les Schwab 401K > Schwab 893\nSP Illinois Tool Works 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 ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529488}, {"id": "HOUSE-2025-20033446-T226", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "les Schwab 401K > Schwab 893\nSP Illinois Tool Works 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 ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20033446-T227", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "les Schwab 401K > Schwab 893\nSP Illinois Tool Works 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 ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20030891-T321", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Schwab Brokerage Account 924\nSP Illinois Tool Works 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 ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "HOUSE-2025-20030332-T51", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "15,000\nF S: New\nS O: Fisher IRA\nIllinois Tool Works 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": "Capitol Hill trade: Hon. Bruce Westerman dumps ITW ($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": 807408}, {"id": "HOUSE-2025-20030332-T52", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman buys ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826128}, {"id": "HOUSE-2025-20030282-T11", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "organ Stanley Active Assets (1)\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds ITW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827568}, {"id": "HOUSE-2025-20029135-T5", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "r Investment Management Account\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller picks up ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867888}, {"id": "SENATE-e80feabddb9d4949bc5b3c847028076e-5", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Illinois Tool Works Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims ITW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942768}, {"id": "HOUSE-2025-20030494-T12", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "y 2024 Financial Disclosure.\nSP Illinois Tool Works Inc. Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "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. Scott Scott Franklin adds ITW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030494.pdf", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106928}, {"id": "HOUSE-2024-20026020-T2", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "F S: New\nS O: Fidelity Roth IRA\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "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": "On the Hill: Hon. C. Scott Franklin buys ITW ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026020.pdf", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106928}, {"id": "HOUSE-2024-20026020-T3", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "w\nS O: Fidelity Traditional IRA\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "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. C. Scott Franklin buys ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026020.pdf", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106928}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-75", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Illinois Tool Works Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps ITW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315728}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-75", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "Illinois Tool Works Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells ITW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315728}, {"id": "HOUSE-2024-20025719-T65", "src": "CONGRESS", "ticker": "ITW", "cik": "", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "John A. James Children\u2019s Trust\nIllinois Tool Works Inc. Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James buys ITW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567728}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000596", "src": "13DG", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Illinois TOOL Works Inc", "who_key": "ILLINOIS TOOL WORKS 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "ILLINOIS TOOL WORKS INC takes a 7% passive stake in ITW", "source_url": "https://www.sec.gov/Archives/edgar/data/49826/0002100119-26-000596-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0000102909-26-001601", "src": "13DG", "ticker": "ITW", "cik": "49826", "company": "ILLINOIS TOOL WORKS INC", "company_raw": "ILLINOIS TOOL WORKS INC", "who": "Illinois TOOL Works Inc", "who_key": "ILLINOIS TOOL WORKS 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "ILLINOIS TOOL WORKS INC adjusts its stake in ITW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49826/0000102909-26-001601-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Illinois Tool Works Inc. Common Stock", "new_value": "ILLINOIS TOOL WORKS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000049826", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000049826", "applied": 1, "detected_at": "2026-10-25T10:20:45.319889"}]}, "key_people": [{"who": "Ernest Scott Santi", "who_key": "SANTI ERNEST SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11894421.23, "net": -11894421.23, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11894421.23, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307581/000130758126000016/0001307581-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 11894421.23, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1307581/000130758126000016/0001307581-26-000016-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 95004.0, "net": -95004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Matteo C. Pigozzo", "who_key": "Pigozzo Matteo C.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80113.94, "net": -80113.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80113.94, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2140217/000214021726000002/0002140217-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 80113.94, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2140217/000214021726000002/0002140217-26-000002-index.htm"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026020.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026020.pdf"}}, {"who": "Sen. Ladda Tammy Duckworth", "who_key": "Sen. Ladda Tammy Duckworth", "role": "Duckworth, Tammy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d13dcd12-a93c-4e85-8142-be77dea149f3/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d746dd73-17e0-4fb7-9228-f410962653c0/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d13dcd12-a93c-4e85-8142-be77dea149f3/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 2002.0, "net": 3003.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-13", "net": -80113.94}, {"date": "2026-08-19", "net": -11894421.23}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-02", "net": -15001.0}, {"date": "2026-09-04", "net": -50001.0}, {"date": "2026-09-09", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001307581-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006209", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002140217-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349149", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005981", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-346824", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344955", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001426641-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000049826-26-000050", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343495", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000049826-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000049826-26-000047", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-09", "title": "Form S-3ASR", "accession": "0001193125-26-299176", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0000049826-26-000044", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000049826-26-000039", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0000049826-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001426641-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000049826-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000049826-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001307581-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001695807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001139497-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001673525-26-000004", "price_sensitive": false}], "performance": {"ticker": "ITW", "has_prices": true, "summary": {"n": 18, "avg": 0.458092466087363, "win_rate": 1.0, "best": 1.5256257449344461, "worst": 0.10830500242836331, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 245.06, "return": 0.2105606790173836}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 243.64, "return": 0.21761615498276163}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 241.18, "return": 0.23003565801476084}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 218.41, "return": 0.35827114143125327}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 221.75, "return": 0.3378128523111613}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 267.67, "return": 0.10830500242836331}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-09-25", "score": 0.0, "ref_price": 258.06, "return": 0.14957761760830823}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-09-25", "score": 0.0, "ref_price": 258.06, "return": 0.14957761760830823}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-09-25", "score": 0.0, "ref_price": 258.06, "return": 0.14957761760830823}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 232.49, "return": 0.2760118714783432}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 235.3, "return": 0.26077348066298345}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 228.55, "return": 0.29800918836140894}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 233.4, "return": 0.27103684661525285}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 149.65, "return": 0.9823588372870031}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 149.65, "return": 0.9823588372870031}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 158.72, "return": 0.8690776209677421}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 158.72, "return": 0.8690776209677421}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 117.46, "return": 1.5256257449344461}]}, "price_series": [{"date": "2016-08-08", "close": 117.46, "volume": 1626838.0}, {"date": "2016-08-09", "close": 118.08, "volume": 1416925.0}, {"date": "2016-08-10", "close": 117.8, "volume": 1142275.0}, {"date": "2016-08-11", "close": 118.88, "volume": 1002152.0}, {"date": "2016-08-12", "close": 118.89, "volume": 866276.0}, {"date": "2016-08-15", "close": 119.28, "volume": 967574.0}, {"date": "2016-08-16", "close": 118.36, "volume": 927213.0}, {"date": "2016-08-17", "close": 118.99, "volume": 1096328.0}, {"date": "2016-08-18", "close": 118.98, "volume": 938877.0}, {"date": "2016-08-19", "close": 119.64, "volume": 1314858.0}, {"date": "2016-08-22", "close": 119.75, "volume": 994017.0}, {"date": "2016-08-23", "close": 119.78, "volume": 1226608.0}, {"date": "2016-08-24", "close": 119.53, "volume": 1218748.0}, {"date": "2016-08-25", "close": 119.4, "volume": 1172033.0}, {"date": "2016-08-26", "close": 119.63, "volume": 1347483.0}, {"date": "2016-08-29", "close": 120.49, "volume": 1057700.0}, {"date": "2016-08-30", "close": 120.17, "volume": 1162401.0}, {"date": "2016-08-31", "close": 118.85, "volume": 1604532.0}, {"date": "2016-09-01", "close": 119.64, "volume": 1427161.0}, {"date": "2016-09-02", "close": 121.12, "volume": 1519351.0}, {"date": "2016-09-06", "close": 119.82, "volume": 2117495.0}, {"date": "2016-09-07", "close": 119.66, "volume": 1062590.0}, {"date": "2016-09-08", "close": 119.02, "volume": 1268272.0}, {"date": "2016-09-09", "close": 115.78, "volume": 1800424.0}, {"date": "2016-09-12", "close": 117.76, "volume": 1542391.0}, {"date": "2016-09-13", "close": 115.69, "volume": 2287220.0}, {"date": "2016-09-14", "close": 116.12, "volume": 1591949.0}, {"date": "2016-09-15", "close": 117.35, "volume": 981391.0}, {"date": "2016-09-16", "close": 116.19, "volume": 1743775.0}, {"date": "2016-09-19", "close": 117.16, "volume": 999202.0}, {"date": "2016-09-20", "close": 118.4, "volume": 1731986.0}, {"date": "2016-09-21", "close": 119.06, "volume": 1537892.0}, {"date": "2016-09-22", "close": 119.69, "volume": 998214.0}, {"date": "2016-09-23", "close": 117.81, "volume": 1112820.0}, {"date": "2016-09-26", "close": 117.73, "volume": 1134021.0}, {"date": "2016-09-27", "close": 119.0, "volume": 1582167.0}, {"date": "2016-09-28", "close": 120.01, "volume": 1473222.0}, {"date": "2016-09-29", "close": 119.04, "volume": 1514784.0}, {"date": "2016-09-30", "close": 119.84, "volume": 1962318.0}, {"date": "2016-10-03", "close": 119.89, "volume": 1587562.0}, {"date": "2016-10-04", "close": 119.06, "volume": 1724092.0}, {"date": "2016-10-05", "close": 119.27, "volume": 999648.0}, {"date": "2016-10-06", "close": 119.56, "volume": 1070690.0}, {"date": "2016-10-07", "close": 117.2, "volume": 2175482.0}, {"date": "2016-10-10", "close": 116.41, "volume": 1824170.0}, {"date": "2016-10-11", "close": 115.04, "volume": 3983324.0}, {"date": "2016-10-12", "close": 116.8, "volume": 1781234.0}, {"date": "2016-10-13", "close": 115.84, "volume": 1297914.0}, {"date": "2016-10-14", "close": 115.89, "volume": 1195287.0}, {"date": "2016-10-17", "close": 116.07, "volume": 1500303.0}, {"date": "2016-10-18", "close": 115.08, "volume": 1790512.0}, {"date": "2016-10-19", "close": 115.72, "volume": 2659637.0}, {"date": "2016-10-20", "close": 113.28, "volume": 3766977.0}, {"date": "2016-10-21", "close": 113.06, "volume": 2427425.0}, {"date": "2016-10-24", "close": 113.09, "volume": 2232368.0}, {"date": "2016-10-25", "close": 111.84, "volume": 1807257.0}, {"date": "2016-10-26", "close": 113.38, "volume": 2324629.0}, {"date": "2016-10-27", "close": 113.32, "volume": 1668460.0}, {"date": "2016-10-28", "close": 113.84, "volume": 1264663.0}, {"date": "2016-10-31", "close": 113.57, "volume": 1465314.0}, {"date": "2016-11-01", "close": 112.12, "volume": 1400542.0}, {"date": "2016-11-02", "close": 113.42, "volume": 2484089.0}, {"date": "2016-11-03", "close": 113.56, "volume": 1322876.0}, {"date": "2016-11-04", "close": 114.02, "volume": 1945405.0}, {"date": "2016-11-07", "close": 117.16, "volume": 1605432.0}, {"date": "2016-11-08", "close": 117.74, "volume": 1462828.0}, {"date": "2016-11-09", "close": 121.15, "volume": 2558188.0}, {"date": "2016-11-10", "close": 123.25, "volume": 2256059.0}, {"date": "2016-11-11", "close": 123.91, "volume": 1655591.0}, {"date": "2016-11-14", "close": 123.51, "volume": 1482187.0}, {"date": "2016-11-15", "close": 124.97, "volume": 1346506.0}, {"date": "2016-11-16", "close": 124.57, "volume": 1309017.0}, {"date": "2016-11-17", "close": 124.09, "volume": 1161795.0}, {"date": "2016-11-18", "close": 123.96, "volume": 1064827.0}, {"date": "2016-11-21", "close": 123.48, "volume": 1897400.0}, {"date": "2016-11-22", "close": 124.44, "volume": 1569872.0}, {"date": "2016-11-23", "close": 124.94, "volume": 1172732.0}, {"date": "2016-11-25", "close": 125.77, "volume": 464967.0}, {"date": "2016-11-28", "close": 124.87, "volume": 904628.0}, {"date": "2016-11-29", "close": 125.61, "volume": 1222883.0}, {"date": "2016-11-30", "close": 125.18, "volume": 2457674.0}, {"date": "2016-12-01", "close": 125.3, "volume": 2443064.0}, {"date": "2016-12-02", "close": 125.2, "volume": 1918577.0}, {"date": "2016-12-05", "close": 126.11, "volume": 1661571.0}, {"date": "2016-12-06", "close": 126.49, "volume": 1011684.0}, {"date": "2016-12-07", "close": 127.93, "volume": 1021176.0}, {"date": "2016-12-08", "close": 126.78, "volume": 1393627.0}, {"date": "2016-12-09", "close": 127.02, "volume": 1157384.0}, {"date": "2016-12-12", "close": 126.99, "volume": 803619.0}, {"date": "2016-12-13", "close": 126.16, "volume": 1224781.0}, {"date": "2016-12-14", "close": 124.16, "volume": 1640324.0}, {"date": "2016-12-15", "close": 125.07, "volume": 1364329.0}, {"date": "2016-12-16", "close": 124.92, "volume": 3206562.0}, {"date": "2016-12-19", "close": 125.96, "volume": 1048170.0}, {"date": "2016-12-20", "close": 125.92, "volume": 836553.0}, {"date": "2016-12-21", "close": 124.7, "volume": 859755.0}, {"date": "2016-12-22", "close": 124.65, "volume": 821407.0}, {"date": "2016-12-23", "close": 124.85, "volume": 436098.0}, {"date": "2016-12-27", "close": 125.21, "volume": 498201.0}, {"date": "2016-12-28", "close": 122.64, "volume": 979520.0}, {"date": "2016-12-29", "close": 122.49, "volume": 905593.0}, {"date": "2016-12-30", "close": 122.46, "volume": 830406.0}, {"date": "2017-01-03", "close": 122.52, "volume": 1299192.0}, {"date": "2017-01-04", "close": 122.99, "volume": 1135003.0}, {"date": "2017-01-05", "close": 121.61, "volume": 1480523.0}, {"date": "2017-01-06", "close": 122.88, "volume": 958592.0}, {"date": "2017-01-09", "close": 122.28, "volume": 980874.0}, {"date": "2017-01-10", "close": 122.57, "volume": 1560537.0}, {"date": "2017-01-11", "close": 123.16, "volume": 1139016.0}, {"date": "2017-01-12", "close": 122.61, "volume": 1287141.0}, {"date": "2017-01-13", "close": 123.39, "volume": 1021616.0}, {"date": "2017-01-17", "close": 122.82, "volume": 964728.0}, {"date": "2017-01-18", "close": 123.66, "volume": 989597.0}, {"date": "2017-01-19", "close": 123.37, "volume": 1145637.0}, {"date": "2017-01-20", "close": 123.74, "volume": 1109701.0}, {"date": "2017-01-23", "close": 124.05, "volume": 1145748.0}, {"date": "2017-01-24", "close": 127.06, "volume": 2430090.0}, {"date": "2017-01-25", "close": 128.57, "volume": 3539390.0}, {"date": "2017-01-26", "close": 128.21, "volume": 1915635.0}, {"date": "2017-01-27", "close": 128.86, "volume": 1175972.0}, {"date": "2017-01-30", "close": 128.79, "volume": 1483926.0}, {"date": "2017-01-31", "close": 127.2, "volume": 1662173.0}, {"date": "2017-02-01", "close": 126.88, "volume": 1371332.0}, {"date": "2017-02-02", "close": 126.98, "volume": 964428.0}, {"date": "2017-02-03", "close": 127.21, "volume": 1486894.0}, {"date": "2017-02-06", "close": 127.29, "volume": 741044.0}, {"date": "2017-02-07", "close": 126.94, "volume": 1118430.0}, {"date": "2017-02-08", "close": 127.12, "volume": 759241.0}, {"date": "2017-02-09", "close": 127.26, "volume": 1164117.0}, {"date": "2017-02-10", "close": 128.0, "volume": 725736.0}, {"date": "2017-02-13", "close": 129.37, "volume": 897694.0}, {"date": "2017-02-14", "close": 129.6, "volume": 960954.0}, {"date": "2017-02-15", "close": 129.76, "volume": 838350.0}, {"date": "2017-02-16", "close": 130.26, "volume": 1185592.0}, {"date": "2017-02-17", "close": 130.31, "volume": 1939513.0}, {"date": "2017-02-21", "close": 130.41, "volume": 1502849.0}, {"date": "2017-02-22", "close": 130.12, "volume": 1299572.0}, {"date": "2017-02-23", "close": 130.42, "volume": 1588962.0}, {"date": "2017-02-24", "close": 131.68, "volume": 1661291.0}, {"date": "2017-02-27", "close": 131.88, "volume": 1125107.0}, {"date": "2017-02-28", "close": 132.01, "volume": 2274674.0}, {"date": "2017-03-01", "close": 134.92, "volume": 1884027.0}, {"date": "2017-03-02", "close": 134.24, "volume": 1659385.0}, {"date": "2017-03-03", "close": 134.33, "volume": 1033857.0}, {"date": "2017-03-06", "close": 134.14, "volume": 1256224.0}, {"date": "2017-03-07", "close": 133.9, "volume": 1167032.0}, {"date": "2017-03-08", "close": 133.88, "volume": 869808.0}, {"date": "2017-03-09", "close": 132.95, "volume": 1154358.0}, {"date": "2017-03-10", "close": 134.02, "volume": 976664.0}, {"date": "2017-03-13", "close": 134.27, "volume": 890487.0}, {"date": "2017-03-14", "close": 133.24, "volume": 913636.0}, {"date": "2017-03-15", "close": 135.46, "volume": 1002036.0}, {"date": "2017-03-16", "close": 134.48, "volume": 1001661.0}, {"date": "2017-03-17", "close": 135.5, "volume": 2867715.0}, {"date": "2017-03-20", "close": 135.22, "volume": 915564.0}, {"date": "2017-03-21", "close": 133.48, "volume": 1109318.0}, {"date": "2017-03-22", "close": 133.85, "volume": 819112.0}, {"date": "2017-03-23", "close": 133.44, "volume": 1207766.0}, {"date": "2017-03-24", "close": 132.77, "volume": 1215419.0}, {"date": "2017-03-27", "close": 131.64, "volume": 1734689.0}, {"date": "2017-03-28", "close": 132.91, "volume": 1476121.0}, {"date": "2017-03-29", "close": 131.95, "volume": 947625.0}, {"date": "2017-03-30", "close": 132.61, "volume": 752485.0}, {"date": "2017-03-31", "close": 132.47, "volume": 1096051.0}, {"date": "2017-04-03", "close": 131.58, "volume": 1945541.0}, {"date": "2017-04-04", "close": 131.61, "volume": 981306.0}, {"date": "2017-04-05", "close": 131.06, "volume": 1190353.0}, {"date": "2017-04-06", "close": 131.62, "volume": 958898.0}, {"date": "2017-04-07", "close": 131.73, "volume": 725327.0}, {"date": "2017-04-10", "close": 132.24, "volume": 927497.0}, {"date": "2017-04-11", "close": 132.81, "volume": 1400056.0}, {"date": "2017-04-12", "close": 130.87, "volume": 1453880.0}, {"date": "2017-04-13", "close": 130.17, "volume": 747358.0}, {"date": "2017-04-17", "close": 131.37, "volume": 862223.0}, {"date": "2017-04-18", "close": 132.39, "volume": 1610400.0}, {"date": "2017-04-19", "close": 132.12, "volume": 1098992.0}, {"date": "2017-04-20", "close": 134.58, "volume": 1276394.0}, {"date": "2017-04-21", "close": 134.87, "volume": 2193327.0}, {"date": "2017-04-24", "close": 139.76, "volume": 4098621.0}, {"date": "2017-04-25", "close": 139.26, "volume": 2972727.0}, {"date": "2017-04-26", "close": 139.14, "volume": 1938557.0}, {"date": "2017-04-27", "close": 139.42, "volume": 1230594.0}, {"date": "2017-04-28", "close": 138.09, "volume": 1535499.0}, {"date": "2017-05-01", "close": 137.65, "volume": 1626768.0}, {"date": "2017-05-02", "close": 137.22, "volume": 1674477.0}, {"date": "2017-05-03", "close": 137.95, "volume": 1223004.0}, {"date": "2017-05-04", "close": 138.27, "volume": 1541557.0}, {"date": "2017-05-05", "close": 139.6, "volume": 924648.0}, {"date": "2017-05-08", "close": 139.54, "volume": 874009.0}, {"date": "2017-05-09", "close": 138.95, "volume": 792917.0}, {"date": "2017-05-10", "close": 138.3, "volume": 893257.0}, {"date": "2017-05-11", "close": 138.0, "volume": 1084897.0}, {"date": "2017-05-12", "close": 137.38, "volume": 961038.0}, {"date": "2017-05-15", "close": 137.69, "volume": 769325.0}, {"date": "2017-05-16", "close": 137.72, "volume": 773431.0}, {"date": "2017-05-17", "close": 134.78, "volume": 1625840.0}, {"date": "2017-05-18", "close": 135.35, "volume": 1216365.0}, {"date": "2017-05-19", "close": 137.0, "volume": 1085271.0}, {"date": "2017-05-22", "close": 137.86, "volume": 817759.0}, {"date": "2017-05-23", "close": 138.78, "volume": 1064127.0}, {"date": "2017-05-24", "close": 139.52, "volume": 869585.0}, {"date": "2017-05-25", "close": 140.5, "volume": 891227.0}, {"date": "2017-05-26", "close": 140.37, "volume": 693895.0}, {"date": "2017-05-30", "close": 141.1, "volume": 972507.0}, {"date": "2017-05-31", "close": 141.22, "volume": 1224218.0}, {"date": "2017-06-01", "close": 143.34, "volume": 1343362.0}, {"date": "2017-06-02", "close": 143.61, "volume": 1084649.0}, {"date": "2017-06-05", "close": 144.02, "volume": 1490898.0}, {"date": "2017-06-06", "close": 142.98, "volume": 963276.0}, {"date": "2017-06-07", "close": 144.57, "volume": 1513622.0}, {"date": "2017-06-08", "close": 144.59, "volume": 1450455.0}, {"date": "2017-06-09", "close": 144.8, "volume": 1140611.0}, {"date": "2017-06-12", "close": 144.72, "volume": 1139089.0}, {"date": "2017-06-13", "close": 146.42, "volume": 1175775.0}, {"date": "2017-06-14", "close": 146.74, "volume": 1260343.0}, {"date": "2017-06-15", "close": 148.21, "volume": 1104228.0}, {"date": "2017-06-16", "close": 148.63, "volume": 2146191.0}, {"date": "2017-06-19", "close": 150.18, "volume": 856848.0}, {"date": "2017-06-20", "close": 149.6, "volume": 1296351.0}, {"date": "2017-06-21", "close": 146.61, "volume": 2165187.0}, {"date": "2017-06-22", "close": 146.19, "volume": 1196843.0}, {"date": "2017-06-23", "close": 145.78, "volume": 1344561.0}, {"date": "2017-06-26", "close": 145.34, "volume": 837732.0}, {"date": "2017-06-27", "close": 142.27, "volume": 1702214.0}, {"date": "2017-06-28", "close": 143.63, "volume": 773913.0}, {"date": "2017-06-29", "close": 141.62, "volume": 1049679.0}, {"date": "2017-06-30", "close": 143.25, "volume": 1231748.0}, {"date": "2017-07-03", "close": 144.11, "volume": 469533.0}, {"date": "2017-07-05", "close": 145.48, "volume": 1079230.0}, {"date": "2017-07-06", "close": 144.35, "volume": 836937.0}, {"date": "2017-07-07", "close": 146.06, "volume": 961733.0}, {"date": "2017-07-10", "close": 146.24, "volume": 1089279.0}, {"date": "2017-07-11", "close": 145.82, "volume": 1085499.0}, {"date": "2017-07-12", "close": 146.24, "volume": 754328.0}, {"date": "2017-07-13", "close": 144.7, "volume": 1158039.0}, {"date": "2017-07-14", "close": 145.7, "volume": 911065.0}, {"date": "2017-07-17", "close": 146.21, "volume": 801700.0}, {"date": "2017-07-18", "close": 146.64, "volume": 907751.0}, {"date": "2017-07-19", "close": 147.68, "volume": 940800.0}, {"date": "2017-07-20", "close": 147.12, "volume": 1169521.0}, {"date": "2017-07-21", "close": 147.29, "volume": 1642737.0}, {"date": "2017-07-24", "close": 141.98, "volume": 3224829.0}, {"date": "2017-07-25", "close": 141.65, "volume": 2068010.0}, {"date": "2017-07-26", "close": 140.07, "volume": 1307266.0}, {"date": "2017-07-27", "close": 140.82, "volume": 1394608.0}, {"date": "2017-07-28", "close": 140.83, "volume": 1305747.0}, {"date": "2017-07-31", "close": 140.71, "volume": 1184718.0}, {"date": "2017-08-01", "close": 139.91, "volume": 1617825.0}, {"date": "2017-08-02", "close": 141.77, "volume": 1484821.0}, {"date": "2017-08-03", "close": 141.43, "volume": 1419635.0}, {"date": "2017-08-04", "close": 142.88, "volume": 1223323.0}, {"date": "2017-08-07", "close": 141.67, "volume": 1335642.0}, {"date": "2017-08-08", "close": 141.34, "volume": 1009569.0}, {"date": "2017-08-09", "close": 140.73, "volume": 1306609.0}, {"date": "2017-08-10", "close": 137.47, "volume": 2062115.0}, {"date": "2017-08-11", "close": 138.36, "volume": 963207.0}, {"date": "2017-08-14", "close": 139.05, "volume": 777777.0}, {"date": "2017-08-15", "close": 139.09, "volume": 1165032.0}, {"date": "2017-08-16", "close": 140.03, "volume": 1091444.0}, {"date": "2017-08-17", "close": 136.19, "volume": 1611099.0}, {"date": "2017-08-18", "close": 135.67, "volume": 1123577.0}, {"date": "2017-08-21", "close": 135.6, "volume": 1142992.0}, {"date": "2017-08-22", "close": 137.87, "volume": 918856.0}, {"date": "2017-08-23", "close": 136.48, "volume": 728984.0}, {"date": "2017-08-24", "close": 135.87, "volume": 740922.0}, {"date": "2017-08-25", "close": 136.81, "volume": 621712.0}, {"date": "2017-08-28", "close": 136.53, "volume": 591724.0}, {"date": "2017-08-29", "close": 136.85, "volume": 912060.0}, {"date": "2017-08-30", "close": 136.94, "volume": 1016927.0}, {"date": "2017-08-31", "close": 137.51, "volume": 867743.0}, {"date": "2017-09-01", "close": 137.72, "volume": 706658.0}, {"date": "2017-09-05", "close": 136.45, "volume": 1070126.0}, {"date": "2017-09-06", "close": 136.9, "volume": 1097333.0}, {"date": "2017-09-07", "close": 138.13, "volume": 1219436.0}, {"date": "2017-09-08", "close": 140.04, "volume": 1302881.0}, {"date": "2017-09-11", "close": 141.52, "volume": 1125334.0}, {"date": "2017-09-12", "close": 142.85, "volume": 811306.0}, {"date": "2017-09-13", "close": 143.0, "volume": 753233.0}, {"date": "2017-09-14", "close": 145.07, "volume": 1901212.0}, {"date": "2017-09-15", "close": 145.64, "volume": 1903313.0}, {"date": "2017-09-18", "close": 146.94, "volume": 711990.0}, {"date": "2017-09-19", "close": 148.0, "volume": 1025662.0}, {"date": "2017-09-20", "close": 147.76, "volume": 932035.0}, {"date": "2017-09-21", "close": 147.34, "volume": 825741.0}, {"date": "2017-09-22", "close": 147.4, "volume": 793232.0}, {"date": "2017-09-25", "close": 147.07, "volume": 1112138.0}, {"date": "2017-09-26", "close": 147.09, "volume": 617914.0}, {"date": "2017-09-27", "close": 147.76, "volume": 931625.0}, {"date": "2017-09-28", "close": 147.2, "volume": 697765.0}, {"date": "2017-09-29", "close": 147.96, "volume": 1002675.0}, {"date": "2017-10-02", "close": 150.16, "volume": 1180937.0}, {"date": "2017-10-03", "close": 149.79, "volume": 1586596.0}, {"date": "2017-10-04", "close": 150.01, "volume": 1376144.0}, {"date": "2017-10-05", "close": 151.5, "volume": 1336278.0}, {"date": "2017-10-06", "close": 151.63, "volume": 800985.0}, {"date": "2017-10-09", "close": 151.7, "volume": 750968.0}, {"date": "2017-10-10", "close": 151.62, "volume": 930235.0}, {"date": "2017-10-11", "close": 151.44, "volume": 974282.0}, {"date": "2017-10-12", "close": 153.23, "volume": 828074.0}, {"date": "2017-10-13", "close": 152.82, "volume": 702436.0}, {"date": "2017-10-16", "close": 153.41, "volume": 534382.0}, {"date": "2017-10-17", "close": 153.07, "volume": 725905.0}, {"date": "2017-10-18", "close": 153.76, "volume": 785481.0}, {"date": "2017-10-19", "close": 153.48, "volume": 876202.0}, {"date": "2017-10-20", "close": 155.03, "volume": 1477542.0}, {"date": "2017-10-23", "close": 155.51, "volume": 2293851.0}, {"date": "2017-10-24", "close": 158.42, "volume": 2123311.0}, {"date": "2017-10-25", "close": 157.54, "volume": 1621727.0}, {"date": "2017-10-26", "close": 157.5, "volume": 950383.0}, {"date": "2017-10-27", "close": 159.06, "volume": 1136476.0}, {"date": "2017-10-30", "close": 157.35, "volume": 979145.0}, {"date": "2017-10-31", "close": 156.52, "volume": 1015868.0}, {"date": "2017-11-01", "close": 155.12, "volume": 1725378.0}, {"date": "2017-11-02", "close": 156.98, "volume": 883896.0}, {"date": "2017-11-03", "close": 157.3, "volume": 1031271.0}, {"date": "2017-11-06", "close": 157.99, "volume": 1061693.0}, {"date": "2017-11-07", "close": 157.83, "volume": 570118.0}, {"date": "2017-11-08", "close": 157.65, "volume": 425843.0}, {"date": "2017-11-09", "close": 156.35, "volume": 1160350.0}, {"date": "2017-11-10", "close": 157.14, "volume": 757017.0}, {"date": "2017-11-13", "close": 157.61, "volume": 916772.0}, {"date": "2017-11-14", "close": 158.54, "volume": 1084102.0}, {"date": "2017-11-15", "close": 155.85, "volume": 917458.0}, {"date": "2017-11-16", "close": 157.92, "volume": 839486.0}, {"date": "2017-11-17", "close": 157.14, "volume": 793198.0}, {"date": "2017-11-20", "close": 158.85, "volume": 714151.0}, {"date": "2017-11-21", "close": 159.46, "volume": 851659.0}, {"date": "2017-11-22", "close": 159.62, "volume": 744744.0}, {"date": "2017-11-24", "close": 159.84, "volume": 346230.0}, {"date": "2017-11-27", "close": 160.82, "volume": 759550.0}, {"date": "2017-11-28", "close": 164.48, "volume": 1609849.0}, {"date": "2017-11-29", "close": 165.88, "volume": 1455790.0}, {"date": "2017-11-30", "close": 169.25, "volume": 2086293.0}, {"date": "2017-12-01", "close": 164.87, "volume": 1913566.0}, {"date": "2017-12-04", "close": 166.22, "volume": 2221485.0}, {"date": "2017-12-05", "close": 165.02, "volume": 1118347.0}, {"date": "2017-12-06", "close": 166.3, "volume": 974512.0}, {"date": "2017-12-07", "close": 166.49, "volume": 872423.0}, {"date": "2017-12-08", "close": 166.49, "volume": 1177946.0}, {"date": "2017-12-11", "close": 165.03, "volume": 1843374.0}, {"date": "2017-12-12", "close": 163.88, "volume": 1481270.0}, {"date": "2017-12-13", "close": 163.82, "volume": 2057061.0}, {"date": "2017-12-14", "close": 162.65, "volume": 979395.0}, {"date": "2017-12-15", "close": 165.17, "volume": 1985425.0}, {"date": "2017-12-18", "close": 166.06, "volume": 1329978.0}, {"date": "2017-12-19", "close": 167.46, "volume": 1003137.0}, {"date": "2017-12-20", "close": 168.55, "volume": 1058007.0}, {"date": "2017-12-21", "close": 168.26, "volume": 829516.0}, {"date": "2017-12-22", "close": 167.13, "volume": 623357.0}, {"date": "2017-12-26", "close": 167.1, "volume": 524052.0}, {"date": "2017-12-27", "close": 167.13, "volume": 1215926.0}, {"date": "2017-12-28", "close": 166.71, "volume": 866816.0}, {"date": "2017-12-29", "close": 166.85, "volume": 724256.0}, {"date": "2018-01-02", "close": 165.27, "volume": 1280819.0}, {"date": "2018-01-03", "close": 165.96, "volume": 1547453.0}, {"date": "2018-01-04", "close": 166.15, "volume": 1392191.0}, {"date": "2018-01-05", "close": 166.03, "volume": 1442598.0}, {"date": "2018-01-08", "close": 167.57, "volume": 2292380.0}, {"date": "2018-01-09", "close": 168.86, "volume": 1116552.0}, {"date": "2018-01-10", "close": 167.31, "volume": 1027316.0}, {"date": "2018-01-11", "close": 169.0, "volume": 830204.0}, {"date": "2018-01-12", "close": 170.52, "volume": 953180.0}, {"date": "2018-01-16", "close": 169.22, "volume": 1301910.0}, {"date": "2018-01-17", "close": 171.02, "volume": 1136012.0}, {"date": "2018-01-18", "close": 170.32, "volume": 918724.0}, {"date": "2018-01-19", "close": 172.42, "volume": 1234196.0}, {"date": "2018-01-22", "close": 173.39, "volume": 1142002.0}, {"date": "2018-01-23", "close": 173.06, "volume": 1450985.0}, {"date": "2018-01-24", "close": 173.76, "volume": 2292214.0}, {"date": "2018-01-25", "close": 174.76, "volume": 1527361.0}, {"date": "2018-01-26", "close": 178.88, "volume": 1850885.0}, {"date": "2018-01-29", "close": 176.9, "volume": 1507562.0}, {"date": "2018-01-30", "close": 175.19, "volume": 1360100.0}, {"date": "2018-01-31", "close": 173.67, "volume": 1529411.0}, {"date": "2018-02-01", "close": 173.08, "volume": 1262978.0}, {"date": "2018-02-02", "close": 170.38, "volume": 1480698.0}, {"date": "2018-02-05", "close": 161.12, "volume": 2035821.0}, {"date": "2018-02-06", "close": 164.14, "volume": 2473631.0}, {"date": "2018-02-07", "close": 163.44, "volume": 1628503.0}, {"date": "2018-02-08", "close": 156.15, "volume": 2048299.0}, {"date": "2018-02-09", "close": 160.13, "volume": 2214141.0}, {"date": "2018-02-12", "close": 161.42, "volume": 1763345.0}, {"date": "2018-02-13", "close": 161.85, "volume": 1205670.0}, {"date": "2018-02-14", "close": 162.47, "volume": 1348937.0}, {"date": "2018-02-15", "close": 163.36, "volume": 1070668.0}, {"date": "2018-02-16", "close": 162.55, "volume": 1613595.0}, {"date": "2018-02-20", "close": 161.34, "volume": 1537287.0}, {"date": "2018-02-21", "close": 161.26, "volume": 1207716.0}, {"date": "2018-02-22", "close": 163.32, "volume": 1251275.0}, {"date": "2018-02-23", "close": 163.96, "volume": 770860.0}, {"date": "2018-02-26", "close": 165.45, "volume": 977500.0}, {"date": "2018-02-27", "close": 163.24, "volume": 762817.0}, {"date": "2018-02-28", "close": 161.44, "volume": 1170253.0}, {"date": "2018-03-01", "close": 158.44, "volume": 1866633.0}, {"date": "2018-03-02", "close": 158.56, "volume": 1339445.0}, {"date": "2018-03-05", "close": 159.68, "volume": 1831856.0}, {"date": "2018-03-06", "close": 161.65, "volume": 1229842.0}, {"date": "2018-03-07", "close": 163.0, "volume": 1194744.0}, {"date": "2018-03-08", "close": 166.25, "volume": 2498563.0}, {"date": "2018-03-09", "close": 170.3, "volume": 2191858.0}, {"date": "2018-03-12", "close": 169.2, "volume": 1787547.0}, {"date": "2018-03-13", "close": 169.93, "volume": 1631592.0}, {"date": "2018-03-14", "close": 169.34, "volume": 2172795.0}, {"date": "2018-03-15", "close": 170.18, "volume": 1164313.0}, {"date": "2018-03-16", "close": 170.96, "volume": 1940596.0}, {"date": "2018-03-19", "close": 167.63, "volume": 1650398.0}, {"date": "2018-03-20", "close": 167.8, "volume": 1402819.0}, {"date": "2018-03-21", "close": 168.22, "volume": 1288507.0}, {"date": "2018-03-22", "close": 162.75, "volume": 1273207.0}, {"date": "2018-03-23", "close": 156.91, "volume": 1898664.0}, {"date": "2018-03-26", "close": 160.01, "volume": 1509955.0}, {"date": "2018-03-27", "close": 155.64, "volume": 1567287.0}, {"date": "2018-03-28", "close": 153.86, "volume": 1891022.0}, {"date": "2018-03-29", "close": 156.66, "volume": 1148767.0}, {"date": "2018-04-02", "close": 152.86, "volume": 2000684.0}, {"date": "2018-04-03", "close": 155.36, "volume": 1582707.0}, {"date": "2018-04-04", "close": 158.03, "volume": 1868876.0}, {"date": "2018-04-05", "close": 158.72, "volume": 1475373.0}, {"date": "2018-04-06", "close": 152.6, "volume": 1496474.0}, {"date": "2018-04-09", "close": 152.59, "volume": 1011861.0}, {"date": "2018-04-10", "close": 156.26, "volume": 1909560.0}, {"date": "2018-04-11", "close": 154.5, "volume": 898888.0}, {"date": "2018-04-12", "close": 155.74, "volume": 933411.0}, {"date": "2018-04-13", "close": 155.02, "volume": 731953.0}, {"date": "2018-04-16", "close": 156.36, "volume": 836356.0}, {"date": "2018-04-17", "close": 157.97, "volume": 802681.0}, {"date": "2018-04-18", "close": 159.4, "volume": 1269998.0}, {"date": "2018-04-19", "close": 159.09, "volume": 974909.0}, {"date": "2018-04-20", "close": 158.29, "volume": 1181326.0}, {"date": "2018-04-23", "close": 156.6, "volume": 1105816.0}, {"date": "2018-04-24", "close": 149.65, "volume": 2220608.0}, {"date": "2018-04-25", "close": 151.6, "volume": 2002486.0}, {"date": "2018-04-26", "close": 141.41, "volume": 4177988.0}, {"date": "2018-04-27", "close": 142.57, "volume": 2946432.0}, {"date": "2018-04-30", "close": 142.02, "volume": 2304436.0}, {"date": "2018-05-01", "close": 144.0, "volume": 2667868.0}, {"date": "2018-05-02", "close": 143.11, "volume": 2073816.0}, {"date": "2018-05-03", "close": 144.29, "volume": 2312833.0}, {"date": "2018-05-04", "close": 145.47, "volume": 1462368.0}, {"date": "2018-05-07", "close": 144.79, "volume": 1289503.0}, {"date": "2018-05-08", "close": 144.49, "volume": 1331888.0}, {"date": "2018-05-09", "close": 146.47, "volume": 1244879.0}, {"date": "2018-05-10", "close": 145.82, "volume": 1246619.0}, {"date": "2018-05-11", "close": 145.79, "volume": 1084767.0}, {"date": "2018-05-14", "close": 145.5, "volume": 1273632.0}, {"date": "2018-05-15", "close": 145.96, "volume": 1596818.0}, {"date": "2018-05-16", "close": 144.31, "volume": 1858946.0}, {"date": "2018-05-17", "close": 145.77, "volume": 1447407.0}, {"date": "2018-05-18", "close": 146.8, "volume": 1863605.0}, {"date": "2018-05-21", "close": 149.73, "volume": 1656423.0}, {"date": "2018-05-22", "close": 147.26, "volume": 1272056.0}, {"date": "2018-05-23", "close": 148.06, "volume": 1144684.0}, {"date": "2018-05-24", "close": 147.36, "volume": 889286.0}, {"date": "2018-05-25", "close": 147.43, "volume": 671762.0}, {"date": "2018-05-29", "close": 144.02, "volume": 1634252.0}, {"date": "2018-05-30", "close": 145.73, "volume": 1115815.0}, {"date": "2018-05-31", "close": 143.7, "volume": 2677818.0}, {"date": "2018-06-01", "close": 146.96, "volume": 1266118.0}, {"date": "2018-06-04", "close": 146.2, "volume": 1170012.0}, {"date": "2018-06-05", "close": 145.64, "volume": 1986355.0}, {"date": "2018-06-06", "close": 147.18, "volume": 1333784.0}, {"date": "2018-06-07", "close": 148.22, "volume": 886708.0}, {"date": "2018-06-08", "close": 147.76, "volume": 1199162.0}, {"date": "2018-06-11", "close": 149.18, "volume": 1122913.0}, {"date": "2018-06-12", "close": 149.94, "volume": 940503.0}, {"date": "2018-06-13", "close": 148.69, "volume": 2236151.0}, {"date": "2018-06-14", "close": 148.89, "volume": 1469670.0}, {"date": "2018-06-15", "close": 148.65, "volume": 3289880.0}, {"date": "2018-06-18", "close": 145.72, "volume": 1379486.0}, {"date": "2018-06-19", "close": 143.11, "volume": 1865468.0}, {"date": "2018-06-20", "close": 142.97, "volume": 1313148.0}, {"date": "2018-06-21", "close": 140.76, "volume": 1633497.0}, {"date": "2018-06-22", "close": 141.46, "volume": 2504990.0}, {"date": "2018-06-25", "close": 140.96, "volume": 1631671.0}, {"date": "2018-06-26", "close": 140.95, "volume": 2005509.0}, {"date": "2018-06-27", "close": 141.0, "volume": 1474811.0}, {"date": "2018-06-28", "close": 138.56, "volume": 1768456.0}, {"date": "2018-06-29", "close": 138.54, "volume": 1332781.0}, {"date": "2018-07-02", "close": 138.61, "volume": 1080379.0}, {"date": "2018-07-03", "close": 139.23, "volume": 790105.0}, {"date": "2018-07-05", "close": 140.88, "volume": 1153316.0}, {"date": "2018-07-06", "close": 139.64, "volume": 1738431.0}, {"date": "2018-07-09", "close": 143.7, "volume": 1276320.0}, {"date": "2018-07-10", "close": 144.06, "volume": 1148865.0}, {"date": "2018-07-11", "close": 141.61, "volume": 1140358.0}, {"date": "2018-07-12", "close": 142.47, "volume": 1251729.0}, {"date": "2018-07-13", "close": 143.75, "volume": 1028672.0}, {"date": "2018-07-16", "close": 141.82, "volume": 1028284.0}, {"date": "2018-07-17", "close": 143.2, "volume": 1545500.0}, {"date": "2018-07-18", "close": 143.59, "volume": 1714510.0}, {"date": "2018-07-19", "close": 145.46, "volume": 1763138.0}, {"date": "2018-07-20", "close": 146.86, "volume": 2430923.0}, {"date": "2018-07-23", "close": 136.26, "volume": 5823280.0}, {"date": "2018-07-24", "close": 138.2, "volume": 3293489.0}, {"date": "2018-07-25", "close": 138.06, "volume": 2648544.0}, {"date": "2018-07-26", "close": 141.25, "volume": 2277505.0}, {"date": "2018-07-27", "close": 140.21, "volume": 1118072.0}, {"date": "2018-07-30", "close": 139.73, "volume": 1430326.0}, {"date": "2018-07-31", "close": 143.33, "volume": 2153166.0}, {"date": "2018-08-01", "close": 139.17, "volume": 1574963.0}, {"date": "2018-08-02", "close": 139.03, "volume": 1283733.0}, {"date": "2018-08-03", "close": 139.55, "volume": 1156624.0}, {"date": "2018-08-06", "close": 140.57, "volume": 1154978.0}, {"date": "2018-08-07", "close": 140.34, "volume": 1509164.0}, {"date": "2018-08-08", "close": 140.4, "volume": 1051455.0}, {"date": "2018-08-09", "close": 138.51, "volume": 1386207.0}, {"date": "2018-08-10", "close": 136.47, "volume": 1422874.0}, {"date": "2018-08-13", "close": 135.89, "volume": 1605536.0}, {"date": "2018-08-14", "close": 137.3, "volume": 1226939.0}, {"date": "2018-08-15", "close": 138.59, "volume": 2084713.0}, {"date": "2018-08-16", "close": 138.95, "volume": 1427032.0}, {"date": "2018-08-17", "close": 139.43, "volume": 1290008.0}, {"date": "2018-08-20", "close": 138.29, "volume": 1711196.0}, {"date": "2018-08-21", "close": 138.06, "volume": 1592731.0}, {"date": "2018-08-22", "close": 136.16, "volume": 1478843.0}, {"date": "2018-08-23", "close": 135.14, "volume": 1925316.0}, {"date": "2018-08-24", "close": 135.55, "volume": 1693945.0}, {"date": "2018-08-27", "close": 138.13, "volume": 1468512.0}, {"date": "2018-08-28", "close": 138.33, "volume": 796230.0}, {"date": "2018-08-29", "close": 138.7, "volume": 1164766.0}, {"date": "2018-08-30", "close": 138.56, "volume": 1420756.0}, {"date": "2018-08-31", "close": 138.88, "volume": 1523256.0}, {"date": "2018-09-04", "close": 138.94, "volume": 1405215.0}, {"date": "2018-09-05", "close": 141.36, "volume": 1861211.0}, {"date": "2018-09-06", "close": 141.07, "volume": 1454199.0}, {"date": "2018-09-07", "close": 140.63, "volume": 1317101.0}, {"date": "2018-09-10", "close": 142.45, "volume": 1422439.0}, {"date": "2018-09-11", "close": 141.53, "volume": 1489410.0}, {"date": "2018-09-12", "close": 141.67, "volume": 1882102.0}, {"date": "2018-09-13", "close": 142.8, "volume": 921613.0}, {"date": "2018-09-14", "close": 144.89, "volume": 1269420.0}, {"date": "2018-09-17", "close": 146.2, "volume": 1614645.0}, {"date": "2018-09-18", "close": 146.39, "volume": 1199225.0}, {"date": "2018-09-19", "close": 146.74, "volume": 980805.0}, {"date": "2018-09-20", "close": 147.99, "volume": 915897.0}, {"date": "2018-09-21", "close": 148.44, "volume": 2263324.0}, {"date": "2018-09-24", "close": 146.02, "volume": 819828.0}, {"date": "2018-09-25", "close": 143.51, "volume": 1666402.0}, {"date": "2018-09-26", "close": 142.93, "volume": 1672269.0}, {"date": "2018-09-27", "close": 141.98, "volume": 856703.0}, {"date": "2018-09-28", "close": 141.12, "volume": 925396.0}, {"date": "2018-10-01", "close": 143.14, "volume": 2035321.0}, {"date": "2018-10-02", "close": 144.71, "volume": 1039937.0}, {"date": "2018-10-03", "close": 143.7, "volume": 1365397.0}, {"date": "2018-10-04", "close": 143.51, "volume": 1196913.0}, {"date": "2018-10-05", "close": 141.01, "volume": 1551329.0}, {"date": "2018-10-08", "close": 140.67, "volume": 1611311.0}, {"date": "2018-10-09", "close": 136.87, "volume": 1617420.0}, {"date": "2018-10-10", "close": 133.0, "volume": 2861957.0}, {"date": "2018-10-11", "close": 129.35, "volume": 2227754.0}, {"date": "2018-10-12", "close": 130.67, "volume": 2047436.0}, {"date": "2018-10-15", "close": 131.24, "volume": 1295308.0}, {"date": "2018-10-16", "close": 133.09, "volume": 1405054.0}, {"date": "2018-10-17", "close": 132.01, "volume": 1078856.0}, {"date": "2018-10-18", "close": 128.43, "volume": 3776178.0}, {"date": "2018-10-19", "close": 127.03, "volume": 1873430.0}, {"date": "2018-10-22", "close": 127.32, "volume": 1744923.0}, {"date": "2018-10-23", "close": 126.57, "volume": 3985030.0}, {"date": "2018-10-24", "close": 119.83, "volume": 3612881.0}, {"date": "2018-10-25", "close": 122.68, "volume": 2859872.0}, {"date": "2018-10-26", "close": 124.1, "volume": 3382960.0}, {"date": "2018-10-29", "close": 125.82, "volume": 2923504.0}, {"date": "2018-10-30", "close": 129.7, "volume": 2391768.0}, {"date": "2018-10-31", "close": 127.57, "volume": 3454806.0}, {"date": "2018-11-01", "close": 129.47, "volume": 2258203.0}, {"date": "2018-11-02", "close": 130.71, "volume": 1995027.0}, {"date": "2018-11-05", "close": 130.95, "volume": 1086438.0}, {"date": "2018-11-06", "close": 131.7, "volume": 1309731.0}, {"date": "2018-11-07", "close": 133.81, "volume": 995401.0}, {"date": "2018-11-08", "close": 133.81, "volume": 1072047.0}, {"date": "2018-11-09", "close": 132.56, "volume": 1276977.0}, {"date": "2018-11-12", "close": 131.19, "volume": 2203150.0}, {"date": "2018-11-13", "close": 132.98, "volume": 2796941.0}, {"date": "2018-11-14", "close": 133.21, "volume": 1568312.0}, {"date": "2018-11-15", "close": 135.23, "volume": 1316627.0}, {"date": "2018-11-16", "close": 135.6, "volume": 2087834.0}, {"date": "2018-11-19", "close": 133.99, "volume": 1333875.0}, {"date": "2018-11-20", "close": 133.67, "volume": 1649924.0}, {"date": "2018-11-21", "close": 134.05, "volume": 1485786.0}, {"date": "2018-11-23", "close": 134.21, "volume": 446811.0}, {"date": "2018-11-26", "close": 135.9, "volume": 1085144.0}, {"date": "2018-11-27", "close": 135.89, "volume": 1271628.0}, {"date": "2018-11-28", "close": 138.03, "volume": 1090009.0}, {"date": "2018-11-29", "close": 135.9, "volume": 1558652.0}, {"date": "2018-11-30", "close": 139.05, "volume": 1572065.0}, {"date": "2018-12-03", "close": 139.44, "volume": 1713204.0}, {"date": "2018-12-04", "close": 132.76, "volume": 2440307.0}, {"date": "2018-12-06", "close": 133.26, "volume": 2343965.0}, {"date": "2018-12-07", "close": 129.47, "volume": 2326331.0}, {"date": "2018-12-10", "close": 130.66, "volume": 1904121.0}, {"date": "2018-12-11", "close": 131.13, "volume": 2440209.0}, {"date": "2018-12-12", "close": 132.21, "volume": 1459125.0}, {"date": "2018-12-13", "close": 133.24, "volume": 1591596.0}, {"date": "2018-12-14", "close": 131.04, "volume": 1985761.0}, {"date": "2018-12-17", "close": 128.1, "volume": 1734024.0}, {"date": "2018-12-18", "close": 127.22, "volume": 2082175.0}, {"date": "2018-12-19", "close": 125.61, "volume": 1781595.0}, {"date": "2018-12-20", "close": 125.2, "volume": 2606727.0}, {"date": "2018-12-21", "close": 124.04, "volume": 3601639.0}, {"date": "2018-12-24", "close": 118.95, "volume": 976599.0}, {"date": "2018-12-26", "close": 123.59, "volume": 1259985.0}, {"date": "2018-12-27", "close": 125.94, "volume": 1265284.0}, {"date": "2018-12-28", "close": 124.72, "volume": 1024414.0}, {"date": "2018-12-31", "close": 126.69, "volume": 1189438.0}, {"date": "2019-01-02", "close": 126.6, "volume": 1905571.0}, {"date": "2019-01-03", "close": 123.45, "volume": 2191446.0}, {"date": "2019-01-04", "close": 127.18, "volume": 1412524.0}, {"date": "2019-01-07", "close": 127.21, "volume": 1658144.0}, {"date": "2019-01-08", "close": 130.01, "volume": 1309868.0}, {"date": "2019-01-09", "close": 129.99, "volume": 1152653.0}, {"date": "2019-01-10", "close": 131.44, "volume": 2390217.0}, {"date": "2019-01-11", "close": 130.31, "volume": 1120641.0}, {"date": "2019-01-14", "close": 130.17, "volume": 963567.0}, {"date": "2019-01-15", "close": 130.09, "volume": 973875.0}, {"date": "2019-01-16", "close": 129.97, "volume": 1403311.0}, {"date": "2019-01-17", "close": 132.67, "volume": 1281284.0}, {"date": "2019-01-18", "close": 136.67, "volume": 1773199.0}, {"date": "2019-01-22", "close": 132.17, "volume": 1555346.0}, {"date": "2019-01-23", "close": 131.11, "volume": 1116091.0}, {"date": "2019-01-24", "close": 130.93, "volume": 1105816.0}, {"date": "2019-01-25", "close": 133.25, "volume": 1269662.0}, {"date": "2019-01-28", "close": 131.05, "volume": 1538845.0}, {"date": "2019-01-29", "close": 134.94, "volume": 1622452.0}, {"date": "2019-01-30", "close": 135.61, "volume": 1381207.0}, {"date": "2019-01-31", "close": 137.31, "volume": 2584849.0}, {"date": "2019-02-01", "close": 134.43, "volume": 3384913.0}, {"date": "2019-02-04", "close": 138.41, "volume": 2282206.0}, {"date": "2019-02-05", "close": 137.84, "volume": 2300223.0}, {"date": "2019-02-06", "close": 137.57, "volume": 1554332.0}, {"date": "2019-02-07", "close": 135.02, "volume": 1438025.0}, {"date": "2019-02-08", "close": 135.72, "volume": 1739441.0}, {"date": "2019-02-11", "close": 136.23, "volume": 898957.0}, {"date": "2019-02-12", "close": 138.64, "volume": 1295104.0}, {"date": "2019-02-13", "close": 139.82, "volume": 996633.0}, {"date": "2019-02-14", "close": 138.75, "volume": 1179828.0}, {"date": "2019-02-15", "close": 144.21, "volume": 1981466.0}, {"date": "2019-02-19", "close": 143.25, "volume": 1681538.0}, {"date": "2019-02-20", "close": 143.61, "volume": 936940.0}, {"date": "2019-02-21", "close": 143.22, "volume": 1049631.0}, {"date": "2019-02-22", "close": 144.83, "volume": 825257.0}, {"date": "2019-02-25", "close": 145.02, "volume": 1059262.0}, {"date": "2019-02-26", "close": 144.34, "volume": 1150909.0}, {"date": "2019-02-27", "close": 145.3, "volume": 835511.0}, {"date": "2019-02-28", "close": 144.08, "volume": 1461056.0}, {"date": "2019-03-01", "close": 144.41, "volume": 1463300.0}, {"date": "2019-03-04", "close": 144.34, "volume": 1297168.0}, {"date": "2019-03-05", "close": 143.66, "volume": 1094465.0}, {"date": "2019-03-06", "close": 142.55, "volume": 1121211.0}, {"date": "2019-03-07", "close": 140.75, "volume": 1861870.0}, {"date": "2019-03-08", "close": 140.65, "volume": 1490858.0}, {"date": "2019-03-11", "close": 143.63, "volume": 1073198.0}, {"date": "2019-03-12", "close": 143.98, "volume": 1365635.0}, {"date": "2019-03-13", "close": 145.23, "volume": 1468992.0}, {"date": "2019-03-14", "close": 144.9, "volume": 1709124.0}, {"date": "2019-03-15", "close": 143.18, "volume": 4524391.0}, {"date": "2019-03-18", "close": 145.38, "volume": 1267984.0}, {"date": "2019-03-19", "close": 145.99, "volume": 1593143.0}, {"date": "2019-03-20", "close": 145.66, "volume": 1776703.0}, {"date": "2019-03-21", "close": 146.47, "volume": 1314960.0}, {"date": "2019-03-22", "close": 141.65, "volume": 1570140.0}, {"date": "2019-03-25", "close": 142.04, "volume": 980022.0}, {"date": "2019-03-26", "close": 143.25, "volume": 782194.0}, {"date": "2019-03-27", "close": 142.63, "volume": 1019024.0}, {"date": "2019-03-28", "close": 142.85, "volume": 653890.0}, {"date": "2019-03-29", "close": 143.53, "volume": 1294125.0}, {"date": "2019-04-01", "close": 148.34, "volume": 1207587.0}, {"date": "2019-04-02", "close": 148.74, "volume": 1092640.0}, {"date": "2019-04-03", "close": 150.12, "volume": 1174742.0}, {"date": "2019-04-04", "close": 151.76, "volume": 769870.0}, {"date": "2019-04-05", "close": 152.2, "volume": 993345.0}, {"date": "2019-04-08", "close": 153.91, "volume": 1172317.0}, {"date": "2019-04-09", "close": 150.99, "volume": 918814.0}, {"date": "2019-04-10", "close": 151.69, "volume": 785327.0}, {"date": "2019-04-11", "close": 154.33, "volume": 1024804.0}, {"date": "2019-04-12", "close": 156.4, "volume": 807197.0}, {"date": "2019-04-15", "close": 155.62, "volume": 839900.0}, {"date": "2019-04-16", "close": 157.75, "volume": 832201.0}, {"date": "2019-04-17", "close": 156.15, "volume": 998521.0}, {"date": "2019-04-18", "close": 158.33, "volume": 1198206.0}, {"date": "2019-04-22", "close": 157.19, "volume": 1284639.0}, {"date": "2019-04-23", "close": 157.93, "volume": 1045276.0}, {"date": "2019-04-24", "close": 156.81, "volume": 1689674.0}, {"date": "2019-04-25", "close": 151.21, "volume": 2553953.0}, {"date": "2019-04-26", "close": 153.59, "volume": 1548245.0}, {"date": "2019-04-29", "close": 155.01, "volume": 1103217.0}, {"date": "2019-04-30", "close": 155.63, "volume": 1685398.0}, {"date": "2019-05-01", "close": 154.35, "volume": 1422595.0}, {"date": "2019-05-02", "close": 154.6, "volume": 1017698.0}, {"date": "2019-05-03", "close": 157.41, "volume": 669762.0}, {"date": "2019-05-06", "close": 155.33, "volume": 815974.0}, {"date": "2019-05-07", "close": 151.64, "volume": 1661269.0}, {"date": "2019-05-08", "close": 151.13, "volume": 1009614.0}, {"date": "2019-05-09", "close": 151.56, "volume": 1421792.0}, {"date": "2019-05-10", "close": 152.76, "volume": 1038363.0}, {"date": "2019-05-13", "close": 147.69, "volume": 1879052.0}, {"date": "2019-05-14", "close": 148.95, "volume": 1279373.0}, {"date": "2019-05-15", "close": 150.94, "volume": 1995929.0}, {"date": "2019-05-16", "close": 152.47, "volume": 1018307.0}, {"date": "2019-05-17", "close": 150.6, "volume": 1233023.0}, {"date": "2019-05-20", "close": 149.42, "volume": 1014571.0}, {"date": "2019-05-21", "close": 151.21, "volume": 889683.0}, {"date": "2019-05-22", "close": 149.96, "volume": 871964.0}, {"date": "2019-05-23", "close": 146.29, "volume": 1986437.0}, {"date": "2019-05-24", "close": 145.72, "volume": 1041437.0}, {"date": "2019-05-28", "close": 142.39, "volume": 3252323.0}, {"date": "2019-05-29", "close": 141.41, "volume": 1726352.0}, {"date": "2019-05-30", "close": 140.86, "volume": 1480361.0}, {"date": "2019-05-31", "close": 139.64, "volume": 2070606.0}, {"date": "2019-06-03", "close": 140.26, "volume": 1734334.0}, {"date": "2019-06-04", "close": 145.17, "volume": 1736147.0}, {"date": "2019-06-05", "close": 147.17, "volume": 1006145.0}, {"date": "2019-06-06", "close": 148.05, "volume": 999874.0}, {"date": "2019-06-07", "close": 151.14, "volume": 1273361.0}, {"date": "2019-06-10", "close": 152.22, "volume": 1126525.0}, {"date": "2019-06-11", "close": 152.4, "volume": 1157402.0}, {"date": "2019-06-12", "close": 150.5, "volume": 1254882.0}, {"date": "2019-06-13", "close": 151.98, "volume": 844250.0}, {"date": "2019-06-14", "close": 149.05, "volume": 1090529.0}, {"date": "2019-06-17", "close": 147.39, "volume": 782165.0}, {"date": "2019-06-18", "close": 149.21, "volume": 1074081.0}, {"date": "2019-06-19", "close": 149.54, "volume": 890322.0}, {"date": "2019-06-20", "close": 152.18, "volume": 1051236.0}, {"date": "2019-06-21", "close": 151.93, "volume": 1484278.0}, {"date": "2019-06-24", "close": 152.05, "volume": 1062822.0}, {"date": "2019-06-25", "close": 150.82, "volume": 1085186.0}, {"date": "2019-06-26", "close": 150.07, "volume": 1368192.0}, {"date": "2019-06-27", "close": 149.08, "volume": 811805.0}, {"date": "2019-06-28", "close": 150.81, "volume": 1616038.0}, {"date": "2019-07-01", "close": 151.55, "volume": 1042985.0}, {"date": "2019-07-02", "close": 149.74, "volume": 898538.0}, {"date": "2019-07-03", "close": 150.1, "volume": 688450.0}, {"date": "2019-07-05", "close": 147.98, "volume": 1063445.0}, {"date": "2019-07-08", "close": 146.24, "volume": 1033524.0}, {"date": "2019-07-09", "close": 146.41, "volume": 1456131.0}, {"date": "2019-07-10", "close": 146.15, "volume": 1254961.0}, {"date": "2019-07-11", "close": 146.87, "volume": 1308152.0}, {"date": "2019-07-12", "close": 151.48, "volume": 1184164.0}, {"date": "2019-07-15", "close": 151.26, "volume": 869759.0}, {"date": "2019-07-16", "close": 153.45, "volume": 1512940.0}, {"date": "2019-07-17", "close": 150.32, "volume": 1273044.0}, {"date": "2019-07-18", "close": 150.0, "volume": 955392.0}, {"date": "2019-07-19", "close": 151.28, "volume": 1402733.0}, {"date": "2019-07-22", "close": 151.92, "volume": 994071.0}, {"date": "2019-07-23", "close": 156.93, "volume": 1874728.0}, {"date": "2019-07-24", "close": 158.71, "volume": 1427389.0}, {"date": "2019-07-25", "close": 158.64, "volume": 2054393.0}, {"date": "2019-07-26", "close": 155.63, "volume": 2869149.0}, {"date": "2019-07-29", "close": 155.74, "volume": 1697649.0}, {"date": "2019-07-30", "close": 155.89, "volume": 1552624.0}, {"date": "2019-07-31", "close": 154.23, "volume": 1182345.0}, {"date": "2019-08-01", "close": 151.41, "volume": 1709703.0}, {"date": "2019-08-02", "close": 151.67, "volume": 1761267.0}, {"date": "2019-08-05", "close": 146.68, "volume": 2016230.0}, {"date": "2019-08-06", "close": 148.98, "volume": 1535969.0}, {"date": "2019-08-07", "close": 149.02, "volume": 1393404.0}, {"date": "2019-08-08", "close": 150.85, "volume": 970359.0}, {"date": "2019-08-09", "close": 149.53, "volume": 966338.0}, {"date": "2019-08-12", "close": 147.86, "volume": 1127015.0}, {"date": "2019-08-13", "close": 151.88, "volume": 1227589.0}, {"date": "2019-08-14", "close": 146.59, "volume": 1265474.0}, {"date": "2019-08-15", "close": 146.62, "volume": 942603.0}, {"date": "2019-08-16", "close": 150.22, "volume": 926262.0}, {"date": "2019-08-19", "close": 153.03, "volume": 1124836.0}, {"date": "2019-08-20", "close": 152.16, "volume": 1009139.0}, {"date": "2019-08-21", "close": 152.13, "volume": 785360.0}, {"date": "2019-08-22", "close": 151.81, "volume": 691045.0}, {"date": "2019-08-23", "close": 146.36, "volume": 1449828.0}, {"date": "2019-08-26", "close": 145.3, "volume": 1543941.0}, {"date": "2019-08-27", "close": 145.0, "volume": 1291214.0}, {"date": "2019-08-28", "close": 145.3, "volume": 1330407.0}, {"date": "2019-08-29", "close": 148.15, "volume": 1253159.0}, {"date": "2019-08-30", "close": 149.86, "volume": 1330396.0}, {"date": "2019-09-03", "close": 145.06, "volume": 1352347.0}, {"date": "2019-09-04", "close": 146.79, "volume": 992781.0}, {"date": "2019-09-05", "close": 151.48, "volume": 1258038.0}, {"date": "2019-09-06", "close": 152.49, "volume": 957621.0}, {"date": "2019-09-09", "close": 153.71, "volume": 1056330.0}, {"date": "2019-09-10", "close": 157.36, "volume": 1486717.0}, {"date": "2019-09-11", "close": 159.54, "volume": 1273990.0}, {"date": "2019-09-12", "close": 159.85, "volume": 1822192.0}, {"date": "2019-09-13", "close": 159.77, "volume": 1224618.0}, {"date": "2019-09-16", "close": 156.79, "volume": 1459843.0}, {"date": "2019-09-17", "close": 157.48, "volume": 919554.0}, {"date": "2019-09-18", "close": 157.3, "volume": 917158.0}, {"date": "2019-09-19", "close": 155.87, "volume": 663867.0}, {"date": "2019-09-20", "close": 155.06, "volume": 2054820.0}, {"date": "2019-09-23", "close": 154.3, "volume": 1465992.0}, {"date": "2019-09-24", "close": 152.22, "volume": 1259698.0}, {"date": "2019-09-25", "close": 154.61, "volume": 895558.0}, {"date": "2019-09-26", "close": 155.32, "volume": 901585.0}, {"date": "2019-09-27", "close": 154.94, "volume": 811292.0}, {"date": "2019-09-30", "close": 156.49, "volume": 826225.0}, {"date": "2019-10-01", "close": 152.73, "volume": 1144325.0}, {"date": "2019-10-02", "close": 149.14, "volume": 1113081.0}, {"date": "2019-10-03", "close": 149.83, "volume": 955290.0}, {"date": "2019-10-04", "close": 151.5, "volume": 681010.0}, {"date": "2019-10-07", "close": 150.2, "volume": 707567.0}, {"date": "2019-10-08", "close": 146.4, "volume": 1088042.0}, {"date": "2019-10-09", "close": 148.19, "volume": 700504.0}, {"date": "2019-10-10", "close": 149.9, "volume": 670487.0}, {"date": "2019-10-11", "close": 154.53, "volume": 1785876.0}, {"date": "2019-10-14", "close": 153.94, "volume": 667894.0}, {"date": "2019-10-15", "close": 155.77, "volume": 994109.0}, {"date": "2019-10-16", "close": 155.76, "volume": 1018514.0}, {"date": "2019-10-17", "close": 156.96, "volume": 649082.0}, {"date": "2019-10-18", "close": 158.31, "volume": 1336230.0}, {"date": "2019-10-21", "close": 159.49, "volume": 1502994.0}, {"date": "2019-10-22", "close": 161.58, "volume": 1305871.0}, {"date": "2019-10-23", "close": 161.63, "volume": 943087.0}, {"date": "2019-10-24", "close": 160.13, "volume": 1466990.0}, {"date": "2019-10-25", "close": 171.81, "volume": 2709516.0}, {"date": "2019-10-28", "close": 169.94, "volume": 2469653.0}, {"date": "2019-10-29", "close": 172.43, "volume": 1357603.0}, {"date": "2019-10-30", "close": 170.21, "volume": 1095641.0}, {"date": "2019-10-31", "close": 168.58, "volume": 1610638.0}, {"date": "2019-11-01", "close": 172.79, "volume": 1523184.0}, {"date": "2019-11-04", "close": 175.5, "volume": 1321012.0}, {"date": "2019-11-05", "close": 176.18, "volume": 1648298.0}, {"date": "2019-11-06", "close": 177.55, "volume": 1225025.0}, {"date": "2019-11-07", "close": 176.51, "volume": 1013030.0}, {"date": "2019-11-08", "close": 176.41, "volume": 1011620.0}, {"date": "2019-11-11", "close": 175.24, "volume": 777220.0}, {"date": "2019-11-12", "close": 174.77, "volume": 1057799.0}, {"date": "2019-11-13", "close": 173.38, "volume": 1171177.0}, {"date": "2019-11-14", "close": 173.66, "volume": 724474.0}, {"date": "2019-11-15", "close": 175.16, "volume": 758525.0}, {"date": "2019-11-18", "close": 175.84, "volume": 1167568.0}, {"date": "2019-11-19", "close": 174.46, "volume": 1113631.0}, {"date": "2019-11-20", "close": 172.44, "volume": 1168055.0}, {"date": "2019-11-21", "close": 172.62, "volume": 833386.0}, {"date": "2019-11-22", "close": 173.56, "volume": 630433.0}, {"date": "2019-11-25", "close": 175.18, "volume": 853226.0}, {"date": "2019-11-26", "close": 175.37, "volume": 1102400.0}, {"date": "2019-11-27", "close": 175.11, "volume": 730937.0}, {"date": "2019-11-29", "close": 174.33, "volume": 584856.0}, {"date": "2019-12-02", "close": 172.08, "volume": 1221603.0}, {"date": "2019-12-03", "close": 170.71, "volume": 1337227.0}, {"date": "2019-12-04", "close": 171.64, "volume": 1326483.0}, {"date": "2019-12-05", "close": 172.75, "volume": 979847.0}, {"date": "2019-12-06", "close": 174.19, "volume": 941108.0}, {"date": "2019-12-09", "close": 174.43, "volume": 758443.0}, {"date": "2019-12-10", "close": 174.45, "volume": 816931.0}, {"date": "2019-12-11", "close": 176.87, "volume": 995835.0}, {"date": "2019-12-12", "close": 179.1, "volume": 921735.0}, {"date": "2019-12-13", "close": 177.27, "volume": 1102509.0}, {"date": "2019-12-16", "close": 177.47, "volume": 881924.0}, {"date": "2019-12-17", "close": 177.8, "volume": 1176271.0}, {"date": "2019-12-18", "close": 178.89, "volume": 1394519.0}, {"date": "2019-12-19", "close": 178.46, "volume": 1043812.0}, {"date": "2019-12-20", "close": 180.31, "volume": 2683104.0}, {"date": "2019-12-23", "close": 181.07, "volume": 807805.0}, {"date": "2019-12-24", "close": 180.18, "volume": 272193.0}, {"date": "2019-12-26", "close": 181.28, "volume": 471253.0}, {"date": "2019-12-27", "close": 181.13, "volume": 616455.0}, {"date": "2019-12-30", "close": 179.91, "volume": 732673.0}, {"date": "2019-12-31", "close": 179.63, "volume": 816058.0}, {"date": "2020-01-02", "close": 181.68, "volume": 1131164.0}, {"date": "2020-01-03", "close": 179.11, "volume": 1400786.0}, {"date": "2020-01-06", "close": 178.54, "volume": 1587256.0}, {"date": "2020-01-07", "close": 177.81, "volume": 1144289.0}, {"date": "2020-01-08", "close": 178.74, "volume": 1168435.0}, {"date": "2020-01-09", "close": 179.63, "volume": 1264396.0}, {"date": "2020-01-10", "close": 178.24, "volume": 1157484.0}, {"date": "2020-01-13", "close": 179.82, "volume": 698477.0}, {"date": "2020-01-14", "close": 178.64, "volume": 1127020.0}, {"date": "2020-01-15", "close": 178.41, "volume": 1262152.0}, {"date": "2020-01-16", "close": 179.79, "volume": 1104207.0}, {"date": "2020-01-17", "close": 180.43, "volume": 2144905.0}, {"date": "2020-01-21", "close": 177.88, "volume": 1175885.0}, {"date": "2020-01-22", "close": 177.51, "volume": 1150987.0}, {"date": "2020-01-23", "close": 179.6, "volume": 1431644.0}, {"date": "2020-01-24", "close": 176.3, "volume": 1093759.0}, {"date": "2020-01-27", "close": 173.37, "volume": 1226293.0}, {"date": "2020-01-28", "close": 175.86, "volume": 1138416.0}, {"date": "2020-01-29", "close": 175.81, "volume": 1228230.0}, {"date": "2020-01-30", "close": 177.9, "volume": 1648042.0}, {"date": "2020-01-31", "close": 174.98, "volume": 3070503.0}, {"date": "2020-02-03", "close": 176.46, "volume": 1898010.0}, {"date": "2020-02-04", "close": 182.03, "volume": 1178230.0}, {"date": "2020-02-05", "close": 185.76, "volume": 1584670.0}, {"date": "2020-02-06", "close": 186.07, "volume": 1073029.0}, {"date": "2020-02-07", "close": 183.54, "volume": 996572.0}, {"date": "2020-02-10", "close": 183.84, "volume": 908461.0}, {"date": "2020-02-11", "close": 187.13, "volume": 1027025.0}, {"date": "2020-02-12", "close": 189.67, "volume": 979095.0}, {"date": "2020-02-13", "close": 189.07, "volume": 659189.0}, {"date": "2020-02-14", "close": 187.86, "volume": 765104.0}, {"date": "2020-02-18", "close": 186.48, "volume": 778715.0}, {"date": "2020-02-19", "close": 187.53, "volume": 974108.0}, {"date": "2020-02-20", "close": 190.0, "volume": 1047004.0}, {"date": "2020-02-21", "close": 189.58, "volume": 1133768.0}, {"date": "2020-02-24", "close": 183.06, "volume": 1656209.0}, {"date": "2020-02-25", "close": 177.59, "volume": 1871703.0}, {"date": "2020-02-26", "close": 175.99, "volume": 1673088.0}, {"date": "2020-02-27", "close": 170.13, "volume": 2031056.0}, {"date": "2020-02-28", "close": 167.78, "volume": 2841986.0}, {"date": "2020-03-02", "close": 173.28, "volume": 1950898.0}, {"date": "2020-03-03", "close": 168.86, "volume": 1978252.0}, {"date": "2020-03-04", "close": 177.4, "volume": 1722913.0}, {"date": "2020-03-05", "close": 167.71, "volume": 2368664.0}, {"date": "2020-03-06", "close": 164.11, "volume": 2952978.0}, {"date": "2020-03-09", "close": 154.52, "volume": 3172304.0}, {"date": "2020-03-10", "close": 164.62, "volume": 1957842.0}, {"date": "2020-03-11", "close": 158.43, "volume": 2290178.0}, {"date": "2020-03-12", "close": 140.19, "volume": 3807936.0}, {"date": "2020-03-13", "close": 156.45, "volume": 2994227.0}, {"date": "2020-03-16", "close": 149.22, "volume": 3752345.0}, {"date": "2020-03-17", "close": 159.5, "volume": 2965636.0}, {"date": "2020-03-18", "close": 141.76, "volume": 3671526.0}, {"date": "2020-03-19", "close": 136.33, "volume": 2662694.0}, {"date": "2020-03-20", "close": 125.78, "volume": 2794188.0}, {"date": "2020-03-23", "close": 118.09, "volume": 2777145.0}, {"date": "2020-03-24", "close": 137.7, "volume": 3077718.0}, {"date": "2020-03-25", "close": 143.53, "volume": 3272401.0}, {"date": "2020-03-26", "close": 150.49, "volume": 2097917.0}, {"date": "2020-03-27", "close": 143.3, "volume": 1818253.0}, {"date": "2020-03-30", "close": 142.35, "volume": 2262805.0}, {"date": "2020-03-31", "close": 142.12, "volume": 3034520.0}, {"date": "2020-04-01", "close": 137.27, "volume": 1962773.0}, {"date": "2020-04-02", "close": 141.6, "volume": 1428766.0}, {"date": "2020-04-03", "close": 140.41, "volume": 1503527.0}, {"date": "2020-04-06", "close": 151.04, "volume": 2138261.0}, {"date": "2020-04-07", "close": 152.27, "volume": 1992706.0}, {"date": "2020-04-08", "close": 158.8, "volume": 1363062.0}, {"date": "2020-04-09", "close": 159.28, "volume": 1752255.0}, {"date": "2020-04-13", "close": 151.93, "volume": 1610995.0}, {"date": "2020-04-14", "close": 156.06, "volume": 1889791.0}, {"date": "2020-04-15", "close": 152.7, "volume": 1394956.0}, {"date": "2020-04-16", "close": 153.32, "volume": 1442199.0}, {"date": "2020-04-17", "close": 158.58, "volume": 1284789.0}, {"date": "2020-04-20", "close": 155.21, "volume": 1186169.0}, {"date": "2020-04-21", "close": 151.77, "volume": 1300406.0}, {"date": "2020-04-22", "close": 155.54, "volume": 1342363.0}, {"date": "2020-04-23", "close": 155.12, "volume": 1378765.0}, {"date": "2020-04-24", "close": 158.23, "volume": 1331938.0}, {"date": "2020-04-27", "close": 163.23, "volume": 1495397.0}, {"date": "2020-04-28", "close": 166.48, "volume": 1185818.0}, {"date": "2020-04-29", "close": 167.51, "volume": 934003.0}, {"date": "2020-04-30", "close": 162.5, "volume": 2374367.0}, {"date": "2020-05-01", "close": 159.45, "volume": 1946908.0}, {"date": "2020-05-04", "close": 158.34, "volume": 1733642.0}, {"date": "2020-05-05", "close": 159.69, "volume": 2225349.0}, {"date": "2020-05-06", "close": 158.78, "volume": 1316001.0}, {"date": "2020-05-07", "close": 156.95, "volume": 1324769.0}, {"date": "2020-05-08", "close": 161.01, "volume": 829932.0}, {"date": "2020-05-11", "close": 161.89, "volume": 1092814.0}, {"date": "2020-05-12", "close": 154.71, "volume": 1416588.0}, {"date": "2020-05-13", "close": 152.49, "volume": 1324598.0}, {"date": "2020-05-14", "close": 154.85, "volume": 1726165.0}, {"date": "2020-05-15", "close": 155.68, "volume": 2081070.0}, {"date": "2020-05-18", "close": 164.71, "volume": 1437619.0}, {"date": "2020-05-19", "close": 161.3, "volume": 1151851.0}, {"date": "2020-05-20", "close": 165.0, "volume": 1027907.0}, {"date": "2020-05-21", "close": 164.1, "volume": 1009329.0}, {"date": "2020-05-22", "close": 163.75, "volume": 735365.0}, {"date": "2020-05-26", "close": 173.1, "volume": 1604752.0}, {"date": "2020-05-27", "close": 176.24, "volume": 1245540.0}, {"date": "2020-05-28", "close": 172.91, "volume": 1219413.0}, {"date": "2020-05-29", "close": 172.46, "volume": 1707473.0}, {"date": "2020-06-01", "close": 171.23, "volume": 787215.0}, {"date": "2020-06-02", "close": 172.28, "volume": 1105105.0}, {"date": "2020-06-03", "close": 178.45, "volume": 1019229.0}, {"date": "2020-06-04", "close": 178.72, "volume": 985002.0}, {"date": "2020-06-05", "close": 182.87, "volume": 1747244.0}, {"date": "2020-06-08", "close": 180.23, "volume": 1144228.0}, {"date": "2020-06-09", "close": 178.03, "volume": 850167.0}, {"date": "2020-06-10", "close": 174.5, "volume": 946140.0}, {"date": "2020-06-11", "close": 165.17, "volume": 1257525.0}, {"date": "2020-06-12", "close": 164.94, "volume": 1727436.0}, {"date": "2020-06-15", "close": 164.95, "volume": 1889418.0}, {"date": "2020-06-16", "close": 169.4, "volume": 1787423.0}, {"date": "2020-06-17", "close": 172.43, "volume": 1625938.0}, {"date": "2020-06-18", "close": 170.49, "volume": 1395563.0}, {"date": "2020-06-19", "close": 170.88, "volume": 4289372.0}, {"date": "2020-06-22", "close": 171.69, "volume": 1123547.0}, {"date": "2020-06-23", "close": 172.57, "volume": 1059061.0}, {"date": "2020-06-24", "close": 169.03, "volume": 1359775.0}, {"date": "2020-06-25", "close": 170.96, "volume": 1129296.0}, {"date": "2020-06-26", "close": 167.82, "volume": 3738029.0}, {"date": "2020-06-29", "close": 170.4, "volume": 1079858.0}, {"date": "2020-06-30", "close": 174.85, "volume": 1133586.0}, {"date": "2020-07-01", "close": 172.44, "volume": 940869.0}, {"date": "2020-07-02", "close": 174.6, "volume": 857581.0}, {"date": "2020-07-06", "close": 177.66, "volume": 789555.0}, {"date": "2020-07-07", "close": 175.33, "volume": 1584507.0}, {"date": "2020-07-08", "close": 174.32, "volume": 986279.0}, {"date": "2020-07-09", "close": 173.29, "volume": 1115459.0}, {"date": "2020-07-10", "close": 174.06, "volume": 753583.0}, {"date": "2020-07-13", "close": 174.78, "volume": 1050421.0}, {"date": "2020-07-14", "close": 179.43, "volume": 1094104.0}, {"date": "2020-07-15", "close": 182.21, "volume": 1166684.0}, {"date": "2020-07-16", "close": 181.61, "volume": 994492.0}, {"date": "2020-07-17", "close": 182.08, "volume": 1965306.0}, {"date": "2020-07-20", "close": 178.34, "volume": 846350.0}, {"date": "2020-07-21", "close": 181.94, "volume": 938104.0}, {"date": "2020-07-22", "close": 182.62, "volume": 891585.0}, {"date": "2020-07-23", "close": 183.81, "volume": 706764.0}, {"date": "2020-07-24", "close": 184.79, "volume": 786937.0}, {"date": "2020-07-27", "close": 187.72, "volume": 654996.0}, {"date": "2020-07-28", "close": 185.12, "volume": 729229.0}, {"date": "2020-07-29", "close": 187.49, "volume": 535212.0}, {"date": "2020-07-30", "close": 185.67, "volume": 1191615.0}, {"date": "2020-07-31", "close": 184.99, "volume": 1234651.0}, {"date": "2020-08-03", "close": 185.92, "volume": 1001693.0}, {"date": "2020-08-04", "close": 185.09, "volume": 648289.0}, {"date": "2020-08-05", "close": 188.53, "volume": 922436.0}, {"date": "2020-08-06", "close": 187.95, "volume": 715968.0}, {"date": "2020-08-07", "close": 190.55, "volume": 731386.0}, {"date": "2020-08-10", "close": 195.83, "volume": 968214.0}, {"date": "2020-08-11", "close": 196.32, "volume": 1237836.0}, {"date": "2020-08-12", "close": 198.53, "volume": 948432.0}, {"date": "2020-08-13", "close": 197.51, "volume": 775127.0}, {"date": "2020-08-14", "close": 196.13, "volume": 806120.0}, {"date": "2020-08-17", "close": 196.57, "volume": 998235.0}, {"date": "2020-08-18", "close": 196.29, "volume": 721606.0}, {"date": "2020-08-19", "close": 195.77, "volume": 703939.0}, {"date": "2020-08-20", "close": 193.74, "volume": 846586.0}, {"date": "2020-08-21", "close": 195.14, "volume": 602919.0}, {"date": "2020-08-24", "close": 197.27, "volume": 504029.0}, {"date": "2020-08-25", "close": 197.38, "volume": 591872.0}, {"date": "2020-08-26", "close": 198.9, "volume": 736579.0}, {"date": "2020-08-27", "close": 198.67, "volume": 710457.0}, {"date": "2020-08-28", "close": 200.66, "volume": 572511.0}, {"date": "2020-08-31", "close": 197.55, "volume": 1147891.0}, {"date": "2020-09-01", "close": 201.02, "volume": 713701.0}, {"date": "2020-09-02", "close": 201.95, "volume": 1137357.0}, {"date": "2020-09-03", "close": 194.63, "volume": 897318.0}, {"date": "2020-09-04", "close": 193.9, "volume": 961550.0}, {"date": "2020-09-08", "close": 190.89, "volume": 1130100.0}, {"date": "2020-09-09", "close": 195.14, "volume": 1353514.0}, {"date": "2020-09-10", "close": 191.94, "volume": 805802.0}, {"date": "2020-09-11", "close": 195.46, "volume": 789143.0}, {"date": "2020-09-14", "close": 198.22, "volume": 817246.0}, {"date": "2020-09-15", "close": 198.64, "volume": 1213828.0}, {"date": "2020-09-16", "close": 199.5, "volume": 1207578.0}, {"date": "2020-09-17", "close": 200.94, "volume": 989237.0}, {"date": "2020-09-18", "close": 199.11, "volume": 1794694.0}, {"date": "2020-09-21", "close": 191.51, "volume": 1172160.0}, {"date": "2020-09-22", "close": 193.09, "volume": 981054.0}, {"date": "2020-09-23", "close": 190.84, "volume": 1036772.0}, {"date": "2020-09-24", "close": 192.34, "volume": 713524.0}, {"date": "2020-09-25", "close": 192.63, "volume": 919383.0}, {"date": "2020-09-28", "close": 195.68, "volume": 930777.0}, {"date": "2020-09-29", "close": 193.47, "volume": 799623.0}, {"date": "2020-09-30", "close": 193.21, "volume": 1573769.0}, {"date": "2020-10-01", "close": 190.9, "volume": 1218494.0}, {"date": "2020-10-02", "close": 191.85, "volume": 906980.0}, {"date": "2020-10-05", "close": 197.78, "volume": 817242.0}, {"date": "2020-10-06", "close": 196.41, "volume": 1010757.0}, {"date": "2020-10-07", "close": 199.64, "volume": 810470.0}, {"date": "2020-10-08", "close": 200.98, "volume": 667733.0}, {"date": "2020-10-09", "close": 205.71, "volume": 1282413.0}, {"date": "2020-10-12", "close": 203.81, "volume": 835538.0}, {"date": "2020-10-13", "close": 203.16, "volume": 571900.0}, {"date": "2020-10-14", "close": 203.1, "volume": 557879.0}, {"date": "2020-10-15", "close": 203.79, "volume": 548521.0}, {"date": "2020-10-16", "close": 206.64, "volume": 1219723.0}, {"date": "2020-10-19", "close": 202.42, "volume": 826313.0}, {"date": "2020-10-20", "close": 203.44, "volume": 712859.0}, {"date": "2020-10-21", "close": 202.65, "volume": 666400.0}, {"date": "2020-10-22", "close": 201.72, "volume": 1203474.0}, {"date": "2020-10-23", "close": 206.7, "volume": 1447827.0}, {"date": "2020-10-26", "close": 199.91, "volume": 1359645.0}, {"date": "2020-10-27", "close": 198.62, "volume": 867490.0}, {"date": "2020-10-28", "close": 192.67, "volume": 1133575.0}, {"date": "2020-10-29", "close": 196.81, "volume": 1091436.0}, {"date": "2020-10-30", "close": 195.88, "volume": 1034159.0}, {"date": "2020-11-02", "close": 202.08, "volume": 1321266.0}, {"date": "2020-11-03", "close": 208.2, "volume": 810121.0}, {"date": "2020-11-04", "close": 202.7, "volume": 1090555.0}, {"date": "2020-11-05", "close": 208.88, "volume": 802479.0}, {"date": "2020-11-06", "close": 209.42, "volume": 678872.0}, {"date": "2020-11-09", "close": 213.89, "volume": 1368411.0}, {"date": "2020-11-10", "close": 217.54, "volume": 1199049.0}, {"date": "2020-11-11", "close": 213.68, "volume": 1021017.0}, {"date": "2020-11-12", "close": 209.64, "volume": 1130323.0}, {"date": "2020-11-13", "close": 211.47, "volume": 776600.0}, {"date": "2020-11-16", "close": 211.86, "volume": 1309663.0}, {"date": "2020-11-17", "close": 209.87, "volume": 797864.0}, {"date": "2020-11-18", "close": 206.1, "volume": 1248899.0}, {"date": "2020-11-19", "close": 206.89, "volume": 1234967.0}, {"date": "2020-11-20", "close": 203.84, "volume": 1086276.0}, {"date": "2020-11-23", "close": 208.77, "volume": 1155883.0}, {"date": "2020-11-24", "close": 212.31, "volume": 1445254.0}, {"date": "2020-11-25", "close": 211.1, "volume": 967472.0}, {"date": "2020-11-27", "close": 212.23, "volume": 539005.0}, {"date": "2020-11-30", "close": 211.09, "volume": 2758604.0}, {"date": "2020-12-01", "close": 210.06, "volume": 1810809.0}, {"date": "2020-12-02", "close": 205.02, "volume": 2011230.0}, {"date": "2020-12-03", "close": 203.45, "volume": 1234717.0}, {"date": "2020-12-04", "close": 205.13, "volume": 1816833.0}, {"date": "2020-12-07", "close": 202.73, "volume": 1157004.0}, {"date": "2020-12-08", "close": 206.29, "volume": 1272088.0}, {"date": "2020-12-09", "close": 206.57, "volume": 1296066.0}, {"date": "2020-12-10", "close": 202.55, "volume": 1101849.0}, {"date": "2020-12-11", "close": 203.56, "volume": 908651.0}, {"date": "2020-12-14", "close": 199.67, "volume": 902312.0}, {"date": "2020-12-15", "close": 203.7, "volume": 954851.0}, {"date": "2020-12-16", "close": 203.85, "volume": 862784.0}, {"date": "2020-12-17", "close": 206.11, "volume": 1003720.0}, {"date": "2020-12-18", "close": 203.88, "volume": 2372275.0}, {"date": "2020-12-21", "close": 203.86, "volume": 1035834.0}, {"date": "2020-12-22", "close": 202.39, "volume": 787430.0}, {"date": "2020-12-23", "close": 201.98, "volume": 543556.0}, {"date": "2020-12-24", "close": 202.44, "volume": 309017.0}, {"date": "2020-12-28", "close": 202.38, "volume": 482123.0}, {"date": "2020-12-29", "close": 200.41, "volume": 575300.0}, {"date": "2020-12-30", "close": 202.17, "volume": 658231.0}, {"date": "2020-12-31", "close": 203.88, "volume": 659311.0}, {"date": "2021-01-04", "close": 203.13, "volume": 1418076.0}, {"date": "2021-01-05", "close": 203.82, "volume": 1012719.0}, {"date": "2021-01-06", "close": 209.04, "volume": 1243826.0}, {"date": "2021-01-07", "close": 209.26, "volume": 986237.0}, {"date": "2021-01-08", "close": 208.96, "volume": 861420.0}, {"date": "2021-01-11", "close": 208.07, "volume": 995518.0}, {"date": "2021-01-12", "close": 209.34, "volume": 971492.0}, {"date": "2021-01-13", "close": 207.23, "volume": 612266.0}, {"date": "2021-01-14", "close": 205.41, "volume": 724488.0}, {"date": "2021-01-15", "close": 203.19, "volume": 1537202.0}, {"date": "2021-01-19", "close": 204.81, "volume": 976862.0}, {"date": "2021-01-20", "close": 204.99, "volume": 725930.0}, {"date": "2021-01-21", "close": 203.83, "volume": 673673.0}, {"date": "2021-01-22", "close": 203.46, "volume": 662026.0}, {"date": "2021-01-25", "close": 202.32, "volume": 1027337.0}, {"date": "2021-01-26", "close": 199.71, "volume": 692601.0}, {"date": "2021-01-27", "close": 195.34, "volume": 1433264.0}, {"date": "2021-01-28", "close": 197.29, "volume": 914192.0}, {"date": "2021-01-29", "close": 194.21, "volume": 1557908.0}, {"date": "2021-02-01", "close": 194.88, "volume": 1070867.0}, {"date": "2021-02-02", "close": 198.24, "volume": 997208.0}, {"date": "2021-02-03", "close": 197.4, "volume": 817992.0}, {"date": "2021-02-04", "close": 197.06, "volume": 1247885.0}, {"date": "2021-02-05", "close": 202.19, "volume": 1886183.0}, {"date": "2021-02-08", "close": 204.24, "volume": 1278672.0}, {"date": "2021-02-09", "close": 203.3, "volume": 1000031.0}, {"date": "2021-02-10", "close": 204.9, "volume": 1407810.0}, {"date": "2021-02-11", "close": 200.94, "volume": 878930.0}, {"date": "2021-02-12", "close": 200.98, "volume": 1059109.0}, {"date": "2021-02-16", "close": 199.03, "volume": 1009515.0}, {"date": "2021-02-17", "close": 198.24, "volume": 1183690.0}, {"date": "2021-02-18", "close": 199.24, "volume": 839764.0}, {"date": "2021-02-19", "close": 201.4, "volume": 988213.0}, {"date": "2021-02-22", "close": 201.02, "volume": 715509.0}, {"date": "2021-02-23", "close": 201.53, "volume": 871921.0}, {"date": "2021-02-24", "close": 203.45, "volume": 937348.0}, {"date": "2021-02-25", "close": 202.69, "volume": 1050118.0}, {"date": "2021-02-26", "close": 202.18, "volume": 1472902.0}, {"date": "2021-03-01", "close": 206.44, "volume": 831153.0}, {"date": "2021-03-02", "close": 206.5, "volume": 778393.0}, {"date": "2021-03-03", "close": 207.56, "volume": 910432.0}, {"date": "2021-03-04", "close": 203.97, "volume": 1939223.0}, {"date": "2021-03-05", "close": 210.01, "volume": 864740.0}, {"date": "2021-03-08", "close": 213.4, "volume": 867411.0}, {"date": "2021-03-09", "close": 210.85, "volume": 1341424.0}, {"date": "2021-03-10", "close": 213.98, "volume": 786432.0}, {"date": "2021-03-11", "close": 213.05, "volume": 980876.0}, {"date": "2021-03-12", "close": 216.0, "volume": 952500.0}, {"date": "2021-03-15", "close": 219.71, "volume": 1245482.0}, {"date": "2021-03-16", "close": 218.52, "volume": 1206025.0}, {"date": "2021-03-17", "close": 219.9, "volume": 1139394.0}, {"date": "2021-03-18", "close": 221.75, "volume": 1038053.0}, {"date": "2021-03-19", "close": 218.69, "volume": 6863051.0}, {"date": "2021-03-22", "close": 219.11, "volume": 886467.0}, {"date": "2021-03-23", "close": 216.73, "volume": 932819.0}, {"date": "2021-03-24", "close": 220.36, "volume": 954793.0}, {"date": "2021-03-25", "close": 222.78, "volume": 802855.0}, {"date": "2021-03-26", "close": 227.61, "volume": 1015794.0}, {"date": "2021-03-29", "close": 226.78, "volume": 1308913.0}, {"date": "2021-03-30", "close": 224.76, "volume": 804686.0}, {"date": "2021-03-31", "close": 221.52, "volume": 1421055.0}, {"date": "2021-04-01", "close": 221.38, "volume": 953039.0}, {"date": "2021-04-05", "close": 222.3, "volume": 1015145.0}, {"date": "2021-04-06", "close": 223.18, "volume": 1011375.0}, {"date": "2021-04-07", "close": 219.95, "volume": 1095752.0}, {"date": "2021-04-08", "close": 218.3, "volume": 1605994.0}, {"date": "2021-04-09", "close": 222.63, "volume": 1071562.0}, {"date": "2021-04-12", "close": 223.6, "volume": 843282.0}, {"date": "2021-04-13", "close": 221.43, "volume": 821047.0}, {"date": "2021-04-14", "close": 221.62, "volume": 730879.0}, {"date": "2021-04-15", "close": 221.25, "volume": 1232029.0}, {"date": "2021-04-16", "close": 224.03, "volume": 1222108.0}, {"date": "2021-04-19", "close": 223.83, "volume": 775138.0}, {"date": "2021-04-20", "close": 222.86, "volume": 738371.0}, {"date": "2021-04-21", "close": 226.82, "volume": 1071967.0}, {"date": "2021-04-22", "close": 225.99, "volume": 1082900.0}, {"date": "2021-04-23", "close": 228.52, "volume": 977572.0}, {"date": "2021-04-26", "close": 227.7, "volume": 839709.0}, {"date": "2021-04-27", "close": 229.36, "volume": 1005556.0}, {"date": "2021-04-28", "close": 230.0, "volume": 1018504.0}, {"date": "2021-04-29", "close": 230.77, "volume": 1136365.0}, {"date": "2021-04-30", "close": 230.46, "volume": 1594674.0}, {"date": "2021-05-03", "close": 233.56, "volume": 921304.0}, {"date": "2021-05-04", "close": 235.98, "volume": 1146492.0}, {"date": "2021-05-05", "close": 235.66, "volume": 887552.0}, {"date": "2021-05-06", "close": 237.06, "volume": 801433.0}, {"date": "2021-05-07", "close": 238.28, "volume": 808047.0}, {"date": "2021-05-10", "close": 239.06, "volume": 948364.0}, {"date": "2021-05-11", "close": 236.37, "volume": 980516.0}, {"date": "2021-05-12", "close": 231.79, "volume": 1157806.0}, {"date": "2021-05-13", "close": 237.95, "volume": 884800.0}, {"date": "2021-05-14", "close": 238.5, "volume": 821523.0}, {"date": "2021-05-17", "close": 237.55, "volume": 679775.0}, {"date": "2021-05-18", "close": 232.69, "volume": 1022507.0}, {"date": "2021-05-19", "close": 232.23, "volume": 954033.0}, {"date": "2021-05-20", "close": 232.04, "volume": 760093.0}, {"date": "2021-05-21", "close": 231.99, "volume": 1473620.0}, {"date": "2021-05-24", "close": 232.07, "volume": 977883.0}, {"date": "2021-05-25", "close": 232.57, "volume": 816517.0}, {"date": "2021-05-26", "close": 230.02, "volume": 1147912.0}, {"date": "2021-05-27", "close": 230.8, "volume": 1050466.0}, {"date": "2021-05-28", "close": 231.76, "volume": 700951.0}, {"date": "2021-06-01", "close": 233.23, "volume": 701958.0}, {"date": "2021-06-02", "close": 233.68, "volume": 731799.0}, {"date": "2021-06-03", "close": 234.42, "volume": 748996.0}, {"date": "2021-06-04", "close": 235.81, "volume": 556345.0}, {"date": "2021-06-07", "close": 233.49, "volume": 809417.0}, {"date": "2021-06-08", "close": 232.68, "volume": 817626.0}, {"date": "2021-06-09", "close": 232.32, "volume": 907223.0}, {"date": "2021-06-10", "close": 232.68, "volume": 734012.0}, {"date": "2021-06-11", "close": 232.75, "volume": 747223.0}, {"date": "2021-06-14", "close": 232.43, "volume": 709758.0}, {"date": "2021-06-15", "close": 232.01, "volume": 824835.0}, {"date": "2021-06-16", "close": 227.9, "volume": 1327764.0}, {"date": "2021-06-17", "close": 223.04, "volume": 1399362.0}, {"date": "2021-06-18", "close": 219.56, "volume": 1821631.0}, {"date": "2021-06-21", "close": 223.11, "volume": 1370323.0}, {"date": "2021-06-22", "close": 223.62, "volume": 787048.0}, {"date": "2021-06-23", "close": 222.02, "volume": 645559.0}, {"date": "2021-06-24", "close": 222.56, "volume": 709279.0}, {"date": "2021-06-25", "close": 222.93, "volume": 2861631.0}, {"date": "2021-06-28", "close": 224.63, "volume": 899597.0}, {"date": "2021-06-29", "close": 223.0, "volume": 657842.0}, {"date": "2021-06-30", "close": 223.56, "volume": 971223.0}, {"date": "2021-07-01", "close": 224.61, "volume": 779211.0}, {"date": "2021-07-02", "close": 225.6, "volume": 452034.0}, {"date": "2021-07-06", "close": 222.69, "volume": 919803.0}, {"date": "2021-07-07", "close": 225.21, "volume": 631438.0}, {"date": "2021-07-08", "close": 223.83, "volume": 638945.0}, {"date": "2021-07-09", "close": 227.38, "volume": 819898.0}, {"date": "2021-07-12", "close": 227.47, "volume": 789391.0}, {"date": "2021-07-13", "close": 227.47, "volume": 800555.0}, {"date": "2021-07-14", "close": 228.98, "volume": 605291.0}, {"date": "2021-07-15", "close": 229.49, "volume": 649249.0}, {"date": "2021-07-16", "close": 228.39, "volume": 725982.0}, {"date": "2021-07-19", "close": 225.02, "volume": 715197.0}, {"date": "2021-07-20", "close": 229.09, "volume": 826499.0}, {"date": "2021-07-21", "close": 229.35, "volume": 479830.0}, {"date": "2021-07-22", "close": 227.57, "volume": 436307.0}, {"date": "2021-07-23", "close": 226.39, "volume": 985432.0}, {"date": "2021-07-26", "close": 227.0, "volume": 1440518.0}, {"date": "2021-07-27", "close": 227.73, "volume": 852997.0}, {"date": "2021-07-28", "close": 225.83, "volume": 728079.0}, {"date": "2021-07-29", "close": 228.4, "volume": 897718.0}, {"date": "2021-07-30", "close": 226.67, "volume": 1558829.0}, {"date": "2021-08-02", "close": 225.49, "volume": 884000.0}, {"date": "2021-08-03", "close": 230.62, "volume": 797028.0}, {"date": "2021-08-04", "close": 227.6, "volume": 804162.0}, {"date": "2021-08-05", "close": 226.98, "volume": 556392.0}, {"date": "2021-08-06", "close": 227.73, "volume": 753870.0}, {"date": "2021-08-09", "close": 227.27, "volume": 584303.0}, {"date": "2021-08-10", "close": 230.71, "volume": 968248.0}, {"date": "2021-08-11", "close": 233.83, "volume": 923603.0}, {"date": "2021-08-12", "close": 232.58, "volume": 603326.0}, {"date": "2021-08-13", "close": 233.01, "volume": 556365.0}, {"date": "2021-08-16", "close": 235.2, "volume": 618486.0}, {"date": "2021-08-17", "close": 233.22, "volume": 674056.0}, {"date": "2021-08-18", "close": 229.88, "volume": 601150.0}, {"date": "2021-08-19", "close": 230.2, "volume": 537422.0}, {"date": "2021-08-20", "close": 230.57, "volume": 671749.0}, {"date": "2021-08-23", "close": 230.77, "volume": 670466.0}, {"date": "2021-08-24", "close": 230.56, "volume": 719093.0}, {"date": "2021-08-25", "close": 230.6, "volume": 700725.0}, {"date": "2021-08-26", "close": 230.01, "volume": 813844.0}, {"date": "2021-08-27", "close": 230.64, "volume": 737583.0}, {"date": "2021-08-30", "close": 232.81, "volume": 545286.0}, {"date": "2021-08-31", "close": 232.86, "volume": 945153.0}, {"date": "2021-09-01", "close": 231.28, "volume": 677959.0}, {"date": "2021-09-02", "close": 231.13, "volume": 878381.0}, {"date": "2021-09-03", "close": 228.53, "volume": 695146.0}, {"date": "2021-09-07", "close": 221.58, "volume": 1759588.0}, {"date": "2021-09-08", "close": 221.81, "volume": 972313.0}, {"date": "2021-09-09", "close": 219.99, "volume": 859116.0}, {"date": "2021-09-10", "close": 218.78, "volume": 649487.0}, {"date": "2021-09-13", "close": 219.35, "volume": 824354.0}, {"date": "2021-09-14", "close": 217.07, "volume": 890780.0}, {"date": "2021-09-15", "close": 220.2, "volume": 987237.0}, {"date": "2021-09-16", "close": 217.84, "volume": 851938.0}, {"date": "2021-09-17", "close": 215.89, "volume": 2025613.0}, {"date": "2021-09-20", "close": 215.47, "volume": 1085182.0}, {"date": "2021-09-21", "close": 213.76, "volume": 1026222.0}, {"date": "2021-09-22", "close": 215.67, "volume": 1023649.0}, {"date": "2021-09-23", "close": 217.88, "volume": 976264.0}, {"date": "2021-09-24", "close": 215.94, "volume": 689781.0}, {"date": "2021-09-27", "close": 216.56, "volume": 882606.0}, {"date": "2021-09-28", "close": 213.88, "volume": 1116114.0}, {"date": "2021-09-29", "close": 213.26, "volume": 879273.0}, {"date": "2021-09-30", "close": 206.63, "volume": 1100214.0}, {"date": "2021-10-01", "close": 206.87, "volume": 1471236.0}, {"date": "2021-10-04", "close": 208.03, "volume": 1683301.0}, {"date": "2021-10-05", "close": 212.53, "volume": 1372073.0}, {"date": "2021-10-06", "close": 212.4, "volume": 1088178.0}, {"date": "2021-10-07", "close": 215.25, "volume": 795237.0}, {"date": "2021-10-08", "close": 216.4, "volume": 871513.0}, {"date": "2021-10-11", "close": 213.87, "volume": 771775.0}, {"date": "2021-10-12", "close": 213.6, "volume": 871568.0}, {"date": "2021-10-13", "close": 214.78, "volume": 969521.0}, {"date": "2021-10-14", "close": 221.43, "volume": 1087123.0}, {"date": "2021-10-15", "close": 223.47, "volume": 956854.0}, {"date": "2021-10-18", "close": 221.79, "volume": 711743.0}, {"date": "2021-10-19", "close": 223.24, "volume": 542407.0}, {"date": "2021-10-20", "close": 223.67, "volume": 663417.0}, {"date": "2021-10-21", "close": 224.53, "volume": 521726.0}, {"date": "2021-10-22", "close": 224.57, "volume": 520421.0}, {"date": "2021-10-25", "close": 225.51, "volume": 605802.0}, {"date": "2021-10-26", "close": 223.78, "volume": 913785.0}, {"date": "2021-10-27", "close": 222.2, "volume": 759781.0}, {"date": "2021-10-28", "close": 226.54, "volume": 1122088.0}, {"date": "2021-10-29", "close": 227.87, "volume": 1479950.0}, {"date": "2021-11-01", "close": 228.84, "volume": 1122296.0}, {"date": "2021-11-02", "close": 230.17, "volume": 961834.0}, {"date": "2021-11-03", "close": 229.28, "volume": 882883.0}, {"date": "2021-11-04", "close": 232.62, "volume": 1182982.0}, {"date": "2021-11-05", "close": 234.07, "volume": 841137.0}, {"date": "2021-11-08", "close": 233.45, "volume": 683921.0}, {"date": "2021-11-09", "close": 234.82, "volume": 679214.0}, {"date": "2021-11-10", "close": 234.71, "volume": 645231.0}, {"date": "2021-11-11", "close": 233.74, "volume": 522995.0}, {"date": "2021-11-12", "close": 238.59, "volume": 1078541.0}, {"date": "2021-11-15", "close": 239.02, "volume": 756515.0}, {"date": "2021-11-16", "close": 242.07, "volume": 872611.0}, {"date": "2021-11-17", "close": 242.64, "volume": 957804.0}, {"date": "2021-11-18", "close": 240.97, "volume": 852407.0}, {"date": "2021-11-19", "close": 241.94, "volume": 1047805.0}, {"date": "2021-11-22", "close": 242.11, "volume": 801332.0}, {"date": "2021-11-23", "close": 244.05, "volume": 802737.0}, {"date": "2021-11-24", "close": 241.76, "volume": 888007.0}, {"date": "2021-11-26", "close": 234.75, "volume": 1061714.0}, {"date": "2021-11-29", "close": 238.11, "volume": 846380.0}, {"date": "2021-11-30", "close": 232.15, "volume": 2850716.0}, {"date": "2021-12-01", "close": 230.81, "volume": 1095137.0}, {"date": "2021-12-02", "close": 235.12, "volume": 989545.0}, {"date": "2021-12-03", "close": 235.92, "volume": 939095.0}, {"date": "2021-12-06", "close": 239.27, "volume": 969262.0}, {"date": "2021-12-07", "close": 239.98, "volume": 1090807.0}, {"date": "2021-12-08", "close": 240.57, "volume": 974274.0}, {"date": "2021-12-09", "close": 241.61, "volume": 662600.0}, {"date": "2021-12-10", "close": 242.77, "volume": 721676.0}, {"date": "2021-12-13", "close": 243.43, "volume": 1114273.0}, {"date": "2021-12-14", "close": 241.7, "volume": 860209.0}, {"date": "2021-12-15", "close": 245.05, "volume": 985882.0}, {"date": "2021-12-16", "close": 245.39, "volume": 1097118.0}, {"date": "2021-12-17", "close": 238.18, "volume": 1982340.0}, {"date": "2021-12-20", "close": 235.56, "volume": 1128526.0}, {"date": "2021-12-21", "close": 236.69, "volume": 889181.0}, {"date": "2021-12-22", "close": 237.74, "volume": 601734.0}, {"date": "2021-12-23", "close": 240.5, "volume": 614812.0}, {"date": "2021-12-27", "close": 243.73, "volume": 664327.0}, {"date": "2021-12-28", "close": 245.71, "volume": 635803.0}, {"date": "2021-12-29", "close": 247.07, "volume": 1038521.0}, {"date": "2021-12-30", "close": 245.41, "volume": 555161.0}, {"date": "2021-12-31", "close": 246.8, "volume": 533945.0}, {"date": "2022-01-03", "close": 243.48, "volume": 839726.0}, {"date": "2022-01-04", "close": 247.58, "volume": 797725.0}, {"date": "2022-01-05", "close": 246.63, "volume": 1120924.0}, {"date": "2022-01-06", "close": 246.6, "volume": 732645.0}, {"date": "2022-01-07", "close": 246.13, "volume": 695478.0}, {"date": "2022-01-10", "close": 243.84, "volume": 815344.0}, {"date": "2022-01-11", "close": 244.13, "volume": 696353.0}, {"date": "2022-01-12", "close": 246.24, "volume": 783662.0}, {"date": "2022-01-13", "close": 247.01, "volume": 702441.0}, {"date": "2022-01-14", "close": 243.84, "volume": 1078336.0}, {"date": "2022-01-18", "close": 244.05, "volume": 1107350.0}, {"date": "2022-01-19", "close": 242.23, "volume": 1159213.0}, {"date": "2022-01-20", "close": 237.67, "volume": 1136141.0}, {"date": "2022-01-21", "close": 237.45, "volume": 1571962.0}, {"date": "2022-01-24", "close": 237.91, "volume": 1363586.0}, {"date": "2022-01-25", "close": 233.93, "volume": 1150228.0}, {"date": "2022-01-26", "close": 233.02, "volume": 1064351.0}, {"date": "2022-01-27", "close": 230.57, "volume": 1068645.0}, {"date": "2022-01-28", "close": 231.75, "volume": 1200860.0}, {"date": "2022-01-31", "close": 233.92, "volume": 1271848.0}, {"date": "2022-02-01", "close": 233.04, "volume": 1113228.0}, {"date": "2022-02-02", "close": 235.97, "volume": 1839459.0}, {"date": "2022-02-03", "close": 241.45, "volume": 1555605.0}, {"date": "2022-02-04", "close": 228.92, "volume": 1725974.0}, {"date": "2022-02-07", "close": 224.82, "volume": 904518.0}, {"date": "2022-02-08", "close": 225.47, "volume": 1140021.0}, {"date": "2022-02-09", "close": 226.75, "volume": 1255566.0}, {"date": "2022-02-10", "close": 219.83, "volume": 1483211.0}, {"date": "2022-02-11", "close": 217.72, "volume": 1304089.0}, {"date": "2022-02-14", "close": 219.17, "volume": 1394702.0}, {"date": "2022-02-15", "close": 219.74, "volume": 958279.0}, {"date": "2022-02-16", "close": 220.08, "volume": 778652.0}, {"date": "2022-02-17", "close": 217.16, "volume": 815519.0}, {"date": "2022-02-18", "close": 215.81, "volume": 933110.0}, {"date": "2022-02-22", "close": 214.91, "volume": 1276352.0}, {"date": "2022-02-23", "close": 213.49, "volume": 1465959.0}, {"date": "2022-02-24", "close": 214.14, "volume": 1936471.0}, {"date": "2022-02-25", "close": 218.43, "volume": 1160558.0}, {"date": "2022-02-28", "close": 216.34, "volume": 1876294.0}, {"date": "2022-03-01", "close": 210.86, "volume": 1439832.0}, {"date": "2022-03-02", "close": 214.17, "volume": 1202474.0}, {"date": "2022-03-03", "close": 215.32, "volume": 1079615.0}, {"date": "2022-03-04", "close": 212.13, "volume": 1353427.0}, {"date": "2022-03-07", "close": 206.53, "volume": 1442790.0}, {"date": "2022-03-08", "close": 203.52, "volume": 1546996.0}, {"date": "2022-03-09", "close": 207.77, "volume": 950445.0}, {"date": "2022-03-10", "close": 206.2, "volume": 790004.0}, {"date": "2022-03-11", "close": 203.86, "volume": 886387.0}, {"date": "2022-03-14", "close": 206.15, "volume": 1080175.0}, {"date": "2022-03-15", "close": 208.45, "volume": 663057.0}, {"date": "2022-03-16", "close": 209.99, "volume": 1019946.0}, {"date": "2022-03-17", "close": 211.38, "volume": 850637.0}, {"date": "2022-03-18", "close": 212.33, "volume": 1710598.0}, {"date": "2022-03-21", "close": 211.99, "volume": 1059188.0}, {"date": "2022-03-22", "close": 212.5, "volume": 750898.0}, {"date": "2022-03-23", "close": 209.35, "volume": 727567.0}, {"date": "2022-03-24", "close": 210.69, "volume": 945565.0}, {"date": "2022-03-25", "close": 211.75, "volume": 609407.0}, {"date": "2022-03-28", "close": 214.31, "volume": 960919.0}, {"date": "2022-03-29", "close": 218.57, "volume": 843516.0}, {"date": "2022-03-30", "close": 214.66, "volume": 865913.0}, {"date": "2022-03-31", "close": 209.4, "volume": 1507974.0}, {"date": "2022-04-01", "close": 210.15, "volume": 1015066.0}, {"date": "2022-04-04", "close": 208.95, "volume": 795038.0}, {"date": "2022-04-05", "close": 206.43, "volume": 712408.0}, {"date": "2022-04-06", "close": 205.14, "volume": 1086041.0}, {"date": "2022-04-07", "close": 204.93, "volume": 1066062.0}, {"date": "2022-04-08", "close": 203.65, "volume": 821650.0}, {"date": "2022-04-11", "close": 200.81, "volume": 760860.0}, {"date": "2022-04-12", "close": 199.81, "volume": 1009527.0}, {"date": "2022-04-13", "close": 199.34, "volume": 1021449.0}, {"date": "2022-04-14", "close": 196.27, "volume": 1540828.0}, {"date": "2022-04-18", "close": 196.63, "volume": 968779.0}, {"date": "2022-04-19", "close": 203.39, "volume": 956864.0}, {"date": "2022-04-20", "close": 206.54, "volume": 876735.0}, {"date": "2022-04-21", "close": 208.29, "volume": 1092952.0}, {"date": "2022-04-22", "close": 203.35, "volume": 906355.0}, {"date": "2022-04-25", "close": 204.12, "volume": 957901.0}, {"date": "2022-04-26", "close": 198.6, "volume": 1046668.0}, {"date": "2022-04-27", "close": 198.31, "volume": 1163767.0}, {"date": "2022-04-28", "close": 202.72, "volume": 1113006.0}, {"date": "2022-04-29", "close": 197.11, "volume": 1922887.0}, {"date": "2022-05-02", "close": 200.01, "volume": 1881935.0}, {"date": "2022-05-03", "close": 204.2, "volume": 1916719.0}, {"date": "2022-05-04", "close": 213.01, "volume": 1786033.0}, {"date": "2022-05-05", "close": 208.17, "volume": 1955329.0}, {"date": "2022-05-06", "close": 209.27, "volume": 1612585.0}, {"date": "2022-05-09", "close": 209.44, "volume": 1634075.0}, {"date": "2022-05-10", "close": 203.56, "volume": 1554539.0}, {"date": "2022-05-11", "close": 203.83, "volume": 1040075.0}, {"date": "2022-05-12", "close": 207.59, "volume": 1590820.0}, {"date": "2022-05-13", "close": 207.64, "volume": 1492021.0}, {"date": "2022-05-16", "close": 207.07, "volume": 921561.0}, {"date": "2022-05-17", "close": 212.24, "volume": 958486.0}, {"date": "2022-05-18", "close": 203.39, "volume": 1208758.0}, {"date": "2022-05-19", "close": 200.8, "volume": 1603483.0}, {"date": "2022-05-20", "close": 201.77, "volume": 1179268.0}, {"date": "2022-05-23", "close": 202.49, "volume": 1007366.0}, {"date": "2022-05-24", "close": 203.22, "volume": 1169817.0}, {"date": "2022-05-25", "close": 201.93, "volume": 870193.0}, {"date": "2022-05-26", "close": 204.33, "volume": 835360.0}, {"date": "2022-05-27", "close": 206.74, "volume": 792373.0}, {"date": "2022-05-31", "close": 208.07, "volume": 2172226.0}, {"date": "2022-06-01", "close": 205.98, "volume": 817769.0}, {"date": "2022-06-02", "close": 209.26, "volume": 483452.0}, {"date": "2022-06-03", "close": 207.83, "volume": 514333.0}, {"date": "2022-06-06", "close": 208.17, "volume": 458436.0}, {"date": "2022-06-07", "close": 210.14, "volume": 922574.0}, {"date": "2022-06-08", "close": 206.34, "volume": 677786.0}, {"date": "2022-06-09", "close": 203.36, "volume": 810560.0}, {"date": "2022-06-10", "close": 196.77, "volume": 1173468.0}, {"date": "2022-06-13", "close": 188.62, "volume": 1297446.0}, {"date": "2022-06-14", "close": 185.93, "volume": 1206599.0}, {"date": "2022-06-15", "close": 186.41, "volume": 1304289.0}, {"date": "2022-06-16", "close": 179.17, "volume": 1324020.0}, {"date": "2022-06-17", "close": 178.25, "volume": 2128674.0}, {"date": "2022-06-21", "close": 181.28, "volume": 1029329.0}, {"date": "2022-06-22", "close": 181.38, "volume": 1019904.0}, {"date": "2022-06-23", "close": 180.1, "volume": 695000.0}, {"date": "2022-06-24", "close": 187.92, "volume": 1507216.0}, {"date": "2022-06-27", "close": 187.3, "volume": 1381119.0}, {"date": "2022-06-28", "close": 182.99, "volume": 979261.0}, {"date": "2022-06-29", "close": 180.79, "volume": 749536.0}, {"date": "2022-06-30", "close": 182.25, "volume": 1486893.0}, {"date": "2022-07-01", "close": 182.89, "volume": 779370.0}, {"date": "2022-07-05", "close": 182.66, "volume": 1428377.0}, {"date": "2022-07-06", "close": 182.23, "volume": 937840.0}, {"date": "2022-07-07", "close": 185.64, "volume": 1220877.0}, {"date": "2022-07-08", "close": 182.27, "volume": 1149171.0}, {"date": "2022-07-11", "close": 182.94, "volume": 1127458.0}, {"date": "2022-07-12", "close": 182.86, "volume": 800728.0}, {"date": "2022-07-13", "close": 178.3, "volume": 1154088.0}, {"date": "2022-07-14", "close": 175.97, "volume": 1271346.0}, {"date": "2022-07-15", "close": 180.62, "volume": 858104.0}, {"date": "2022-07-18", "close": 180.29, "volume": 863851.0}, {"date": "2022-07-19", "close": 187.46, "volume": 1152121.0}, {"date": "2022-07-20", "close": 188.32, "volume": 765714.0}, {"date": "2022-07-21", "close": 190.69, "volume": 619233.0}, {"date": "2022-07-22", "close": 191.56, "volume": 743750.0}, {"date": "2022-07-25", "close": 191.5, "volume": 581257.0}, {"date": "2022-07-26", "close": 193.76, "volume": 894821.0}, {"date": "2022-07-27", "close": 197.82, "volume": 850563.0}, {"date": "2022-07-28", "close": 203.5, "volume": 1035154.0}, {"date": "2022-07-29", "close": 207.76, "volume": 1275910.0}, {"date": "2022-08-01", "close": 207.35, "volume": 1087036.0}, {"date": "2022-08-02", "close": 204.9, "volume": 2000341.0}, {"date": "2022-08-03", "close": 208.54, "volume": 1276236.0}, {"date": "2022-08-04", "close": 209.42, "volume": 1096994.0}, {"date": "2022-08-05", "close": 210.76, "volume": 1058655.0}, {"date": "2022-08-08", "close": 209.32, "volume": 707450.0}, {"date": "2022-08-09", "close": 209.02, "volume": 902306.0}, {"date": "2022-08-10", "close": 213.45, "volume": 725776.0}, {"date": "2022-08-11", "close": 213.17, "volume": 649824.0}, {"date": "2022-08-12", "close": 217.46, "volume": 595265.0}, {"date": "2022-08-15", "close": 213.99, "volume": 2414907.0}, {"date": "2022-08-16", "close": 217.06, "volume": 818576.0}, {"date": "2022-08-17", "close": 215.97, "volume": 652240.0}, {"date": "2022-08-18", "close": 216.6, "volume": 453294.0}, {"date": "2022-08-19", "close": 213.7, "volume": 1030774.0}, {"date": "2022-08-22", "close": 206.43, "volume": 1138875.0}, {"date": "2022-08-23", "close": 205.4, "volume": 742606.0}, {"date": "2022-08-24", "close": 205.62, "volume": 654010.0}, {"date": "2022-08-25", "close": 207.82, "volume": 618175.0}, {"date": "2022-08-26", "close": 199.47, "volume": 860883.0}, {"date": "2022-08-29", "close": 196.54, "volume": 1297730.0}, {"date": "2022-08-30", "close": 196.16, "volume": 1465976.0}, {"date": "2022-08-31", "close": 194.83, "volume": 1321504.0}, {"date": "2022-09-01", "close": 197.24, "volume": 1159154.0}, {"date": "2022-09-02", "close": 195.4, "volume": 1303069.0}, {"date": "2022-09-06", "close": 197.55, "volume": 1786878.0}, {"date": "2022-09-07", "close": 202.79, "volume": 1417283.0}, {"date": "2022-09-08", "close": 203.96, "volume": 1160401.0}, {"date": "2022-09-09", "close": 206.51, "volume": 1026456.0}, {"date": "2022-09-12", "close": 207.58, "volume": 1270611.0}, {"date": "2022-09-13", "close": 200.43, "volume": 1064792.0}, {"date": "2022-09-14", "close": 198.63, "volume": 1631997.0}, {"date": "2022-09-15", "close": 194.79, "volume": 1103211.0}, {"date": "2022-09-16", "close": 194.06, "volume": 2016701.0}, {"date": "2022-09-19", "close": 197.45, "volume": 727387.0}, {"date": "2022-09-20", "close": 194.84, "volume": 891184.0}, {"date": "2022-09-21", "close": 192.72, "volume": 1078152.0}, {"date": "2022-09-22", "close": 188.89, "volume": 815924.0}, {"date": "2022-09-23", "close": 187.73, "volume": 1092834.0}, {"date": "2022-09-26", "close": 187.24, "volume": 1499598.0}, {"date": "2022-09-27", "close": 183.51, "volume": 1317552.0}, {"date": "2022-09-28", "close": 188.47, "volume": 1152959.0}, {"date": "2022-09-29", "close": 183.88, "volume": 1297494.0}, {"date": "2022-09-30", "close": 180.65, "volume": 1450853.0}, {"date": "2022-10-03", "close": 186.95, "volume": 977438.0}, {"date": "2022-10-04", "close": 193.23, "volume": 773691.0}, {"date": "2022-10-05", "close": 192.81, "volume": 906934.0}, {"date": "2022-10-06", "close": 191.9, "volume": 1478939.0}, {"date": "2022-10-07", "close": 187.41, "volume": 815798.0}, {"date": "2022-10-10", "close": 186.13, "volume": 1092685.0}, {"date": "2022-10-11", "close": 186.03, "volume": 1028972.0}, {"date": "2022-10-12", "close": 185.15, "volume": 1038353.0}, {"date": "2022-10-13", "close": 190.79, "volume": 1601857.0}, {"date": "2022-10-14", "close": 186.1, "volume": 986976.0}, {"date": "2022-10-17", "close": 190.97, "volume": 1263332.0}, {"date": "2022-10-18", "close": 193.37, "volume": 1174528.0}, {"date": "2022-10-19", "close": 191.95, "volume": 929266.0}, {"date": "2022-10-20", "close": 188.98, "volume": 1197690.0}, {"date": "2022-10-21", "close": 195.62, "volume": 3526134.0}, {"date": "2022-10-24", "close": 200.78, "volume": 1617040.0}, {"date": "2022-10-25", "close": 205.87, "volume": 2157773.0}, {"date": "2022-10-26", "close": 207.56, "volume": 1821747.0}, {"date": "2022-10-27", "close": 206.86, "volume": 950969.0}, {"date": "2022-10-28", "close": 214.05, "volume": 938579.0}, {"date": "2022-10-31", "close": 213.53, "volume": 1294110.0}, {"date": "2022-11-01", "close": 213.29, "volume": 818481.0}, {"date": "2022-11-02", "close": 209.57, "volume": 984097.0}, {"date": "2022-11-03", "close": 211.0, "volume": 1280967.0}, {"date": "2022-11-04", "close": 215.15, "volume": 774574.0}, {"date": "2022-11-07", "close": 215.72, "volume": 1083841.0}, {"date": "2022-11-08", "close": 214.68, "volume": 986777.0}, {"date": "2022-11-09", "close": 211.62, "volume": 972052.0}, {"date": "2022-11-10", "close": 224.25, "volume": 1432796.0}, {"date": "2022-11-11", "close": 226.43, "volume": 841103.0}, {"date": "2022-11-14", "close": 225.71, "volume": 1269524.0}, {"date": "2022-11-15", "close": 227.86, "volume": 1023189.0}, {"date": "2022-11-16", "close": 227.65, "volume": 714581.0}, {"date": "2022-11-17", "close": 226.45, "volume": 883860.0}, {"date": "2022-11-18", "close": 226.88, "volume": 914850.0}, {"date": "2022-11-21", "close": 226.01, "volume": 969934.0}, {"date": "2022-11-22", "close": 228.75, "volume": 998833.0}, {"date": "2022-11-23", "close": 228.68, "volume": 694794.0}, {"date": "2022-11-25", "close": 228.97, "volume": 417318.0}, {"date": "2022-11-28", "close": 224.16, "volume": 1127067.0}, {"date": "2022-11-29", "close": 224.37, "volume": 1117648.0}, {"date": "2022-11-30", "close": 227.47, "volume": 2640376.0}, {"date": "2022-12-01", "close": 227.43, "volume": 1306216.0}, {"date": "2022-12-02", "close": 228.29, "volume": 850515.0}, {"date": "2022-12-05", "close": 224.19, "volume": 1410249.0}, {"date": "2022-12-06", "close": 221.59, "volume": 1058393.0}, {"date": "2022-12-07", "close": 220.1, "volume": 1435153.0}, {"date": "2022-12-08", "close": 221.32, "volume": 865185.0}, {"date": "2022-12-09", "close": 219.76, "volume": 916863.0}, {"date": "2022-12-12", "close": 224.25, "volume": 1027900.0}, {"date": "2022-12-13", "close": 225.67, "volume": 825015.0}, {"date": "2022-12-14", "close": 224.22, "volume": 880952.0}, {"date": "2022-12-15", "close": 218.0, "volume": 1138545.0}, {"date": "2022-12-16", "close": 216.79, "volume": 1922345.0}, {"date": "2022-12-19", "close": 217.29, "volume": 732034.0}, {"date": "2022-12-20", "close": 218.09, "volume": 771677.0}, {"date": "2022-12-21", "close": 222.31, "volume": 735081.0}, {"date": "2022-12-22", "close": 220.19, "volume": 880224.0}, {"date": "2022-12-23", "close": 221.97, "volume": 627391.0}, {"date": "2022-12-27", "close": 223.74, "volume": 766879.0}, {"date": "2022-12-28", "close": 220.43, "volume": 952054.0}, {"date": "2022-12-29", "close": 221.97, "volume": 712012.0}, {"date": "2022-12-30", "close": 220.3, "volume": 635320.0}, {"date": "2023-01-03", "close": 220.32, "volume": 746010.0}, {"date": "2023-01-04", "close": 220.82, "volume": 929881.0}, {"date": "2023-01-05", "close": 218.88, "volume": 871543.0}, {"date": "2023-01-06", "close": 226.95, "volume": 824760.0}, {"date": "2023-01-09", "close": 226.96, "volume": 1228401.0}, {"date": "2023-01-10", "close": 227.48, "volume": 803927.0}, {"date": "2023-01-11", "close": 230.69, "volume": 789639.0}, {"date": "2023-01-12", "close": 232.32, "volume": 843040.0}, {"date": "2023-01-13", "close": 233.24, "volume": 701768.0}, {"date": "2023-01-17", "close": 232.31, "volume": 992320.0}, {"date": "2023-01-18", "close": 227.8, "volume": 974518.0}, {"date": "2023-01-19", "close": 220.99, "volume": 1651933.0}, {"date": "2023-01-20", "close": 226.28, "volume": 1084677.0}, {"date": "2023-01-23", "close": 229.01, "volume": 666293.0}, {"date": "2023-01-24", "close": 229.35, "volume": 1129758.0}, {"date": "2023-01-25", "close": 228.38, "volume": 668805.0}, {"date": "2023-01-26", "close": 228.67, "volume": 651048.0}, {"date": "2023-01-27", "close": 230.67, "volume": 656495.0}, {"date": "2023-01-30", "close": 229.95, "volume": 850023.0}, {"date": "2023-01-31", "close": 236.04, "volume": 1723931.0}, {"date": "2023-02-01", "close": 239.55, "volume": 1861719.0}, {"date": "2023-02-02", "close": 250.54, "volume": 2288861.0}, {"date": "2023-02-03", "close": 246.73, "volume": 1864205.0}, {"date": "2023-02-06", "close": 242.17, "volume": 1153154.0}, {"date": "2023-02-07", "close": 239.26, "volume": 1639644.0}, {"date": "2023-02-08", "close": 236.74, "volume": 1186592.0}, {"date": "2023-02-09", "close": 235.01, "volume": 744582.0}, {"date": "2023-02-10", "close": 235.52, "volume": 840794.0}, {"date": "2023-02-13", "close": 239.47, "volume": 987359.0}, {"date": "2023-02-14", "close": 238.05, "volume": 830951.0}, {"date": "2023-02-15", "close": 240.05, "volume": 910066.0}, {"date": "2023-02-16", "close": 237.48, "volume": 708648.0}, {"date": "2023-02-17", "close": 240.34, "volume": 902005.0}, {"date": "2023-02-21", "close": 233.4, "volume": 1148703.0}, {"date": "2023-02-22", "close": 233.55, "volume": 816872.0}, {"date": "2023-02-23", "close": 233.89, "volume": 1253680.0}, {"date": "2023-02-24", "close": 232.7, "volume": 742431.0}, {"date": "2023-02-27", "close": 232.8, "volume": 598452.0}, {"date": "2023-02-28", "close": 233.16, "volume": 1178613.0}, {"date": "2023-03-01", "close": 232.31, "volume": 1168614.0}, {"date": "2023-03-02", "close": 235.95, "volume": 939723.0}, {"date": "2023-03-03", "close": 238.93, "volume": 676995.0}, {"date": "2023-03-06", "close": 238.71, "volume": 622596.0}, {"date": "2023-03-07", "close": 236.49, "volume": 650423.0}, {"date": "2023-03-08", "close": 237.13, "volume": 574772.0}, {"date": "2023-03-09", "close": 234.79, "volume": 667584.0}, {"date": "2023-03-10", "close": 230.27, "volume": 1231297.0}, {"date": "2023-03-13", "close": 230.26, "volume": 1189543.0}, {"date": "2023-03-14", "close": 234.14, "volume": 1322738.0}, {"date": "2023-03-15", "close": 228.55, "volume": 2232185.0}, {"date": "2023-03-16", "close": 230.34, "volume": 1332320.0}, {"date": "2023-03-17", "close": 229.81, "volume": 3898032.0}, {"date": "2023-03-20", "close": 233.89, "volume": 1292176.0}, {"date": "2023-03-21", "close": 235.16, "volume": 1392163.0}, {"date": "2023-03-22", "close": 231.12, "volume": 1172413.0}, {"date": "2023-03-23", "close": 231.28, "volume": 1148892.0}, {"date": "2023-03-24", "close": 231.62, "volume": 1049578.0}, {"date": "2023-03-27", "close": 232.65, "volume": 723009.0}, {"date": "2023-03-28", "close": 234.11, "volume": 1243255.0}, {"date": "2023-03-29", "close": 239.44, "volume": 1427678.0}, {"date": "2023-03-30", "close": 239.88, "volume": 991061.0}, {"date": "2023-03-31", "close": 243.45, "volume": 1043094.0}, {"date": "2023-04-03", "close": 244.38, "volume": 1111562.0}, {"date": "2023-04-04", "close": 234.49, "volume": 1240031.0}, {"date": "2023-04-05", "close": 229.41, "volume": 1105849.0}, {"date": "2023-04-06", "close": 227.7, "volume": 1061449.0}, {"date": "2023-04-10", "close": 228.73, "volume": 963678.0}, {"date": "2023-04-11", "close": 230.56, "volume": 864857.0}, {"date": "2023-04-12", "close": 232.35, "volume": 1033110.0}, {"date": "2023-04-13", "close": 231.23, "volume": 1105817.0}, {"date": "2023-04-14", "close": 231.32, "volume": 838242.0}, {"date": "2023-04-17", "close": 232.8, "volume": 796385.0}, {"date": "2023-04-18", "close": 235.32, "volume": 992009.0}, {"date": "2023-04-19", "close": 233.17, "volume": 635298.0}, {"date": "2023-04-20", "close": 235.66, "volume": 857658.0}, {"date": "2023-04-21", "close": 236.19, "volume": 562714.0}, {"date": "2023-04-24", "close": 237.69, "volume": 843137.0}, {"date": "2023-04-25", "close": 235.03, "volume": 612438.0}, {"date": "2023-04-26", "close": 231.37, "volume": 868085.0}, {"date": "2023-04-27", "close": 240.56, "volume": 1058451.0}, {"date": "2023-04-28", "close": 241.94, "volume": 1444393.0}, {"date": "2023-05-01", "close": 245.81, "volume": 1728850.0}, {"date": "2023-05-02", "close": 234.39, "volume": 2445474.0}, {"date": "2023-05-03", "close": 232.2, "volume": 1731341.0}, {"date": "2023-05-04", "close": 227.19, "volume": 1334832.0}, {"date": "2023-05-05", "close": 230.31, "volume": 1079558.0}, {"date": "2023-05-08", "close": 228.63, "volume": 821738.0}, {"date": "2023-05-09", "close": 228.25, "volume": 732498.0}, {"date": "2023-05-10", "close": 228.75, "volume": 1164353.0}, {"date": "2023-05-11", "close": 227.9, "volume": 905589.0}, {"date": "2023-05-12", "close": 228.52, "volume": 858085.0}, {"date": "2023-05-15", "close": 229.27, "volume": 800750.0}, {"date": "2023-05-16", "close": 226.0, "volume": 875484.0}, {"date": "2023-05-17", "close": 229.35, "volume": 936976.0}, {"date": "2023-05-18", "close": 227.66, "volume": 1484680.0}, {"date": "2023-05-19", "close": 228.04, "volume": 1971323.0}, {"date": "2023-05-22", "close": 227.33, "volume": 1054577.0}, {"date": "2023-05-23", "close": 223.06, "volume": 1090789.0}, {"date": "2023-05-24", "close": 221.98, "volume": 1086261.0}, {"date": "2023-05-25", "close": 221.89, "volume": 925343.0}, {"date": "2023-05-26", "close": 225.07, "volume": 894335.0}, {"date": "2023-05-30", "close": 223.4, "volume": 1001037.0}, {"date": "2023-05-31", "close": 218.73, "volume": 2594557.0}, {"date": "2023-06-01", "close": 221.98, "volume": 1136810.0}, {"date": "2023-06-02", "close": 229.18, "volume": 941570.0}, {"date": "2023-06-05", "close": 225.6, "volume": 899542.0}, {"date": "2023-06-06", "close": 228.98, "volume": 827740.0}, {"date": "2023-06-07", "close": 236.44, "volume": 1597319.0}, {"date": "2023-06-08", "close": 237.01, "volume": 906897.0}, {"date": "2023-06-09", "close": 237.51, "volume": 913165.0}, {"date": "2023-06-12", "close": 239.77, "volume": 692699.0}, {"date": "2023-06-13", "close": 244.6, "volume": 944503.0}, {"date": "2023-06-14", "close": 244.46, "volume": 971459.0}, {"date": "2023-06-15", "close": 246.8, "volume": 1085651.0}, {"date": "2023-06-16", "close": 247.99, "volume": 2187648.0}, {"date": "2023-06-20", "close": 244.06, "volume": 1158959.0}, {"date": "2023-06-21", "close": 244.93, "volume": 968932.0}, {"date": "2023-06-22", "close": 241.98, "volume": 891999.0}, {"date": "2023-06-23", "close": 242.25, "volume": 1361600.0}, {"date": "2023-06-26", "close": 245.27, "volume": 860758.0}, {"date": "2023-06-27", "close": 249.62, "volume": 1048487.0}, {"date": "2023-06-28", "close": 248.07, "volume": 728102.0}, {"date": "2023-06-29", "close": 248.51, "volume": 847162.0}, {"date": "2023-06-30", "close": 250.16, "volume": 878676.0}, {"date": "2023-07-03", "close": 250.9, "volume": 512762.0}, {"date": "2023-07-05", "close": 246.1, "volume": 725407.0}, {"date": "2023-07-06", "close": 242.49, "volume": 1109318.0}, {"date": "2023-07-07", "close": 243.81, "volume": 986319.0}, {"date": "2023-07-10", "close": 248.35, "volume": 826780.0}, {"date": "2023-07-11", "close": 251.19, "volume": 892543.0}, {"date": "2023-07-12", "close": 251.38, "volume": 839237.0}, {"date": "2023-07-13", "close": 249.13, "volume": 880280.0}, {"date": "2023-07-14", "close": 249.57, "volume": 925127.0}, {"date": "2023-07-17", "close": 251.17, "volume": 910608.0}, {"date": "2023-07-18", "close": 254.46, "volume": 910407.0}, {"date": "2023-07-19", "close": 254.96, "volume": 931364.0}, {"date": "2023-07-20", "close": 255.51, "volume": 879125.0}, {"date": "2023-07-21", "close": 255.57, "volume": 2819379.0}, {"date": "2023-07-24", "close": 254.34, "volume": 675879.0}, {"date": "2023-07-25", "close": 255.98, "volume": 702024.0}, {"date": "2023-07-26", "close": 255.4, "volume": 835140.0}, {"date": "2023-07-27", "close": 255.61, "volume": 908598.0}, {"date": "2023-07-28", "close": 260.01, "volume": 1294696.0}, {"date": "2023-07-31", "close": 263.32, "volume": 2141212.0}, {"date": "2023-08-01", "close": 251.85, "volume": 2058329.0}, {"date": "2023-08-02", "close": 250.02, "volume": 1883625.0}, {"date": "2023-08-03", "close": 250.23, "volume": 1107597.0}, {"date": "2023-08-04", "close": 246.64, "volume": 1219359.0}, {"date": "2023-08-07", "close": 249.73, "volume": 1074301.0}, {"date": "2023-08-08", "close": 248.74, "volume": 887646.0}, {"date": "2023-08-09", "close": 246.9, "volume": 724878.0}, {"date": "2023-08-10", "close": 241.8, "volume": 1621512.0}, {"date": "2023-08-11", "close": 237.43, "volume": 1889720.0}, {"date": "2023-08-14", "close": 238.95, "volume": 1166576.0}, {"date": "2023-08-15", "close": 237.45, "volume": 626153.0}, {"date": "2023-08-16", "close": 237.02, "volume": 630405.0}, {"date": "2023-08-17", "close": 236.87, "volume": 843683.0}, {"date": "2023-08-18", "close": 235.78, "volume": 885782.0}, {"date": "2023-08-21", "close": 235.75, "volume": 659679.0}, {"date": "2023-08-22", "close": 235.99, "volume": 573636.0}, {"date": "2023-08-23", "close": 240.77, "volume": 628502.0}, {"date": "2023-08-24", "close": 237.67, "volume": 669547.0}, {"date": "2023-08-25", "close": 240.57, "volume": 667636.0}, {"date": "2023-08-28", "close": 242.43, "volume": 525928.0}, {"date": "2023-08-29", "close": 245.63, "volume": 757983.0}, {"date": "2023-08-30", "close": 248.27, "volume": 1014157.0}, {"date": "2023-08-31", "close": 247.35, "volume": 1043386.0}, {"date": "2023-09-01", "close": 247.37, "volume": 631300.0}, {"date": "2023-09-05", "close": 242.35, "volume": 995411.0}, {"date": "2023-09-06", "close": 244.2, "volume": 871208.0}, {"date": "2023-09-07", "close": 238.4, "volume": 1246016.0}, {"date": "2023-09-08", "close": 238.45, "volume": 1031763.0}, {"date": "2023-09-11", "close": 238.04, "volume": 1065197.0}, {"date": "2023-09-12", "close": 237.51, "volume": 1011796.0}, {"date": "2023-09-13", "close": 237.91, "volume": 1152702.0}, {"date": "2023-09-14", "close": 239.67, "volume": 986314.0}, {"date": "2023-09-15", "close": 238.31, "volume": 1541503.0}, {"date": "2023-09-18", "close": 237.71, "volume": 1003909.0}, {"date": "2023-09-19", "close": 237.52, "volume": 958945.0}, {"date": "2023-09-20", "close": 236.2, "volume": 766928.0}, {"date": "2023-09-21", "close": 232.11, "volume": 1028447.0}, {"date": "2023-09-22", "close": 233.51, "volume": 994864.0}, {"date": "2023-09-25", "close": 234.47, "volume": 577082.0}, {"date": "2023-09-26", "close": 230.09, "volume": 836990.0}, {"date": "2023-09-27", "close": 232.4, "volume": 801631.0}, {"date": "2023-09-28", "close": 232.05, "volume": 1078852.0}, {"date": "2023-09-29", "close": 230.31, "volume": 827117.0}, {"date": "2023-10-02", "close": 230.08, "volume": 1187787.0}, {"date": "2023-10-03", "close": 230.41, "volume": 1072641.0}, {"date": "2023-10-04", "close": 232.07, "volume": 969349.0}, {"date": "2023-10-05", "close": 232.83, "volume": 1066151.0}, {"date": "2023-10-06", "close": 235.05, "volume": 1131991.0}, {"date": "2023-10-09", "close": 234.48, "volume": 917687.0}, {"date": "2023-10-10", "close": 234.98, "volume": 953704.0}, {"date": "2023-10-11", "close": 236.61, "volume": 820535.0}, {"date": "2023-10-12", "close": 233.73, "volume": 1087347.0}, {"date": "2023-10-13", "close": 231.5, "volume": 1098255.0}, {"date": "2023-10-16", "close": 233.61, "volume": 1047276.0}, {"date": "2023-10-17", "close": 235.3, "volume": 801671.0}, {"date": "2023-10-18", "close": 225.41, "volume": 1145247.0}, {"date": "2023-10-19", "close": 224.9, "volume": 1309011.0}, {"date": "2023-10-20", "close": 223.56, "volume": 2513346.0}, {"date": "2023-10-23", "close": 222.45, "volume": 1586657.0}, {"date": "2023-10-24", "close": 223.06, "volume": 2174470.0}, {"date": "2023-10-25", "close": 225.97, "volume": 2168939.0}, {"date": "2023-10-26", "close": 224.16, "volume": 1304457.0}, {"date": "2023-10-27", "close": 223.26, "volume": 1118847.0}, {"date": "2023-10-30", "close": 223.58, "volume": 921413.0}, {"date": "2023-10-31", "close": 224.12, "volume": 1767490.0}, {"date": "2023-11-01", "close": 224.54, "volume": 931829.0}, {"date": "2023-11-02", "close": 231.71, "volume": 1282019.0}, {"date": "2023-11-03", "close": 233.11, "volume": 1098417.0}, {"date": "2023-11-06", "close": 231.15, "volume": 1043595.0}, {"date": "2023-11-07", "close": 229.89, "volume": 1093636.0}, {"date": "2023-11-08", "close": 229.01, "volume": 1204181.0}, {"date": "2023-11-09", "close": 228.5, "volume": 1121215.0}, {"date": "2023-11-10", "close": 232.49, "volume": 1178302.0}, {"date": "2023-11-13", "close": 232.11, "volume": 747586.0}, {"date": "2023-11-14", "close": 236.43, "volume": 1021240.0}, {"date": "2023-11-15", "close": 237.52, "volume": 878854.0}, {"date": "2023-11-16", "close": 239.02, "volume": 792467.0}, {"date": "2023-11-17", "close": 239.92, "volume": 1251658.0}, {"date": "2023-11-20", "close": 239.62, "volume": 942821.0}, {"date": "2023-11-21", "close": 241.81, "volume": 1052559.0}, {"date": "2023-11-22", "close": 240.7, "volume": 931496.0}, {"date": "2023-11-24", "close": 241.85, "volume": 284795.0}, {"date": "2023-11-27", "close": 241.8, "volume": 777849.0}, {"date": "2023-11-28", "close": 241.25, "volume": 971107.0}, {"date": "2023-11-29", "close": 240.83, "volume": 698519.0}, {"date": "2023-11-30", "close": 242.21, "volume": 2014402.0}, {"date": "2023-12-01", "close": 245.24, "volume": 774332.0}, {"date": "2023-12-04", "close": 247.57, "volume": 807246.0}, {"date": "2023-12-05", "close": 244.62, "volume": 686642.0}, {"date": "2023-12-06", "close": 246.89, "volume": 1040432.0}, {"date": "2023-12-07", "close": 247.57, "volume": 582194.0}, {"date": "2023-12-08", "close": 249.61, "volume": 1781170.0}, {"date": "2023-12-11", "close": 250.4, "volume": 1115404.0}, {"date": "2023-12-12", "close": 251.75, "volume": 982066.0}, {"date": "2023-12-13", "close": 252.59, "volume": 913054.0}, {"date": "2023-12-14", "close": 259.3, "volume": 1019407.0}, {"date": "2023-12-15", "close": 258.34, "volume": 2269666.0}, {"date": "2023-12-18", "close": 257.66, "volume": 639801.0}, {"date": "2023-12-19", "close": 258.59, "volume": 831558.0}, {"date": "2023-12-20", "close": 256.69, "volume": 955903.0}, {"date": "2023-12-21", "close": 260.49, "volume": 855625.0}, {"date": "2023-12-22", "close": 261.91, "volume": 496909.0}, {"date": "2023-12-26", "close": 263.73, "volume": 924478.0}, {"date": "2023-12-27", "close": 263.67, "volume": 626188.0}, {"date": "2023-12-28", "close": 261.88, "volume": 764891.0}, {"date": "2023-12-29", "close": 261.94, "volume": 634171.0}, {"date": "2024-01-02", "close": 260.59, "volume": 755686.0}, {"date": "2024-01-03", "close": 258.3, "volume": 876924.0}, {"date": "2024-01-04", "close": 259.38, "volume": 926187.0}, {"date": "2024-01-05", "close": 257.96, "volume": 723383.0}, {"date": "2024-01-08", "close": 257.22, "volume": 1155507.0}, {"date": "2024-01-09", "close": 256.41, "volume": 772546.0}, {"date": "2024-01-10", "close": 253.98, "volume": 1095048.0}, {"date": "2024-01-11", "close": 253.97, "volume": 1065814.0}, {"date": "2024-01-12", "close": 253.63, "volume": 974045.0}, {"date": "2024-01-16", "close": 253.7, "volume": 726507.0}, {"date": "2024-01-17", "close": 250.22, "volume": 1177001.0}, {"date": "2024-01-18", "close": 252.78, "volume": 1047641.0}, {"date": "2024-01-19", "close": 255.51, "volume": 895912.0}, {"date": "2024-01-22", "close": 257.69, "volume": 623433.0}, {"date": "2024-01-23", "close": 260.91, "volume": 1078265.0}, {"date": "2024-01-24", "close": 258.6, "volume": 1132808.0}, {"date": "2024-01-25", "close": 262.18, "volume": 1322071.0}, {"date": "2024-01-26", "close": 262.41, "volume": 1071937.0}, {"date": "2024-01-29", "close": 264.18, "volume": 1174056.0}, {"date": "2024-01-30", "close": 265.81, "volume": 1072357.0}, {"date": "2024-01-31", "close": 260.9, "volume": 2665702.0}, {"date": "2024-02-01", "close": 255.55, "volume": 2916002.0}, {"date": "2024-02-02", "close": 256.06, "volume": 1391799.0}, {"date": "2024-02-05", "close": 254.21, "volume": 1195698.0}, {"date": "2024-02-06", "close": 255.69, "volume": 1258336.0}, {"date": "2024-02-07", "close": 254.09, "volume": 1134564.0}, {"date": "2024-02-08", "close": 254.51, "volume": 732439.0}, {"date": "2024-02-09", "close": 255.75, "volume": 685202.0}, {"date": "2024-02-12", "close": 256.42, "volume": 786593.0}, {"date": "2024-02-13", "close": 251.72, "volume": 1026819.0}, {"date": "2024-02-14", "close": 254.12, "volume": 904232.0}, {"date": "2024-02-15", "close": 256.83, "volume": 903497.0}, {"date": "2024-02-16", "close": 253.92, "volume": 1202812.0}, {"date": "2024-02-20", "close": 255.6, "volume": 1095026.0}, {"date": "2024-02-21", "close": 258.05, "volume": 822107.0}, {"date": "2024-02-22", "close": 258.67, "volume": 1398331.0}, {"date": "2024-02-23", "close": 260.13, "volume": 990557.0}, {"date": "2024-02-26", "close": 259.75, "volume": 907193.0}, {"date": "2024-02-27", "close": 261.51, "volume": 1012295.0}, {"date": "2024-02-28", "close": 262.67, "volume": 844287.0}, {"date": "2024-02-29", "close": 262.15, "volume": 1370369.0}, {"date": "2024-03-01", "close": 260.19, "volume": 1139799.0}, {"date": "2024-03-04", "close": 259.07, "volume": 1652425.0}, {"date": "2024-03-05", "close": 257.88, "volume": 1383663.0}, {"date": "2024-03-06", "close": 260.26, "volume": 1107260.0}, {"date": "2024-03-07", "close": 261.48, "volume": 1160070.0}, {"date": "2024-03-08", "close": 261.18, "volume": 912923.0}, {"date": "2024-03-11", "close": 261.78, "volume": 1200394.0}, {"date": "2024-03-12", "close": 262.88, "volume": 1052956.0}, {"date": "2024-03-13", "close": 262.67, "volume": 1588325.0}, {"date": "2024-03-14", "close": 264.92, "volume": 2400339.0}, {"date": "2024-03-15", "close": 266.92, "volume": 11556380.0}, {"date": "2024-03-18", "close": 264.86, "volume": 970679.0}, {"date": "2024-03-19", "close": 266.33, "volume": 1117543.0}, {"date": "2024-03-20", "close": 268.75, "volume": 818637.0}, {"date": "2024-03-21", "close": 270.33, "volume": 1164710.0}, {"date": "2024-03-22", "close": 268.66, "volume": 1046201.0}, {"date": "2024-03-25", "close": 265.86, "volume": 969619.0}, {"date": "2024-03-26", "close": 265.49, "volume": 978378.0}, {"date": "2024-03-27", "close": 268.21, "volume": 886953.0}, {"date": "2024-03-28", "close": 268.33, "volume": 1132516.0}, {"date": "2024-04-01", "close": 265.23, "volume": 919857.0}, {"date": "2024-04-02", "close": 263.93, "volume": 906686.0}, {"date": "2024-04-03", "close": 264.21, "volume": 856664.0}, {"date": "2024-04-04", "close": 261.78, "volume": 1064065.0}, {"date": "2024-04-05", "close": 262.94, "volume": 908509.0}, {"date": "2024-04-08", "close": 262.04, "volume": 771789.0}, {"date": "2024-04-09", "close": 262.58, "volume": 917179.0}, {"date": "2024-04-10", "close": 259.29, "volume": 761841.0}, {"date": "2024-04-11", "close": 257.68, "volume": 1104342.0}, {"date": "2024-04-12", "close": 253.51, "volume": 1132453.0}, {"date": "2024-04-15", "close": 253.83, "volume": 2036390.0}, {"date": "2024-04-16", "close": 251.21, "volume": 1032092.0}, {"date": "2024-04-17", "close": 249.54, "volume": 845250.0}, {"date": "2024-04-18", "close": 248.83, "volume": 810765.0}, {"date": "2024-04-19", "close": 250.46, "volume": 2118593.0}, {"date": "2024-04-22", "close": 249.96, "volume": 1004362.0}, {"date": "2024-04-23", "close": 250.64, "volume": 891238.0}, {"date": "2024-04-24", "close": 251.76, "volume": 1252565.0}, {"date": "2024-04-25", "close": 248.16, "volume": 1144721.0}, {"date": "2024-04-26", "close": 248.28, "volume": 947179.0}, {"date": "2024-04-29", "close": 249.24, "volume": 1636118.0}, {"date": "2024-04-30", "close": 244.11, "volume": 2423658.0}, {"date": "2024-05-01", "close": 242.27, "volume": 1304318.0}, {"date": "2024-05-02", "close": 242.04, "volume": 1325869.0}, {"date": "2024-05-03", "close": 243.92, "volume": 929954.0}, {"date": "2024-05-06", "close": 245.19, "volume": 758670.0}, {"date": "2024-05-07", "close": 247.14, "volume": 728778.0}, {"date": "2024-05-08", "close": 247.4, "volume": 621405.0}, {"date": "2024-05-09", "close": 249.73, "volume": 574685.0}, {"date": "2024-05-10", "close": 250.33, "volume": 585438.0}, {"date": "2024-05-13", "close": 250.29, "volume": 628503.0}, {"date": "2024-05-14", "close": 249.38, "volume": 781047.0}, {"date": "2024-05-15", "close": 249.09, "volume": 1045209.0}, {"date": "2024-05-16", "close": 249.77, "volume": 1113239.0}, {"date": "2024-05-17", "close": 250.6, "volume": 961778.0}, {"date": "2024-05-20", "close": 250.59, "volume": 701433.0}, {"date": "2024-05-21", "close": 248.78, "volume": 901216.0}, {"date": "2024-05-22", "close": 248.74, "volume": 974972.0}, {"date": "2024-05-23", "close": 241.45, "volume": 1621250.0}, {"date": "2024-05-24", "close": 240.07, "volume": 997894.0}, {"date": "2024-05-28", "close": 237.41, "volume": 1224803.0}, {"date": "2024-05-29", "close": 235.01, "volume": 1075375.0}, {"date": "2024-05-30", "close": 237.8, "volume": 1053354.0}, {"date": "2024-05-31", "close": 242.75, "volume": 2501366.0}, {"date": "2024-06-03", "close": 239.87, "volume": 1022218.0}, {"date": "2024-06-04", "close": 240.67, "volume": 1260097.0}, {"date": "2024-06-05", "close": 241.4, "volume": 582129.0}, {"date": "2024-06-06", "close": 240.97, "volume": 730164.0}, {"date": "2024-06-07", "close": 240.42, "volume": 670937.0}, {"date": "2024-06-10", "close": 239.37, "volume": 655174.0}, {"date": "2024-06-11", "close": 238.24, "volume": 845157.0}, {"date": "2024-06-12", "close": 239.81, "volume": 788419.0}, {"date": "2024-06-13", "close": 240.6, "volume": 842764.0}, {"date": "2024-06-14", "close": 235.17, "volume": 1019517.0}, {"date": "2024-06-17", "close": 238.95, "volume": 1170162.0}, {"date": "2024-06-18", "close": 240.49, "volume": 823350.0}, {"date": "2024-06-20", "close": 243.33, "volume": 1193140.0}, {"date": "2024-06-21", "close": 240.4, "volume": 1813650.0}, {"date": "2024-06-24", "close": 242.59, "volume": 1296171.0}, {"date": "2024-06-25", "close": 237.95, "volume": 793835.0}, {"date": "2024-06-26", "close": 238.88, "volume": 855768.0}, {"date": "2024-06-27", "close": 237.39, "volume": 1158350.0}, {"date": "2024-06-28", "close": 236.96, "volume": 3403554.0}, {"date": "2024-07-01", "close": 233.41, "volume": 913003.0}, {"date": "2024-07-02", "close": 235.51, "volume": 949439.0}, {"date": "2024-07-03", "close": 235.99, "volume": 475351.0}, {"date": "2024-07-05", "close": 233.14, "volume": 1312075.0}, {"date": "2024-07-08", "close": 233.91, "volume": 992810.0}, {"date": "2024-07-09", "close": 234.06, "volume": 804517.0}, {"date": "2024-07-10", "close": 235.91, "volume": 859253.0}, {"date": "2024-07-11", "close": 240.19, "volume": 909271.0}, {"date": "2024-07-12", "close": 245.93, "volume": 1072279.0}, {"date": "2024-07-15", "close": 246.73, "volume": 890841.0}, {"date": "2024-07-16", "close": 253.49, "volume": 983594.0}, {"date": "2024-07-17", "close": 253.89, "volume": 782258.0}, {"date": "2024-07-18", "close": 249.29, "volume": 1202721.0}, {"date": "2024-07-19", "close": 242.62, "volume": 2575575.0}, {"date": "2024-07-22", "close": 245.39, "volume": 763262.0}, {"date": "2024-07-23", "close": 243.06, "volume": 642925.0}, {"date": "2024-07-24", "close": 239.3, "volume": 893149.0}, {"date": "2024-07-25", "close": 243.83, "volume": 970534.0}, {"date": "2024-07-26", "close": 247.49, "volume": 882230.0}, {"date": "2024-07-29", "close": 248.02, "volume": 1312448.0}, {"date": "2024-07-30", "close": 249.34, "volume": 1814637.0}, {"date": "2024-07-31", "close": 247.28, "volume": 1813628.0}, {"date": "2024-08-01", "close": 242.26, "volume": 1217050.0}, {"date": "2024-08-02", "close": 243.85, "volume": 1281644.0}, {"date": "2024-08-05", "close": 239.36, "volume": 1190065.0}, {"date": "2024-08-06", "close": 238.37, "volume": 1059551.0}, {"date": "2024-08-07", "close": 236.86, "volume": 838395.0}, {"date": "2024-08-08", "close": 239.77, "volume": 800470.0}, {"date": "2024-08-09", "close": 239.21, "volume": 652590.0}, {"date": "2024-08-12", "close": 236.62, "volume": 870777.0}, {"date": "2024-08-13", "close": 238.76, "volume": 598841.0}, {"date": "2024-08-14", "close": 238.66, "volume": 554641.0}, {"date": "2024-08-15", "close": 240.26, "volume": 969979.0}, {"date": "2024-08-16", "close": 241.94, "volume": 895133.0}, {"date": "2024-08-19", "close": 242.66, "volume": 571557.0}, {"date": "2024-08-20", "close": 243.38, "volume": 569826.0}, {"date": "2024-08-21", "close": 246.63, "volume": 668559.0}, {"date": "2024-08-22", "close": 245.84, "volume": 595365.0}, {"date": "2024-08-23", "close": 246.99, "volume": 494842.0}, {"date": "2024-08-26", "close": 248.6, "volume": 620667.0}, {"date": "2024-08-27", "close": 249.27, "volume": 763307.0}, {"date": "2024-08-28", "close": 248.56, "volume": 725148.0}, {"date": "2024-08-29", "close": 250.44, "volume": 585580.0}, {"date": "2024-08-30", "close": 253.18, "volume": 822593.0}, {"date": "2024-09-03", "close": 249.78, "volume": 959146.0}, {"date": "2024-09-04", "close": 244.73, "volume": 1052275.0}, {"date": "2024-09-05", "close": 243.06, "volume": 866007.0}, {"date": "2024-09-06", "close": 243.6, "volume": 754290.0}, {"date": "2024-09-09", "close": 246.74, "volume": 971478.0}, {"date": "2024-09-10", "close": 247.57, "volume": 811594.0}, {"date": "2024-09-11", "close": 247.02, "volume": 1027041.0}, {"date": "2024-09-12", "close": 248.2, "volume": 628963.0}, {"date": "2024-09-13", "close": 251.75, "volume": 669571.0}, {"date": "2024-09-16", "close": 255.13, "volume": 690079.0}, {"date": "2024-09-17", "close": 254.72, "volume": 812918.0}, {"date": "2024-09-18", "close": 252.97, "volume": 826250.0}, {"date": "2024-09-19", "close": 257.96, "volume": 727595.0}, {"date": "2024-09-20", "close": 254.32, "volume": 1772987.0}, {"date": "2024-09-23", "close": 256.65, "volume": 716223.0}, {"date": "2024-09-24", "close": 258.52, "volume": 709936.0}, {"date": "2024-09-25", "close": 258.06, "volume": 1150307.0}, {"date": "2024-09-26", "close": 262.0, "volume": 730696.0}, {"date": "2024-09-27", "close": 263.97, "volume": 1066451.0}, {"date": "2024-09-30", "close": 262.07, "volume": 876472.0}, {"date": "2024-10-01", "close": 261.35, "volume": 754470.0}, {"date": "2024-10-02", "close": 261.89, "volume": 776244.0}, {"date": "2024-10-03", "close": 259.99, "volume": 827678.0}, {"date": "2024-10-04", "close": 258.41, "volume": 624279.0}, {"date": "2024-10-07", "close": 256.04, "volume": 521070.0}, {"date": "2024-10-08", "close": 255.72, "volume": 529849.0}, {"date": "2024-10-09", "close": 257.98, "volume": 717423.0}, {"date": "2024-10-10", "close": 256.83, "volume": 582207.0}, {"date": "2024-10-11", "close": 260.59, "volume": 664248.0}, {"date": "2024-10-14", "close": 261.5, "volume": 513468.0}, {"date": "2024-10-15", "close": 261.35, "volume": 729604.0}, {"date": "2024-10-16", "close": 260.83, "volume": 682249.0}, {"date": "2024-10-17", "close": 260.66, "volume": 684062.0}, {"date": "2024-10-18", "close": 261.03, "volume": 699672.0}, {"date": "2024-10-21", "close": 258.37, "volume": 559233.0}, {"date": "2024-10-22", "close": 256.98, "volume": 852497.0}, {"date": "2024-10-23", "close": 256.32, "volume": 860835.0}, {"date": "2024-10-24", "close": 255.53, "volume": 666039.0}, {"date": "2024-10-25", "close": 254.08, "volume": 730755.0}, {"date": "2024-10-28", "close": 256.87, "volume": 753834.0}, {"date": "2024-10-29", "close": 256.04, "volume": 1304970.0}, {"date": "2024-10-30", "close": 264.33, "volume": 1655951.0}, {"date": "2024-10-31", "close": 261.13, "volume": 1267481.0}, {"date": "2024-11-01", "close": 263.08, "volume": 882591.0}, {"date": "2024-11-04", "close": 263.88, "volume": 737062.0}, {"date": "2024-11-05", "close": 266.43, "volume": 794975.0}, {"date": "2024-11-06", "close": 275.47, "volume": 1151614.0}, {"date": "2024-11-07", "close": 272.91, "volume": 833532.0}, {"date": "2024-11-08", "close": 271.95, "volume": 833597.0}, {"date": "2024-11-11", "close": 274.27, "volume": 791886.0}, {"date": "2024-11-12", "close": 271.2, "volume": 758066.0}, {"date": "2024-11-13", "close": 272.96, "volume": 1305664.0}, {"date": "2024-11-14", "close": 269.87, "volume": 805179.0}, {"date": "2024-11-15", "close": 270.62, "volume": 913018.0}, {"date": "2024-11-18", "close": 270.06, "volume": 711415.0}, {"date": "2024-11-19", "close": 266.46, "volume": 615378.0}, {"date": "2024-11-20", "close": 266.38, "volume": 856864.0}, {"date": "2024-11-21", "close": 269.85, "volume": 763966.0}, {"date": "2024-11-22", "close": 273.95, "volume": 950465.0}, {"date": "2024-11-25", "close": 276.37, "volume": 1392064.0}, {"date": "2024-11-26", "close": 276.51, "volume": 828829.0}, {"date": "2024-11-27", "close": 276.04, "volume": 796024.0}, {"date": "2024-11-29", "close": 277.52, "volume": 570770.0}, {"date": "2024-12-02", "close": 278.5, "volume": 913767.0}, {"date": "2024-12-03", "close": 275.99, "volume": 723561.0}, {"date": "2024-12-04", "close": 275.9, "volume": 903104.0}, {"date": "2024-12-05", "close": 275.27, "volume": 716870.0}, {"date": "2024-12-06", "close": 273.53, "volume": 536469.0}, {"date": "2024-12-09", "close": 274.07, "volume": 816989.0}, {"date": "2024-12-10", "close": 273.75, "volume": 831117.0}, {"date": "2024-12-11", "close": 272.96, "volume": 707406.0}, {"date": "2024-12-12", "close": 273.12, "volume": 555297.0}, {"date": "2024-12-13", "close": 272.11, "volume": 536811.0}, {"date": "2024-12-16", "close": 269.66, "volume": 822965.0}, {"date": "2024-12-17", "close": 267.88, "volume": 889915.0}, {"date": "2024-12-18", "close": 261.23, "volume": 854212.0}, {"date": "2024-12-19", "close": 258.11, "volume": 1465305.0}, {"date": "2024-12-20", "close": 258.82, "volume": 2692558.0}, {"date": "2024-12-23", "close": 257.64, "volume": 684565.0}, {"date": "2024-12-24", "close": 259.17, "volume": 356881.0}, {"date": "2024-12-26", "close": 258.77, "volume": 423169.0}, {"date": "2024-12-27", "close": 256.55, "volume": 489045.0}, {"date": "2024-12-30", "close": 254.83, "volume": 1292038.0}, {"date": "2024-12-31", "close": 253.56, "volume": 694622.0}, {"date": "2025-01-02", "close": 250.03, "volume": 748061.0}, {"date": "2025-01-03", "close": 252.29, "volume": 866805.0}, {"date": "2025-01-06", "close": 250.36, "volume": 790910.0}, {"date": "2025-01-07", "close": 248.59, "volume": 685393.0}, {"date": "2025-01-08", "close": 247.61, "volume": 1081928.0}, {"date": "2025-01-10", "close": 244.9, "volume": 1152622.0}, {"date": "2025-01-13", "close": 249.7, "volume": 1182640.0}, {"date": "2025-01-14", "close": 252.97, "volume": 792320.0}, {"date": "2025-01-15", "close": 253.8, "volume": 712557.0}, {"date": "2025-01-16", "close": 255.93, "volume": 876665.0}, {"date": "2025-01-17", "close": 256.38, "volume": 844760.0}, {"date": "2025-01-21", "close": 261.39, "volume": 718374.0}, {"date": "2025-01-22", "close": 259.14, "volume": 899514.0}, {"date": "2025-01-23", "close": 259.9, "volume": 610772.0}, {"date": "2025-01-24", "close": 259.9, "volume": 828417.0}, {"date": "2025-01-27", "close": 264.42, "volume": 1011426.0}, {"date": "2025-01-28", "close": 258.71, "volume": 905319.0}, {"date": "2025-01-29", "close": 256.38, "volume": 815192.0}, {"date": "2025-01-30", "close": 260.13, "volume": 1166265.0}, {"date": "2025-01-31", "close": 259.16, "volume": 1254044.0}, {"date": "2025-02-03", "close": 255.44, "volume": 1300506.0}, {"date": "2025-02-04", "close": 254.68, "volume": 1331645.0}, {"date": "2025-02-05", "close": 254.24, "volume": 2104314.0}, {"date": "2025-02-06", "close": 255.09, "volume": 1231184.0}, {"date": "2025-02-07", "close": 255.56, "volume": 1053714.0}, {"date": "2025-02-10", "close": 257.61, "volume": 781222.0}, {"date": "2025-02-11", "close": 258.68, "volume": 744292.0}, {"date": "2025-02-12", "close": 256.05, "volume": 946177.0}, {"date": "2025-02-13", "close": 260.09, "volume": 939540.0}, {"date": "2025-02-14", "close": 258.11, "volume": 1013793.0}, {"date": "2025-02-18", "close": 262.25, "volume": 817628.0}, {"date": "2025-02-19", "close": 264.1, "volume": 818308.0}, {"date": "2025-02-20", "close": 265.54, "volume": 878350.0}, {"date": "2025-02-21", "close": 264.28, "volume": 918396.0}, {"date": "2025-02-24", "close": 261.6, "volume": 1166780.0}, {"date": "2025-02-25", "close": 264.53, "volume": 1283653.0}, {"date": "2025-02-26", "close": 261.41, "volume": 1086845.0}, {"date": "2025-02-27", "close": 261.15, "volume": 808126.0}, {"date": "2025-02-28", "close": 263.98, "volume": 1437926.0}, {"date": "2025-03-03", "close": 262.23, "volume": 1094654.0}, {"date": "2025-03-04", "close": 255.32, "volume": 1495632.0}, {"date": "2025-03-05", "close": 261.05, "volume": 1351866.0}, {"date": "2025-03-06", "close": 265.11, "volume": 1525911.0}, {"date": "2025-03-07", "close": 274.48, "volume": 2321005.0}, {"date": "2025-03-10", "close": 267.67, "volume": 1830032.0}, {"date": "2025-03-11", "close": 254.82, "volume": 1757515.0}, {"date": "2025-03-12", "close": 251.3, "volume": 1717398.0}, {"date": "2025-03-13", "close": 250.37, "volume": 1097281.0}, {"date": "2025-03-14", "close": 254.46, "volume": 860581.0}, {"date": "2025-03-17", "close": 256.13, "volume": 908690.0}, {"date": "2025-03-18", "close": 254.64, "volume": 845176.0}, {"date": "2025-03-19", "close": 256.24, "volume": 883462.0}, {"date": "2025-03-20", "close": 253.36, "volume": 842496.0}, {"date": "2025-03-21", "close": 251.34, "volume": 1566101.0}, {"date": "2025-03-24", "close": 255.64, "volume": 683941.0}, {"date": "2025-03-25", "close": 254.99, "volume": 786043.0}, {"date": "2025-03-26", "close": 255.89, "volume": 891010.0}, {"date": "2025-03-27", "close": 251.96, "volume": 1491812.0}, {"date": "2025-03-28", "close": 246.46, "volume": 939547.0}, {"date": "2025-03-31", "close": 248.01, "volume": 1546353.0}, {"date": "2025-04-01", "close": 248.7, "volume": 1010589.0}, {"date": "2025-04-02", "close": 252.43, "volume": 980402.0}, {"date": "2025-04-03", "close": 239.44, "volume": 1492534.0}, {"date": "2025-04-04", "close": 225.57, "volume": 2022721.0}, {"date": "2025-04-07", "close": 221.75, "volume": 2341934.0}, {"date": "2025-04-08", "close": 218.41, "volume": 1840063.0}, {"date": "2025-04-09", "close": 234.87, "volume": 2113386.0}, {"date": "2025-04-10", "close": 226.81, "volume": 1805314.0}, {"date": "2025-04-11", "close": 232.32, "volume": 1451470.0}, {"date": "2025-04-14", "close": 233.55, "volume": 1129911.0}, {"date": "2025-04-15", "close": 231.5, "volume": 669323.0}, {"date": "2025-04-16", "close": 229.8, "volume": 1345937.0}, {"date": "2025-04-17", "close": 230.84, "volume": 889346.0}, {"date": "2025-04-21", "close": 227.61, "volume": 939067.0}, {"date": "2025-04-22", "close": 236.25, "volume": 1295516.0}, {"date": "2025-04-23", "close": 236.7, "volume": 1072470.0}, {"date": "2025-04-24", "close": 242.07, "volume": 957748.0}, {"date": "2025-04-25", "close": 239.5, "volume": 1285773.0}, {"date": "2025-04-28", "close": 240.12, "volume": 972783.0}, {"date": "2025-04-29", "close": 241.75, "volume": 1472527.0}, {"date": "2025-04-30", "close": 239.91, "volume": 3721926.0}, {"date": "2025-05-01", "close": 239.24, "volume": 1818179.0}, {"date": "2025-05-02", "close": 242.32, "volume": 1543262.0}, {"date": "2025-05-05", "close": 240.87, "volume": 942765.0}, {"date": "2025-05-06", "close": 239.87, "volume": 1029816.0}, {"date": "2025-05-07", "close": 240.31, "volume": 1552392.0}, {"date": "2025-05-08", "close": 243.09, "volume": 1237899.0}, {"date": "2025-05-09", "close": 242.5, "volume": 809940.0}, {"date": "2025-05-12", "close": 250.31, "volume": 1142491.0}, {"date": "2025-05-13", "close": 249.14, "volume": 1184148.0}, {"date": "2025-05-14", "close": 245.14, "volume": 1252301.0}, {"date": "2025-05-15", "close": 247.97, "volume": 926605.0}, {"date": "2025-05-16", "close": 251.34, "volume": 1179490.0}, {"date": "2025-05-19", "close": 251.71, "volume": 739366.0}, {"date": "2025-05-20", "close": 249.94, "volume": 954403.0}, {"date": "2025-05-21", "close": 244.65, "volume": 772892.0}, {"date": "2025-05-22", "close": 244.71, "volume": 831412.0}, {"date": "2025-05-23", "close": 241.84, "volume": 752546.0}, {"date": "2025-05-27", "close": 246.69, "volume": 789564.0}, {"date": "2025-05-28", "close": 243.83, "volume": 661682.0}, {"date": "2025-05-29", "close": 245.73, "volume": 714545.0}, {"date": "2025-05-30", "close": 245.08, "volume": 2390401.0}, {"date": "2025-06-02", "close": 242.65, "volume": 977622.0}, {"date": "2025-06-03", "close": 245.26, "volume": 792786.0}, {"date": "2025-06-04", "close": 246.51, "volume": 998925.0}, {"date": "2025-06-05", "close": 246.11, "volume": 1090904.0}, {"date": "2025-06-06", "close": 247.56, "volume": 604764.0}, {"date": "2025-06-09", "close": 247.28, "volume": 718698.0}, {"date": "2025-06-10", "close": 249.0, "volume": 632350.0}, {"date": "2025-06-11", "close": 246.62, "volume": 727696.0}, {"date": "2025-06-12", "close": 246.01, "volume": 650999.0}, {"date": "2025-06-13", "close": 241.48, "volume": 801603.0}, {"date": "2025-06-16", "close": 244.45, "volume": 671755.0}, {"date": "2025-06-17", "close": 241.18, "volume": 678735.0}, {"date": "2025-06-18", "close": 241.31, "volume": 673278.0}, {"date": "2025-06-20", "close": 240.62, "volume": 1504318.0}, {"date": "2025-06-23", "close": 244.2, "volume": 668218.0}, {"date": "2025-06-24", "close": 245.8, "volume": 1031427.0}, {"date": "2025-06-25", "close": 245.69, "volume": 1165570.0}, {"date": "2025-06-26", "close": 246.75, "volume": 867708.0}, {"date": "2025-06-27", "close": 248.06, "volume": 971417.0}, {"date": "2025-06-30", "close": 247.25, "volume": 930811.0}, {"date": "2025-07-01", "close": 255.19, "volume": 1317778.0}, {"date": "2025-07-02", "close": 256.45, "volume": 1121932.0}, {"date": "2025-07-03", "close": 258.5, "volume": 759518.0}, {"date": "2025-07-07", "close": 254.66, "volume": 974824.0}, {"date": "2025-07-08", "close": 257.9, "volume": 1572415.0}, {"date": "2025-07-09", "close": 259.75, "volume": 866274.0}, {"date": "2025-07-10", "close": 262.12, "volume": 1097755.0}, {"date": "2025-07-11", "close": 259.7, "volume": 745914.0}, {"date": "2025-07-14", "close": 257.62, "volume": 664175.0}, {"date": "2025-07-15", "close": 256.37, "volume": 718307.0}, {"date": "2025-07-16", "close": 256.82, "volume": 772796.0}, {"date": "2025-07-17", "close": 257.7, "volume": 806509.0}, {"date": "2025-07-18", "close": 255.15, "volume": 1029843.0}, {"date": "2025-07-21", "close": 254.64, "volume": 754762.0}, {"date": "2025-07-22", "close": 260.13, "volume": 765532.0}, {"date": "2025-07-23", "close": 263.24, "volume": 929954.0}, {"date": "2025-07-24", "close": 261.83, "volume": 794155.0}, {"date": "2025-07-25", "close": 261.7, "volume": 1092980.0}, {"date": "2025-07-28", "close": 260.01, "volume": 754848.0}, {"date": "2025-07-29", "close": 259.5, "volume": 1847134.0}, {"date": "2025-07-30", "close": 253.67, "volume": 1985603.0}, {"date": "2025-07-31", "close": 255.97, "volume": 1676800.0}, {"date": "2025-08-01", "close": 252.31, "volume": 1236431.0}, {"date": "2025-08-04", "close": 253.58, "volume": 910006.0}, {"date": "2025-08-05", "close": 256.04, "volume": 819797.0}, {"date": "2025-08-06", "close": 257.51, "volume": 1162557.0}, {"date": "2025-08-07", "close": 256.78, "volume": 1021300.0}, {"date": "2025-08-08", "close": 256.99, "volume": 541275.0}, {"date": "2025-08-11", "close": 256.89, "volume": 622681.0}, {"date": "2025-08-12", "close": 260.48, "volume": 637772.0}, {"date": "2025-08-13", "close": 267.32, "volume": 1131247.0}, {"date": "2025-08-14", "close": 262.49, "volume": 1173380.0}, {"date": "2025-08-15", "close": 258.64, "volume": 1115107.0}, {"date": "2025-08-18", "close": 259.22, "volume": 638312.0}, {"date": "2025-08-19", "close": 263.94, "volume": 1002550.0}, {"date": "2025-08-20", "close": 262.02, "volume": 943128.0}, {"date": "2025-08-21", "close": 261.0, "volume": 1030435.0}, {"date": "2025-08-22", "close": 269.41, "volume": 1069451.0}, {"date": "2025-08-25", "close": 266.74, "volume": 691422.0}, {"date": "2025-08-26", "close": 266.24, "volume": 1393363.0}, {"date": "2025-08-27", "close": 266.83, "volume": 659525.0}, {"date": "2025-08-28", "close": 265.75, "volume": 725255.0}, {"date": "2025-08-29", "close": 264.65, "volume": 963378.0}, {"date": "2025-09-02", "close": 262.26, "volume": 898322.0}, {"date": "2025-09-03", "close": 261.25, "volume": 719269.0}, {"date": "2025-09-04", "close": 265.67, "volume": 639556.0}, {"date": "2025-09-05", "close": 266.24, "volume": 583082.0}, {"date": "2025-09-08", "close": 266.68, "volume": 799180.0}, {"date": "2025-09-09", "close": 262.18, "volume": 631040.0}, {"date": "2025-09-10", "close": 262.55, "volume": 817276.0}, {"date": "2025-09-11", "close": 266.37, "volume": 1040345.0}, {"date": "2025-09-12", "close": 263.36, "volume": 668438.0}, {"date": "2025-09-15", "close": 263.87, "volume": 801059.0}, {"date": "2025-09-16", "close": 261.84, "volume": 828818.0}, {"date": "2025-09-17", "close": 262.48, "volume": 963873.0}, {"date": "2025-09-18", "close": 263.59, "volume": 698746.0}, {"date": "2025-09-19", "close": 261.86, "volume": 1915447.0}, {"date": "2025-09-22", "close": 260.89, "volume": 692310.0}, {"date": "2025-09-23", "close": 261.22, "volume": 829913.0}, {"date": "2025-09-24", "close": 259.56, "volume": 693300.0}, {"date": "2025-09-25", "close": 257.89, "volume": 678732.0}, {"date": "2025-09-26", "close": 261.04, "volume": 533811.0}, {"date": "2025-09-29", "close": 261.38, "volume": 840003.0}, {"date": "2025-09-30", "close": 260.76, "volume": 1097830.0}, {"date": "2025-10-01", "close": 259.92, "volume": 874041.0}, {"date": "2025-10-02", "close": 260.73, "volume": 733255.0}, {"date": "2025-10-03", "close": 260.0, "volume": 740556.0}, {"date": "2025-10-06", "close": 258.71, "volume": 844531.0}, {"date": "2025-10-07", "close": 255.75, "volume": 932500.0}, {"date": "2025-10-08", "close": 252.75, "volume": 1525375.0}, {"date": "2025-10-09", "close": 248.29, "volume": 1145722.0}, {"date": "2025-10-10", "close": 244.93, "volume": 1271334.0}, {"date": "2025-10-13", "close": 244.46, "volume": 1071904.0}, {"date": "2025-10-14", "close": 248.09, "volume": 1114893.0}, {"date": "2025-10-15", "close": 247.69, "volume": 720384.0}, {"date": "2025-10-16", "close": 246.94, "volume": 704534.0}, {"date": "2025-10-17", "close": 249.26, "volume": 889048.0}, {"date": "2025-10-20", "close": 252.38, "volume": 1001423.0}, {"date": "2025-10-21", "close": 257.14, "volume": 1077195.0}, {"date": "2025-10-22", "close": 252.96, "volume": 1317012.0}, {"date": "2025-10-23", "close": 257.44, "volume": 2046472.0}, {"date": "2025-10-24", "close": 245.75, "volume": 3222831.0}, {"date": "2025-10-27", "close": 247.81, "volume": 2010182.0}, {"date": "2025-10-28", "close": 245.87, "volume": 1558014.0}, {"date": "2025-10-29", "close": 242.03, "volume": 1797528.0}, {"date": "2025-10-30", "close": 243.64, "volume": 1347104.0}, {"date": "2025-10-31", "close": 243.92, "volume": 1649506.0}, {"date": "2025-11-03", "close": 243.13, "volume": 1250148.0}, {"date": "2025-11-04", "close": 244.92, "volume": 1420042.0}, {"date": "2025-11-05", "close": 245.06, "volume": 1591157.0}, {"date": "2025-11-06", "close": 244.3, "volume": 915968.0}, {"date": "2025-11-07", "close": 245.49, "volume": 1077199.0}, {"date": "2025-11-10", "close": 244.27, "volume": 1069137.0}, {"date": "2025-11-11", "close": 245.36, "volume": 662706.0}, {"date": "2025-11-12", "close": 245.43, "volume": 695170.0}, {"date": "2025-11-13", "close": 245.29, "volume": 1060085.0}, {"date": "2025-11-14", "close": 243.97, "volume": 978511.0}, {"date": "2025-11-17", "close": 241.41, "volume": 989528.0}, {"date": "2025-11-18", "close": 241.93, "volume": 1365709.0}, {"date": "2025-11-19", "close": 241.07, "volume": 990820.0}, {"date": "2025-11-20", "close": 241.1, "volume": 1403320.0}, {"date": "2025-11-21", "close": 247.77, "volume": 1548863.0}, {"date": "2025-11-24", "close": 242.53, "volume": 2511785.0}, {"date": "2025-11-25", "close": 248.35, "volume": 1070270.0}, {"date": "2025-11-26", "close": 248.99, "volume": 725747.0}, {"date": "2025-11-28", "close": 249.28, "volume": 452199.0}, {"date": "2025-12-01", "close": 247.49, "volume": 1066891.0}, {"date": "2025-12-02", "close": 248.38, "volume": 825223.0}, {"date": "2025-12-03", "close": 250.04, "volume": 1062032.0}, {"date": "2025-12-04", "close": 249.38, "volume": 1021634.0}, {"date": "2025-12-05", "close": 249.7, "volume": 782716.0}, {"date": "2025-12-08", "close": 248.13, "volume": 994485.0}, {"date": "2025-12-09", "close": 246.63, "volume": 871924.0}, {"date": "2025-12-10", "close": 253.53, "volume": 1231983.0}, {"date": "2025-12-11", "close": 257.41, "volume": 1041124.0}, {"date": "2025-12-12", "close": 258.02, "volume": 967311.0}, {"date": "2025-12-15", "close": 258.66, "volume": 1316101.0}, {"date": "2025-12-16", "close": 250.66, "volume": 1735294.0}, {"date": "2025-12-17", "close": 252.4, "volume": 1317362.0}, {"date": "2025-12-18", "close": 251.18, "volume": 1415942.0}, {"date": "2025-12-19", "close": 250.14, "volume": 3335313.0}, {"date": "2025-12-22", "close": 251.57, "volume": 768265.0}, {"date": "2025-12-23", "close": 251.83, "volume": 594108.0}, {"date": "2025-12-24", "close": 251.95, "volume": 291651.0}, {"date": "2025-12-26", "close": 252.46, "volume": 412473.0}, {"date": "2025-12-29", "close": 252.23, "volume": 1169023.0}, {"date": "2025-12-30", "close": 250.83, "volume": 669127.0}, {"date": "2025-12-31", "close": 246.3, "volume": 750473.0}, {"date": "2026-01-02", "close": 249.5, "volume": 1622680.0}, {"date": "2026-01-05", "close": 249.59, "volume": 2418992.0}, {"date": "2026-01-06", "close": 254.15, "volume": 1860858.0}, {"date": "2026-01-07", "close": 246.99, "volume": 1363686.0}, {"date": "2026-01-08", "close": 253.73, "volume": 1530061.0}, {"date": "2026-01-09", "close": 255.12, "volume": 1348488.0}, {"date": "2026-01-12", "close": 254.54, "volume": 1056006.0}, {"date": "2026-01-13", "close": 256.76, "volume": 1340182.0}, {"date": "2026-01-14", "close": 258.89, "volume": 1676134.0}, {"date": "2026-01-15", "close": 261.89, "volume": 1023455.0}, {"date": "2026-01-16", "close": 263.47, "volume": 1280718.0}, {"date": "2026-01-20", "close": 254.45, "volume": 1316604.0}, {"date": "2026-01-21", "close": 259.94, "volume": 1259452.0}, {"date": "2026-01-22", "close": 259.69, "volume": 1282074.0}, {"date": "2026-01-23", "close": 258.26, "volume": 1292819.0}, {"date": "2026-01-26", "close": 259.15, "volume": 1126884.0}, {"date": "2026-01-27", "close": 258.69, "volume": 860466.0}, {"date": "2026-01-28", "close": 258.25, "volume": 1062446.0}, {"date": "2026-01-29", "close": 262.86, "volume": 1269473.0}, {"date": "2026-01-30", "close": 261.26, "volume": 1438389.0}, {"date": "2026-02-02", "close": 264.21, "volume": 2156376.0}, {"date": "2026-02-03", "close": 278.91, "volume": 3598517.0}, {"date": "2026-02-04", "close": 288.8, "volume": 3382696.0}, {"date": "2026-02-05", "close": 288.29, "volume": 2641291.0}, {"date": "2026-02-06", "close": 293.57, "volume": 1531429.0}, {"date": "2026-02-09", "close": 290.58, "volume": 1887999.0}, {"date": "2026-02-10", "close": 294.25, "volume": 1261780.0}, {"date": "2026-02-11", "close": 298.07, "volume": 1404897.0}, {"date": "2026-02-12", "close": 298.51, "volume": 2079865.0}, {"date": "2026-02-13", "close": 299.6, "volume": 1310771.0}, {"date": "2026-02-17", "close": 297.42, "volume": 1095754.0}, {"date": "2026-02-18", "close": 296.16, "volume": 1082720.0}, {"date": "2026-02-19", "close": 293.82, "volume": 1265676.0}, {"date": "2026-02-20", "close": 294.98, "volume": 1473336.0}, {"date": "2026-02-23", "close": 293.22, "volume": 1230359.0}, {"date": "2026-02-24", "close": 294.56, "volume": 1189356.0}, {"date": "2026-02-25", "close": 289.74, "volume": 1620638.0}, {"date": "2026-02-26", "close": 290.28, "volume": 1416893.0}, {"date": "2026-02-27", "close": 290.63, "volume": 3074971.0}, {"date": "2026-03-02", "close": 291.17, "volume": 1475117.0}, {"date": "2026-03-03", "close": 285.98, "volume": 1442209.0}, {"date": "2026-03-04", "close": 287.17, "volume": 808178.0}, {"date": "2026-03-05", "close": 282.51, "volume": 1288419.0}, {"date": "2026-03-06", "close": 277.16, "volume": 1382779.0}, {"date": "2026-03-09", "close": 276.58, "volume": 1248777.0}, {"date": "2026-03-10", "close": 273.29, "volume": 1187408.0}, {"date": "2026-03-11", "close": 271.52, "volume": 1164143.0}, {"date": "2026-03-12", "close": 265.62, "volume": 1598481.0}, {"date": "2026-03-13", "close": 266.99, "volume": 1159430.0}, {"date": "2026-03-16", "close": 268.64, "volume": 716251.0}, {"date": "2026-03-17", "close": 267.74, "volume": 859136.0}, {"date": "2026-03-18", "close": 260.74, "volume": 1224355.0}, {"date": "2026-03-19", "close": 260.62, "volume": 1125319.0}, {"date": "2026-03-20", "close": 257.68, "volume": 2353232.0}, {"date": "2026-03-23", "close": 262.75, "volume": 1650104.0}, {"date": "2026-03-24", "close": 265.04, "volume": 1046014.0}, {"date": "2026-03-25", "close": 266.45, "volume": 1169494.0}, {"date": "2026-03-26", "close": 261.37, "volume": 1503858.0}, {"date": "2026-03-27", "close": 259.04, "volume": 1482090.0}, {"date": "2026-03-30", "close": 256.19, "volume": 1071129.0}, {"date": "2026-03-31", "close": 260.29, "volume": 1413293.0}, {"date": "2026-04-01", "close": 260.54, "volume": 1227150.0}, {"date": "2026-04-02", "close": 258.21, "volume": 813265.0}, {"date": "2026-04-06", "close": 258.48, "volume": 817279.0}, {"date": "2026-04-07", "close": 259.04, "volume": 1460163.0}, {"date": "2026-04-08", "close": 269.51, "volume": 1270176.0}, {"date": "2026-04-09", "close": 273.18, "volume": 1371674.0}, {"date": "2026-04-10", "close": 270.52, "volume": 982205.0}, {"date": "2026-04-13", "close": 274.51, "volume": 1408417.0}, {"date": "2026-04-14", "close": 272.25, "volume": 1024766.0}, {"date": "2026-04-15", "close": 264.39, "volume": 1390377.0}, {"date": "2026-04-16", "close": 265.61, "volume": 983296.0}, {"date": "2026-04-17", "close": 272.26, "volume": 1474599.0}, {"date": "2026-04-20", "close": 272.68, "volume": 1118813.0}, {"date": "2026-04-21", "close": 271.05, "volume": 816499.0}, {"date": "2026-04-22", "close": 267.09, "volume": 1088007.0}, {"date": "2026-04-23", "close": 273.13, "volume": 1350609.0}, {"date": "2026-04-24", "close": 269.29, "volume": 1168330.0}, {"date": "2026-04-27", "close": 269.74, "volume": 945473.0}, {"date": "2026-04-28", "close": 268.47, "volume": 1098624.0}, {"date": "2026-04-29", "close": 265.67, "volume": 1658232.0}, {"date": "2026-04-30", "close": 258.01, "volume": 3486798.0}, {"date": "2026-05-01", "close": 255.47, "volume": 2070685.0}, {"date": "2026-05-04", "close": 251.65, "volume": 1213922.0}, {"date": "2026-05-05", "close": 254.55, "volume": 1033080.0}, {"date": "2026-05-06", "close": 260.52, "volume": 1276487.0}, {"date": "2026-05-07", "close": 255.53, "volume": 1413135.0}, {"date": "2026-05-08", "close": 254.76, "volume": 884639.0}, {"date": "2026-05-11", "close": 252.09, "volume": 1201114.0}, {"date": "2026-05-12", "close": 251.41, "volume": 1169460.0}, {"date": "2026-05-13", "close": 250.1, "volume": 1137725.0}, {"date": "2026-05-14", "close": 250.77, "volume": 811162.0}, {"date": "2026-05-15", "close": 247.68, "volume": 1343717.0}, {"date": "2026-05-18", "close": 249.46, "volume": 1924719.0}, {"date": "2026-05-19", "close": 247.37, "volume": 1818361.0}, {"date": "2026-05-20", "close": 250.77, "volume": 1707697.0}, {"date": "2026-05-21", "close": 249.93, "volume": 1090143.0}, {"date": "2026-05-22", "close": 252.2, "volume": 874187.0}, {"date": "2026-05-26", "close": 250.41, "volume": 1269350.0}, {"date": "2026-05-27", "close": 250.29, "volume": 1126349.0}, {"date": "2026-05-28", "close": 249.64, "volume": 1301832.0}, {"date": "2026-05-29", "close": 247.28, "volume": 2995492.0}, {"date": "2026-06-01", "close": 245.81, "volume": 1339072.0}, {"date": "2026-06-02", "close": 248.58, "volume": 1251570.0}, {"date": "2026-06-03", "close": 250.26, "volume": 1020792.0}, {"date": "2026-06-04", "close": 251.12, "volume": 966463.0}, {"date": "2026-06-05", "close": 252.72, "volume": 1582613.0}, {"date": "2026-06-08", "close": 252.39, "volume": 1075811.0}, {"date": "2026-06-09", "close": 256.55, "volume": 1637413.0}, {"date": "2026-06-10", "close": 250.17, "volume": 1350019.0}, {"date": "2026-06-11", "close": 254.45, "volume": 1201683.0}, {"date": "2026-06-12", "close": 257.43, "volume": 817853.0}, {"date": "2026-06-15", "close": 262.51, "volume": 1725889.0}, {"date": "2026-06-16", "close": 265.78, "volume": 1579513.0}, {"date": "2026-06-17", "close": 262.11, "volume": 1698868.0}, {"date": "2026-06-18", "close": 264.09, "volume": 2590005.0}, {"date": "2026-06-22", "close": 265.31, "volume": 1113865.0}, {"date": "2026-06-23", "close": 261.64, "volume": 1330286.0}, {"date": "2026-06-24", "close": 263.68, "volume": 1823267.0}, {"date": "2026-06-25", "close": 270.6, "volume": 1650878.0}, {"date": "2026-06-26", "close": 267.71, "volume": 1964987.0}, {"date": "2026-06-29", "close": 267.47, "volume": 1121113.0}, {"date": "2026-06-30", "close": 270.47, "volume": 2149588.0}, {"date": "2026-07-01", "close": 268.97, "volume": 1408343.0}, {"date": "2026-07-02", "close": 272.76, "volume": 1260914.0}, {"date": "2026-07-06", "close": 274.27, "volume": 1044517.0}, {"date": "2026-07-07", "close": 271.09, "volume": 1064324.0}, {"date": "2026-07-08", "close": 265.1, "volume": 1181957.0}, {"date": "2026-07-09", "close": 265.48, "volume": 1174024.0}, {"date": "2026-07-10", "close": 268.81, "volume": 1119528.0}, {"date": "2026-07-13", "close": 271.5, "volume": 1248531.0}, {"date": "2026-07-14", "close": 272.28, "volume": 1329811.0}, {"date": "2026-07-15", "close": 271.41, "volume": 918532.0}, {"date": "2026-07-16", "close": 282.97, "volume": 1590829.0}, {"date": "2026-07-17", "close": 276.05, "volume": 1850670.0}, {"date": "2026-07-20", "close": 271.69, "volume": 2062588.0}, {"date": "2026-07-21", "close": 271.99, "volume": 1593836.0}, {"date": "2026-07-22", "close": 273.93, "volume": 1204376.0}, {"date": "2026-07-23", "close": 276.91, "volume": 1491828.0}, {"date": "2026-07-24", "close": 283.02, "volume": 1349510.0}, {"date": "2026-07-27", "close": 284.82, "volume": 2119030.0}, {"date": "2026-07-28", "close": 295.16, "volume": 2855851.0}, {"date": "2026-07-29", "close": 292.45, "volume": 1849175.0}, {"date": "2026-07-30", "close": 283.7, "volume": 2297524.0}, {"date": "2026-07-31", "close": 286.95, "volume": 1823454.0}, {"date": "2026-08-03", "close": 288.49, "volume": 1183473.0}, {"date": "2026-08-04", "close": 295.06, "volume": 1215469.0}, {"date": "2026-08-05", "close": 297.32, "volume": 907766.0}, {"date": "2026-08-06", "close": 294.7, "volume": 912804.0}, {"date": "2026-08-07", "close": 296.66, "volume": 918954.0}], "refreshing": true}