{"ticker": "LMT", "overview": {"cik": "936468", "ticker": "LMT", "name": "LOCKHEED MARTIN CORP", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008538", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008537", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010382", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066780", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008067", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008066", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-371750", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007142", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007101", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008073", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-007997", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007949", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049411", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049277", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006399", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006398", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045282", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045274", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045269", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045256", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006049", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001225208-26-005909", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000936468-26-000013", "price_sensitive": false}]}, "description": "LOCKHEED MARTIN CORP trades as LMT on the NYSE and is registered in the United States, classified under Guided Missiles & Space Vehicles & Parts (SIC 3760). Privy Trades holds 1,358 insider filings for the company, from December 2003 to October 2026. Across those, 48 insiders disclosed 14 open-market purchases totalling $4.29M against 183 sales totalling $662.08M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 4294350.1246, "sell_n": 183, "sell_sum": 662079670.5687518, "net": -657785320.4441518, "insiders": 48, "first_date": "2003-12-03", "last_date": "2026-10-23"}, "metrics": {"ticker": "LMT", "has_prices": true, "as_of": "2026-08-07", "last": 587.95, "prev_close": 582.85, "change": 5.100000000000023, "change_pct": 0.00875010723170631, "session_volume": 749587.0, "vwap_5": 585.0551631413488, "vwap_20": 557.4403096437402, "vwap_60": 532.914542558493, "vwap_250": 536.2480317531671, "high_52w": 676.7, "low_52w": 439.19, "avg_volume_20": 1225072.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008537", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Frank A. St John", "who_key": "St John Frank A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Top exec sells $0 of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1728300/000122520826008537/0001225208-26-008537-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "0001225208-26-008538", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "David B. Burritt", "who_key": "BURRITT DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204586/000122520826008538/0001225208-26-008538-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "HOUSE-2026-20035588-T8", "src": "CONGRESS", "ticker": "LMT", "cik": "", "company": "LOCKHEED MARTIN CORP", "company_raw": "O: Hern Family Foundation\nJT Lockheed Martin Corporation\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads LMT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58548}, {"id": "HOUSE-2026-20035588-T7", "src": "CONGRESS", "ticker": "LMT", "cik": "", "company": "LOCKHEED MARTIN CORP", "company_raw": "rn Family Revocable Trust\nJT Lockheed Martin Corporation\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads LMT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "HOUSE-2026-20035491-T46", "src": "CONGRESS", "ticker": "LMT", "cik": "", "company": "LOCKHEED MARTIN CORP", "company_raw": "O: Hern Family Foundation\nJT Lockheed Martin Corporation\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads LMT ($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": 88788}, {"id": "0001225208-26-007142", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Boardroom sells $0 of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1353825/000122520826007142/0001225208-26-007142-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001225208-26-007101", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Robert M. Lightfoot Jr", "who_key": "Lightfoot Robert M JR", "role": "President Space", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117622.54000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $118K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1900809/000122520826007101/0001225208-26-007101-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001225208-26-006930", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Frank A. St John", "who_key": "St John Frank A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728300/000122520826006930/0001225208-26-006930-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001225208-26-006398", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "David B. Burritt", "who_key": "BURRITT DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826006398/0001225208-26-006398-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001225208-26-006399", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826006399/0001225208-26-006399-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001225208-26-006049", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Stephanie C. Hill", "who_key": "Hill Stephanie C.", "role": "Pres. Rotary & Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826006049/0001225208-26-006049-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-5", "src": "CONGRESS", "ticker": "LMT", "cik": "", "company": "LOCKHEED MARTIN CORP", "company_raw": "Lockheed Martin Corporation 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells LMT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212628}, {"id": "13DG-0002100119-26-000760", "src": "13DG", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Lockheed Martin Corp", "who_key": "LOCKHEED MARTIN CORP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LOCKHEED MARTIN CORP takes a 6.99% passive stake in LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/0002100119-26-000760-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "0001225208-26-004406", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Vicki A. Hollub", "who_key": "Hollub Vicki A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826004406/0001225208-26-004406-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001225208-26-004196", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "David B. Burritt", "who_key": "BURRITT DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826004196/0001225208-26-004196-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "0001225208-26-004197", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826004197/0001225208-26-004197-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "0001225208-26-004198", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Joseph F. Dunford Jr", "who_key": "Dunford Joseph F Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826004198/0001225208-26-004198-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-526", "src": "CONGRESS", "ticker": "LMT", "cik": "", "company": "LOCKHEED MARTIN CORP", "company_raw": "Lockheed Martin Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys LMT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "13DG-0000102909-26-001786", "src": "13DG", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Lockheed Martin Corp", "who_key": "LOCKHEED MARTIN CORP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LOCKHEED MARTIN CORP adjusts its stake in LMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/0000102909-26-001786-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001225208-26-003644", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Timothy S. Cahill", "who_key": "Cahill Timothy S", "role": "Pres. Missiles & Fire Control", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $0 of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826003644/0001225208-26-003644-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340788}, {"id": "0001225208-26-002766", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Gregory M. Ulmer", "who_key": "Ulmer Gregory M", "role": "President Aeronautics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $0 of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002766/0001225208-26-002766-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001225208-26-002767", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Kevin J. O'Connor", "who_key": "O'Connor Kevin J.", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1646422.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002767/0001225208-26-002767-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359508}, {"id": "0001225208-26-002768", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Timothy S. Cahill", "who_key": "Cahill Timothy S", "role": "Pres. Missiles & Fire Control", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002768/0001225208-26-002768-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002769", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Stephanie C. Hill", "who_key": "Hill Stephanie C.", "role": "Pres. Rotary & Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002769/0001225208-26-002769-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002770", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Robert M. Lightfoot Jr", "who_key": "Lightfoot Robert M JR", "role": "President Space", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002770/0001225208-26-002770-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002771", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Harry Edward Paul III", "who_key": "Paul Harry Edward III", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002771/0001225208-26-002771-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002772", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Evan T. Scott", "who_key": "Scott Evan T", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002772/0001225208-26-002772-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002773", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Frank A. St John", "who_key": "St John Frank A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002773/0001225208-26-002773-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002774", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "James D. Taiclet Jr", "who_key": "TAICLET JAMES D JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on LMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002774/0001225208-26-002774-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360948}, {"id": "0001225208-26-002576", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Stephanie C. Hill", "who_key": "Hill Stephanie C.", "role": "Pres. Rotary & Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6660.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $7K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520826002576/0001225208-26-002576-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362388}], "recent_buys": [{"id": "0001225208-23-007589", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250476.08, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director buys $250K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520823007589/0001225208-23-007589-index.htm", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731828}, {"id": "0001225208-23-004902", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250556.02000000002, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "A director backs LMT with $251K", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520823004902/0001225208-23-004902-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862868}, {"id": "0001225208-23-000866", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250867.1902, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LMT lands a director's $251K", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520823000866/0001225208-23-000866-index.htm", "trade_date": "2023-01-25", "timestamp": "2023-01-25", "mins": 1983828}, {"id": "0001225208-22-011076", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250731.88319999998, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The boardroom is buying: $251K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520822011076/0001225208-22-011076-index.htm", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123508}, {"id": "0001225208-22-008881", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250373.0568, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Board member picks up $250K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520822008881/0001225208-22-008881-index.htm", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255988}, {"id": "0001225208-22-006065", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "John Donovan", "who_key": "Donovan John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250230.0712, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LMT lands a director's $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520822006065/0001225208-22-006065-index.htm", "trade_date": "2022-04-21", "timestamp": "2022-04-21", "mins": 2385588}, {"id": "0001225208-19-011220", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "James D. Taiclet Jr", "who_key": "TAICLET JAMES D JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 509533.75960000005, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The boardroom is buying: $510K of LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819011220/0001225208-19-011220-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805428}, {"id": "0001225208-19-003859", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Ilene S. Gordon", "who_key": "GORDON ILENE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 229533.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "That makes 3 insiders into LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819003859/0001225208-19-003859-index.htm", "trade_date": "2019-02-25", "timestamp": "2019-02-25", "mins": 4043028}, {"id": "0001225208-17-016626", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Daniel F. Akerson", "who_key": "AKERSON DANIEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 780059.4635999999, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "4 insiders pile into LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520817016626/0001225208-17-016626-index.htm", "trade_date": "2017-10-25", "timestamp": "2017-10-25", "mins": 4745748}, {"id": "0001225208-15-011466", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Daniel F. Akerson", "who_key": "AKERSON DANIEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 380317.8, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 5 buying LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815011466/0001225208-15-011466-index.htm", "trade_date": "2015-05-04", "timestamp": "2015-05-04", "mins": 6048948}, {"id": "0001225208-14-018011", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Daniel F. Akerson", "who_key": "AKERSON DANIEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250080.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 5 buying LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814018011/0001225208-14-018011-index.htm", "trade_date": "2014-08-01", "timestamp": "2014-08-01", "mins": 6446388}, {"id": "0001225208-14-017615", "src": "INSIDERS", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Daniel F. Akerson", "who_key": "AKERSON DANIEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254826.90000000002, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The whole bench is buying LMT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814017615/0001225208-14-017615-index.htm", "trade_date": "2014-07-30", "timestamp": "2014-07-30", "mins": 6449268}], "institutional": [{"id": "13DG-0002100119-26-000760", "src": "13DG", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Lockheed Martin Corp", "who_key": "LOCKHEED MARTIN CORP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LOCKHEED MARTIN CORP takes a 6.99% passive stake in LMT", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/0002100119-26-000760-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001786", "src": "13DG", "ticker": "LMT", "cik": "936468", "company": "LOCKHEED MARTIN CORP", "company_raw": "LOCKHEED MARTIN CORP", "who": "Lockheed Martin Corp", "who_key": "LOCKHEED MARTIN CORP", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "LOCKHEED MARTIN CORP adjusts its stake in LMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936468/0000102909-26-001786-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Lockheed Martin Corporation Common Stock", "new_value": "LOCKHEED MARTIN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936468", "applied": 1, "detected_at": "2026-10-25T18:40:22.484503"}]}, "key_people": [{"who": "Robert J. Stevens", "who_key": "STEVENS ROBERT J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 225114835.037, "net": -225114835.037, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97203444.4726, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813011963/0001225208-13-011963-index.htm"}, {"action": "SELL", "amount": 39337006.6848, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520812011508/0001225208-12-011508-index.htm"}, {"action": "SELL", "amount": 46095524.2896, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159408000063/0001351594-08-000063-index.htm"}, {"action": "SELL", "amount": 9644177.799999999, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000060/0001351594-07-000060-index.htm"}, {"action": "SELL", "amount": 14488277.96, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000061/0001351594-07-000061-index.htm"}, {"action": "SELL", "amount": 13298481.83, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000062/0001351594-07-000062-index.htm"}, {"action": "SELL", "amount": 5047922.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159406000022/0001351594-06-000022-index.htm"}], "latest": {"action": "SELL", "amount": 97203444.4726, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813011963/0001225208-13-011963-index.htm"}}, {"who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Chairman, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 85561929.25875336, "net": -85561929.25875336, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9594670.1951, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520820001421/0001225208-20-001421-index.htm"}, {"action": "SELL", "amount": 7198220.2589, "date": "2019-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819010533/0001225208-19-010533-index.htm"}, {"action": "SELL", "amount": 18222167.8019, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819003973/0001225208-19-003973-index.htm"}, {"action": "SELL", "amount": 8091875.0699000005, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818012010/0001225208-18-012010-index.htm"}, {"action": "SELL", "amount": 6588026.1603999995, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818001948/0001225208-18-001948-index.htm"}, {"action": "SELL", "amount": 7553824.2, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520817012779/0001225208-17-012779-index.htm"}, {"action": "SELL", "amount": 5829113.7078, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816032007/0001225208-16-032007-index.htm"}, {"action": "SELL", "amount": 8808563.803399999, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815010551/0001225208-15-010551-index.htm"}, {"action": "SELL", "amount": 8860209.36, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814017619/0001225208-14-017619-index.htm"}, {"action": "SELL", "amount": 4815258.70135336, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814002756/0001225208-14-002756-index.htm"}], "latest": {"action": "SELL", "amount": 9594670.1951, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520820001421/0001225208-20-001421-index.htm"}}, {"who": "Maryanne Lavan", "who_key": "Lavan Maryanne", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45095854.653205, "net": -45095854.653205, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1747313.2778607, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520824003890/0001225208-24-003890-index.htm"}, {"action": "SELL", "amount": 2170840.23, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520823003318/0001225208-23-003318-index.htm"}, {"action": "SELL", "amount": 2486058.9588443, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520822003880/0001225208-22-003880-index.htm"}, {"action": "SELL", "amount": 2075040.0344, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520821006956/0001225208-21-006956-index.htm"}, {"action": "SELL", "amount": 2831373.45, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520820001419/0001225208-20-001419-index.htm"}, {"action": "SELL", "amount": 366599.7096, "date": "2019-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819010532/0001225208-19-010532-index.htm"}, {"action": "SELL", "amount": 1689304.681, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819003971/0001225208-19-003971-index.htm"}, {"action": "SELL", "amount": 2346391.0972, "date": "2018-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818011951/0001225208-18-011951-index.htm"}, {"action": "SELL", "amount": 2901080.0199999996, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520817012778/0001225208-17-012778-index.htm"}, {"action": "SELL", "amount": 5064790.6280000005, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816032006/0001225208-16-032006-index.htm"}, {"action": "SELL", "amount": 4645858.0, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815010427/0001225208-15-010427-index.htm"}, {"action": "SELL", "amount": 8109207.3114, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814017618/0001225208-14-017618-index.htm"}, {"action": "SELL", "amount": 7008040.62, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813018525/0001225208-13-018525-index.htm"}, {"action": "SELL", "amount": 1538046.3849, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813011247/0001225208-13-011247-index.htm"}, {"action": "SELL", "amount": 115910.25, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520812024984/0001225208-12-024984-index.htm"}], "latest": {"action": "SELL", "amount": 1747313.2778607, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520824003890/0001225208-24-003890-index.htm"}}, {"who": "Bruce L. Tanner", "who_key": "Tanner Bruce L", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37521238.1029, "net": -37521238.1029, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3456029.7575999997, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818015368/0001225208-18-015368-index.htm"}, {"action": "SELL", "amount": 15208562.809999999, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520817014145/0001225208-17-014145-index.htm"}, {"action": "SELL", "amount": 6690522.5353, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815016590/0001225208-15-016590-index.htm"}, {"action": "SELL", "amount": 2382597.0, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814017617/0001225208-14-017617-index.htm"}, {"action": "SELL", "amount": 7973214.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813018526/0001225208-13-018526-index.htm"}, {"action": "SELL", "amount": 1810312.0000000002, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520812017686/0001225208-12-017686-index.htm"}], "latest": {"action": "SELL", "amount": 3456029.7575999997, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818015368/0001225208-18-015368-index.htm"}}, {"who": "Sondra L. Barbour", "who_key": "Barbour Sondra L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33961094.3055212, "net": -33961094.3055212, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16996708.0086, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816037544/0001225208-16-037544-index.htm"}, {"action": "SELL", "amount": 4246461.600000001, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816029201/0001225208-16-029201-index.htm"}, {"action": "SELL", "amount": 3379430.0486212, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815004614/0001225208-15-004614-index.htm"}, {"action": "SELL", "amount": 8739805.0, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814018973/0001225208-14-018973-index.htm"}, {"action": "SELL", "amount": 598689.6483, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813012885/0001225208-13-012885-index.htm"}], "latest": {"action": "SELL", "amount": 16996708.0086, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816037544/0001225208-16-037544-index.htm"}}, {"who": "Richard F. Ambrose", "who_key": "Ambrose Richard F", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22206372.606542, "net": -22206372.606542, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1300444.588, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520821007049/0001225208-21-007049-index.htm"}, {"action": "SELL", "amount": 1354931.5499999998, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520821006955/0001225208-21-006955-index.htm"}, {"action": "SELL", "amount": 3007282.1720000003, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520820001418/0001225208-20-001418-index.htm"}, {"action": "SELL", "amount": 2002975.1437, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819002077/0001225208-19-002077-index.htm"}, {"action": "SELL", "amount": 2690228.3103, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818002060/0001225208-18-002060-index.htm"}, {"action": "SELL", "amount": 2525630.0172, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520817008545/0001225208-17-008545-index.htm"}, {"action": "SELL", "amount": 4723635.3577, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520816027711/0001225208-16-027711-index.htm"}, {"action": "SELL", "amount": 1193372.620142, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520815003831/0001225208-15-003831-index.htm"}, {"action": "SELL", "amount": 1512944.3331, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520814003449/0001225208-14-003449-index.htm"}, {"action": "SELL", "amount": 1894928.5144, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520813017065/0001225208-13-017065-index.htm"}], "latest": {"action": "SELL", "amount": 1300444.588, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520821007049/0001225208-21-007049-index.htm"}}, {"who": "Christopher E. Kubasik", "who_key": "KUBASIK CHRISTOPHER E", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18449424.9, "net": -18449424.9, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3949535.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520811026850/0001225208-11-026850-index.htm"}, {"action": "SELL", "amount": 4171849.9000000004, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159408000066/0001351594-08-000066-index.htm"}, {"action": "SELL", "amount": 3597130.0, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159408000056/0001351594-08-000056-index.htm"}, {"action": "SELL", "amount": 2071335.0, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000074/0001351594-07-000074-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2007-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000065/0001351594-07-000065-index.htm"}, {"action": "SELL", "amount": 892634.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159407000054/0001351594-07-000054-index.htm"}, {"action": "SELL", "amount": 166000.0, "date": "2006-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159406000047/0001351594-06-000047-index.htm"}, {"action": "SELL", "amount": 581538.0, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000135159406000021/0001351594-06-000021-index.htm"}, {"action": "SELL", "amount": 1219403.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122721305000045/0001227213-05-000045-index.htm"}], "latest": {"action": "SELL", "amount": 3949535.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520811026850/0001225208-11-026850-index.htm"}}, {"who": "Frank A. St John", "who_key": "St John Frank A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17310666.5161722, "net": -17310666.5161722, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728300/000122520826008537/0001225208-26-008537-index.htm"}, {"action": "SELL", "amount": 3826166.2531000003, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520825008746/0001225208-25-008746-index.htm"}, {"action": "SELL", "amount": 2827765.6413636, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520824003718/0001225208-24-003718-index.htm"}, {"action": "SELL", "amount": 3227092.0493, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520823003434/0001225208-23-003434-index.htm"}, {"action": "SELL", "amount": 3514922.5057086, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520822004208/0001225208-22-004208-index.htm"}, {"action": "SELL", "amount": 2549720.6774999998, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520821007048/0001225208-21-007048-index.htm"}, {"action": "SELL", "amount": 243861.9892, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520820001909/0001225208-20-001909-index.htm"}, {"action": "SELL", "amount": 580306.55, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520819003968/0001225208-19-003968-index.htm"}, {"action": "SELL", "amount": 540830.85, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936468/000122520818004956/0001225208-18-004956-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728300/000122520826008537/0001225208-26-008537-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -117622.54000000001}, {"date": "2026-08-13", "net": 0}, {"date": "2026-09-02", "net": -15001.0}, {"date": "2026-09-17", "net": -15001.0}, {"date": "2026-09-23", "net": -15001.0}, {"date": "2026-10-23", "net": 0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008538", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008537", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010382", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066780", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008067", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001225208-26-008066", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-371750", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007142", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007101", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008073", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-007997", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007949", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049411", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049277", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006399", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006398", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045282", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045274", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045269", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045256", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006049", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001225208-26-005909", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000936468-26-000013", "price_sensitive": false}], "performance": {"ticker": "LMT", "has_prices": true, "summary": {"n": 51, "avg": 0.49802342762521123, "win_rate": 0.9803921568627451, "best": 1.3071338879296814, "worst": -0.0452877370745648, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 615.84, "return": -0.0452877370745648}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 474.72, "return": 0.23851954836535222}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 428.24, "return": 0.37294507752662065}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 475.88, "return": 0.23550054635622436}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 474.9, "return": 0.2380501158138557}, {"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": 430.82, "return": 0.36472308620769706}, {"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": 479.17, "return": 0.2270175511822527}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2025-02-18", "score": 0.0, "ref_price": 428.54, "return": 0.37198394548933594}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 15001.0, "date": "2025-02-18", "score": 0.0, "ref_price": 428.54, "return": 0.37198394548933594}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 444.39, "return": 0.3230495735727628}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 564.56, "return": 0.04143049454442416}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 546.8, "return": 0.07525603511338715}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 577.4, "return": 0.018271562175268565}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 548.51, "return": 0.07190388507046372}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 466.44, "return": 0.26050510247834674}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 467.1, "return": 0.2587240419610362}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-29", "score": 0.0, "ref_price": 452.79, "return": 0.29850482563660863}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 426.52, "return": 0.3784816655725407}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 439.67, "return": 0.33725293970477865}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-29", "score": 0.0, "ref_price": 453.24, "return": 0.2972156032124262}, {"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": 444.87, "return": 0.3216220468901028}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250476.08, "date": "2023-07-19", "score": 46.5, "ref_price": 451.51, "return": 0.3021859980952804}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-23", "score": 0.0, "ref_price": 459.36, "return": 0.27993295019157094}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250556.02000000002, "date": "2023-04-19", "score": 47.1, "ref_price": 495.16, "return": 0.18739397366507798}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-24", "score": 0.0, "ref_price": 474.54, "return": 0.23898933704218828}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 463.26, "return": 0.2691577084142815}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250867.1902, "date": "2023-01-25", "score": 45.6, "ref_price": 454.16, "return": 0.29458781046327287}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-30", "score": 0.0, "ref_price": 486.49, "return": 0.20855516043495248}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250731.88319999998, "date": "2022-10-20", "score": 48.8, "ref_price": 444.34, "return": 0.32319845163613464}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 50001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 418.64, "return": 0.40442862602713564}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 418.64, "return": 0.40442862602713564}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 398.54, "return": 0.47525969789732525}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250373.0568, "date": "2022-07-20", "score": 58.8, "ref_price": 395.22, "return": 0.48765244673852537}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-24", "score": 0.0, "ref_price": 419.04, "return": 0.4030880106911035}, {"who": "Donovan John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250230.0712, "date": "2022-04-21", "score": 43.8, "ref_price": 439.54, "return": 0.3376484506529554}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-25", "score": 0.0, "ref_price": 453.66, "return": 0.2960146365119253}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 339.96, "return": 0.7294681727262033}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 339.96, "return": 0.7294681727262033}, {"who": "TAICLET JAMES D JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 509533.75960000005, "date": "2019-08-09", "score": 47.5, "ref_price": 377.01, "return": 0.5595077053659055}, {"who": "GORDON ILENE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 229533.0, "date": "2019-02-25", "score": 43.4, "ref_price": 305.97, "return": 0.9215936202895708}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-17", "score": 0.0, "ref_price": 334.86, "return": 0.7558083975392702}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-17", "score": 0.0, "ref_price": 334.86, "return": 0.7558083975392702}, {"who": "AKERSON DANIEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 780059.4635999999, "date": "2017-10-25", "score": 57.0, "ref_price": 312.43, "return": 0.8818615369842846}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 302.2, "return": 0.9455658504301789}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "AKERSON DANIEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 380317.8, "date": "2015-05-04", "score": 56.0, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "AKERSON DANIEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250080.0, "date": "2014-08-01", "score": 58.8, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "AKERSON DANIEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254826.90000000002, "date": "2014-07-30", "score": 43.9, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "FALK THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 365097.49999999994, "date": "2010-08-17", "score": 60.8, "ref_price": 254.84, "return": 1.3071338879296814}, {"who": "Ellis James O Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21667.4, "date": "2007-12-19", "score": 46.3, "ref_price": 254.84, "return": 1.3071338879296814}]}, "price_series": [{"date": "2016-08-01", "close": 254.84, "volume": 2782270.0}, {"date": "2016-08-02", "close": 257.0, "volume": 4770880.0}, {"date": "2016-08-03", "close": 256.85, "volume": 6827181.0}, {"date": "2016-08-04", "close": 257.75, "volume": 5720398.0}, {"date": "2016-08-05", "close": 260.29, "volume": 4417852.0}, {"date": "2016-08-08", "close": 260.19, "volume": 8742993.0}, {"date": "2016-08-09", "close": 260.66, "volume": 9899885.0}, {"date": "2016-08-10", "close": 261.3, "volume": 9563650.0}, {"date": "2016-08-11", "close": 262.54, "volume": 12648610.0}, {"date": "2016-08-12", "close": 264.15, "volume": 13962160.0}, {"date": "2016-08-15", "close": 266.5, "volume": 9143197.0}, {"date": "2016-08-16", "close": 256.77, "volume": 7884148.0}, {"date": "2016-08-17", "close": 255.64, "volume": 4381032.0}, {"date": "2016-08-18", "close": 255.42, "volume": 2595877.0}, {"date": "2016-08-19", "close": 254.12, "volume": 2412811.0}, {"date": "2016-08-22", "close": 254.2, "volume": 3791008.0}, {"date": "2016-08-23", "close": 249.75, "volume": 10627640.0}, {"date": "2016-08-24", "close": 248.12, "volume": 10559930.0}, {"date": "2016-08-25", "close": 248.53, "volume": 4383875.0}, {"date": "2016-08-26", "close": 244.44, "volume": 4697112.0}, {"date": "2016-08-29", "close": 244.3, "volume": 1637518.0}, {"date": "2016-08-30", "close": 239.45, "volume": 1886924.0}, {"date": "2016-08-31", "close": 242.97, "volume": 2890210.0}, {"date": "2016-09-01", "close": 243.61, "volume": 1336866.0}, {"date": "2016-09-02", "close": 243.32, "volume": 1492696.0}, {"date": "2016-09-06", "close": 243.0, "volume": 1600397.0}, {"date": "2016-09-07", "close": 241.37, "volume": 1245847.0}, {"date": "2016-09-08", "close": 241.63, "volume": 1249200.0}, {"date": "2016-09-09", "close": 237.94, "volume": 1573542.0}, {"date": "2016-09-12", "close": 238.8, "volume": 1821901.0}, {"date": "2016-09-13", "close": 237.41, "volume": 1609016.0}, {"date": "2016-09-14", "close": 237.41, "volume": 1494460.0}, {"date": "2016-09-15", "close": 239.09, "volume": 1273505.0}, {"date": "2016-09-16", "close": 237.45, "volume": 2892900.0}, {"date": "2016-09-19", "close": 240.88, "volume": 1456361.0}, {"date": "2016-09-20", "close": 240.48, "volume": 1007955.0}, {"date": "2016-09-21", "close": 243.82, "volume": 1660336.0}, {"date": "2016-09-22", "close": 246.62, "volume": 1172555.0}, {"date": "2016-09-23", "close": 245.84, "volume": 858661.0}, {"date": "2016-09-26", "close": 245.53, "volume": 880701.0}, {"date": "2016-09-27", "close": 245.79, "volume": 946531.0}, {"date": "2016-09-28", "close": 245.75, "volume": 1352627.0}, {"date": "2016-09-29", "close": 242.34, "volume": 1134098.0}, {"date": "2016-09-30", "close": 239.72, "volume": 2167009.0}, {"date": "2016-10-03", "close": 240.58, "volume": 1339004.0}, {"date": "2016-10-04", "close": 237.1, "volume": 1407658.0}, {"date": "2016-10-05", "close": 236.6, "volume": 1170607.0}, {"date": "2016-10-06", "close": 234.72, "volume": 1899766.0}, {"date": "2016-10-07", "close": 233.53, "volume": 2183925.0}, {"date": "2016-10-10", "close": 233.29, "volume": 990190.0}, {"date": "2016-10-11", "close": 231.85, "volume": 1060443.0}, {"date": "2016-10-12", "close": 232.1, "volume": 1255977.0}, {"date": "2016-10-13", "close": 232.99, "volume": 1112115.0}, {"date": "2016-10-14", "close": 232.57, "volume": 1081034.0}, {"date": "2016-10-17", "close": 232.77, "volume": 793257.0}, {"date": "2016-10-18", "close": 232.79, "volume": 867910.0}, {"date": "2016-10-19", "close": 232.33, "volume": 992555.0}, {"date": "2016-10-20", "close": 231.83, "volume": 922754.0}, {"date": "2016-10-21", "close": 230.52, "volume": 1553133.0}, {"date": "2016-10-24", "close": 232.16, "volume": 1304383.0}, {"date": "2016-10-25", "close": 249.26, "volume": 3130850.0}, {"date": "2016-10-26", "close": 250.09, "volume": 2112342.0}, {"date": "2016-10-27", "close": 248.53, "volume": 1293900.0}, {"date": "2016-10-28", "close": 248.0, "volume": 1118799.0}, {"date": "2016-10-31", "close": 246.38, "volume": 1320757.0}, {"date": "2016-11-01", "close": 244.98, "volume": 1081137.0}, {"date": "2016-11-02", "close": 245.11, "volume": 954121.0}, {"date": "2016-11-03", "close": 238.7, "volume": 1694744.0}, {"date": "2016-11-04", "close": 236.28, "volume": 1512075.0}, {"date": "2016-11-07", "close": 239.27, "volume": 1375966.0}, {"date": "2016-11-08", "close": 239.19, "volume": 1257819.0}, {"date": "2016-11-09", "close": 253.46, "volume": 4184128.0}, {"date": "2016-11-10", "close": 257.27, "volume": 2625884.0}, {"date": "2016-11-11", "close": 259.17, "volume": 1997356.0}, {"date": "2016-11-14", "close": 267.24, "volume": 2454134.0}, {"date": "2016-11-15", "close": 265.93, "volume": 2014569.0}, {"date": "2016-11-16", "close": 263.35, "volume": 1463915.0}, {"date": "2016-11-17", "close": 263.28, "volume": 914187.0}, {"date": "2016-11-18", "close": 263.09, "volume": 1197083.0}, {"date": "2016-11-21", "close": 263.42, "volume": 965439.0}, {"date": "2016-11-22", "close": 264.66, "volume": 1244570.0}, {"date": "2016-11-23", "close": 264.4, "volume": 1039660.0}, {"date": "2016-11-25", "close": 265.92, "volume": 653602.0}, {"date": "2016-11-28", "close": 265.93, "volume": 1338029.0}, {"date": "2016-11-29", "close": 266.58, "volume": 1209460.0}, {"date": "2016-11-30", "close": 265.25, "volume": 1467893.0}, {"date": "2016-12-01", "close": 266.4, "volume": 874888.0}, {"date": "2016-12-02", "close": 267.62, "volume": 1089801.0}, {"date": "2016-12-05", "close": 266.93, "volume": 1268827.0}, {"date": "2016-12-06", "close": 266.0, "volume": 1141409.0}, {"date": "2016-12-07", "close": 266.38, "volume": 1269383.0}, {"date": "2016-12-08", "close": 259.25, "volume": 2766991.0}, {"date": "2016-12-09", "close": 259.53, "volume": 1545958.0}, {"date": "2016-12-12", "close": 253.11, "volume": 7078760.0}, {"date": "2016-12-13", "close": 251.69, "volume": 2500958.0}, {"date": "2016-12-14", "close": 252.3, "volume": 1844320.0}, {"date": "2016-12-15", "close": 250.65, "volume": 1855022.0}, {"date": "2016-12-16", "close": 250.08, "volume": 2137961.0}, {"date": "2016-12-19", "close": 252.18, "volume": 1045578.0}, {"date": "2016-12-20", "close": 253.73, "volume": 900162.0}, {"date": "2016-12-21", "close": 252.52, "volume": 816716.0}, {"date": "2016-12-22", "close": 252.8, "volume": 814667.0}, {"date": "2016-12-23", "close": 249.59, "volume": 2086636.0}, {"date": "2016-12-27", "close": 250.86, "volume": 788798.0}, {"date": "2016-12-28", "close": 249.58, "volume": 997754.0}, {"date": "2016-12-29", "close": 250.59, "volume": 900895.0}, {"date": "2016-12-30", "close": 249.94, "volume": 1058119.0}, {"date": "2017-01-03", "close": 253.31, "volume": 1667666.0}, {"date": "2017-01-04", "close": 253.99, "volume": 1077644.0}, {"date": "2017-01-05", "close": 255.98, "volume": 1279404.0}, {"date": "2017-01-06", "close": 257.85, "volume": 1246019.0}, {"date": "2017-01-09", "close": 257.81, "volume": 1067078.0}, {"date": "2017-01-10", "close": 256.17, "volume": 1146198.0}, {"date": "2017-01-11", "close": 255.13, "volume": 1613776.0}, {"date": "2017-01-12", "close": 252.62, "volume": 1153334.0}, {"date": "2017-01-13", "close": 254.53, "volume": 1161014.0}, {"date": "2017-01-17", "close": 254.12, "volume": 1431473.0}, {"date": "2017-01-18", "close": 254.07, "volume": 925337.0}, {"date": "2017-01-19", "close": 257.03, "volume": 1074943.0}, {"date": "2017-01-20", "close": 257.73, "volume": 1182285.0}, {"date": "2017-01-23", "close": 257.48, "volume": 1605219.0}, {"date": "2017-01-24", "close": 252.91, "volume": 2984848.0}, {"date": "2017-01-25", "close": 251.0, "volume": 2329637.0}, {"date": "2017-01-26", "close": 254.97, "volume": 1956178.0}, {"date": "2017-01-27", "close": 253.5, "volume": 2597603.0}, {"date": "2017-01-30", "close": 252.83, "volume": 1536806.0}, {"date": "2017-01-31", "close": 251.33, "volume": 1276307.0}, {"date": "2017-02-01", "close": 250.9, "volume": 1210084.0}, {"date": "2017-02-02", "close": 251.97, "volume": 1044580.0}, {"date": "2017-02-03", "close": 254.46, "volume": 1803009.0}, {"date": "2017-02-06", "close": 255.31, "volume": 980816.0}, {"date": "2017-02-07", "close": 256.37, "volume": 977790.0}, {"date": "2017-02-08", "close": 256.74, "volume": 973415.0}, {"date": "2017-02-09", "close": 258.2, "volume": 869478.0}, {"date": "2017-02-10", "close": 260.55, "volume": 749401.0}, {"date": "2017-02-13", "close": 262.35, "volume": 906753.0}, {"date": "2017-02-14", "close": 262.56, "volume": 824097.0}, {"date": "2017-02-15", "close": 263.46, "volume": 1063781.0}, {"date": "2017-02-16", "close": 265.33, "volume": 858990.0}, {"date": "2017-02-17", "close": 265.35, "volume": 882728.0}, {"date": "2017-02-21", "close": 265.66, "volume": 957253.0}, {"date": "2017-02-22", "close": 265.92, "volume": 712565.0}, {"date": "2017-02-23", "close": 264.85, "volume": 1008178.0}, {"date": "2017-02-24", "close": 266.0, "volume": 929019.0}, {"date": "2017-02-27", "close": 269.36, "volume": 1500137.0}, {"date": "2017-02-28", "close": 266.58, "volume": 2048683.0}, {"date": "2017-03-01", "close": 268.38, "volume": 1125411.0}, {"date": "2017-03-02", "close": 266.99, "volume": 953388.0}, {"date": "2017-03-03", "close": 267.76, "volume": 771928.0}, {"date": "2017-03-06", "close": 267.72, "volume": 778300.0}, {"date": "2017-03-07", "close": 269.04, "volume": 884220.0}, {"date": "2017-03-08", "close": 267.72, "volume": 820091.0}, {"date": "2017-03-09", "close": 268.68, "volume": 729406.0}, {"date": "2017-03-10", "close": 268.66, "volume": 687343.0}, {"date": "2017-03-13", "close": 269.19, "volume": 730835.0}, {"date": "2017-03-14", "close": 268.0, "volume": 701640.0}, {"date": "2017-03-15", "close": 269.44, "volume": 748495.0}, {"date": "2017-03-16", "close": 267.94, "volume": 981126.0}, {"date": "2017-03-17", "close": 271.98, "volume": 2127064.0}, {"date": "2017-03-20", "close": 272.03, "volume": 1324995.0}, {"date": "2017-03-21", "close": 269.0, "volume": 1359509.0}, {"date": "2017-03-22", "close": 269.42, "volume": 1020740.0}, {"date": "2017-03-23", "close": 269.5, "volume": 804097.0}, {"date": "2017-03-24", "close": 267.42, "volume": 870483.0}, {"date": "2017-03-27", "close": 267.16, "volume": 994382.0}, {"date": "2017-03-28", "close": 269.12, "volume": 1021275.0}, {"date": "2017-03-29", "close": 268.24, "volume": 813955.0}, {"date": "2017-03-30", "close": 270.54, "volume": 562405.0}, {"date": "2017-03-31", "close": 267.6, "volume": 1213915.0}, {"date": "2017-04-03", "close": 268.68, "volume": 799096.0}, {"date": "2017-04-04", "close": 269.56, "volume": 567988.0}, {"date": "2017-04-05", "close": 266.98, "volume": 949303.0}, {"date": "2017-04-06", "close": 267.11, "volume": 740487.0}, {"date": "2017-04-07", "close": 270.23, "volume": 1020727.0}, {"date": "2017-04-10", "close": 269.03, "volume": 788772.0}, {"date": "2017-04-11", "close": 270.27, "volume": 744436.0}, {"date": "2017-04-12", "close": 268.51, "volume": 955388.0}, {"date": "2017-04-13", "close": 268.0, "volume": 763704.0}, {"date": "2017-04-17", "close": 269.88, "volume": 811635.0}, {"date": "2017-04-18", "close": 268.78, "volume": 762905.0}, {"date": "2017-04-19", "close": 269.63, "volume": 816649.0}, {"date": "2017-04-20", "close": 271.85, "volume": 814408.0}, {"date": "2017-04-21", "close": 273.09, "volume": 955483.0}, {"date": "2017-04-24", "close": 276.21, "volume": 1097758.0}, {"date": "2017-04-25", "close": 270.02, "volume": 2963499.0}, {"date": "2017-04-26", "close": 270.35, "volume": 1475784.0}, {"date": "2017-04-27", "close": 271.14, "volume": 953765.0}, {"date": "2017-04-28", "close": 269.45, "volume": 1003849.0}, {"date": "2017-05-01", "close": 268.43, "volume": 841671.0}, {"date": "2017-05-02", "close": 269.49, "volume": 732041.0}, {"date": "2017-05-03", "close": 269.6, "volume": 636526.0}, {"date": "2017-05-04", "close": 270.51, "volume": 691113.0}, {"date": "2017-05-05", "close": 273.03, "volume": 812336.0}, {"date": "2017-05-08", "close": 272.5, "volume": 674829.0}, {"date": "2017-05-09", "close": 273.87, "volume": 897905.0}, {"date": "2017-05-10", "close": 271.74, "volume": 934840.0}, {"date": "2017-05-11", "close": 272.09, "volume": 605410.0}, {"date": "2017-05-12", "close": 271.26, "volume": 599643.0}, {"date": "2017-05-15", "close": 272.35, "volume": 612664.0}, {"date": "2017-05-16", "close": 271.65, "volume": 614702.0}, {"date": "2017-05-17", "close": 269.24, "volume": 943179.0}, {"date": "2017-05-18", "close": 267.32, "volume": 1245780.0}, {"date": "2017-05-19", "close": 272.79, "volume": 1252363.0}, {"date": "2017-05-22", "close": 277.03, "volume": 1600354.0}, {"date": "2017-05-23", "close": 278.36, "volume": 874522.0}, {"date": "2017-05-24", "close": 280.05, "volume": 872148.0}, {"date": "2017-05-25", "close": 282.06, "volume": 832993.0}, {"date": "2017-05-26", "close": 283.65, "volume": 852121.0}, {"date": "2017-05-30", "close": 280.09, "volume": 902005.0}, {"date": "2017-05-31", "close": 281.13, "volume": 1506836.0}, {"date": "2017-06-01", "close": 280.96, "volume": 829219.0}, {"date": "2017-06-02", "close": 281.76, "volume": 749121.0}, {"date": "2017-06-05", "close": 280.13, "volume": 623048.0}, {"date": "2017-06-06", "close": 276.88, "volume": 889933.0}, {"date": "2017-06-07", "close": 277.38, "volume": 658854.0}, {"date": "2017-06-08", "close": 277.62, "volume": 1112528.0}, {"date": "2017-06-09", "close": 277.0, "volume": 1021395.0}, {"date": "2017-06-12", "close": 276.89, "volume": 835958.0}, {"date": "2017-06-13", "close": 278.36, "volume": 638691.0}, {"date": "2017-06-14", "close": 280.3, "volume": 828899.0}, {"date": "2017-06-15", "close": 280.93, "volume": 617749.0}, {"date": "2017-06-16", "close": 281.11, "volume": 1287185.0}, {"date": "2017-06-19", "close": 282.3, "volume": 1063664.0}, {"date": "2017-06-20", "close": 282.89, "volume": 967621.0}, {"date": "2017-06-21", "close": 282.99, "volume": 754720.0}, {"date": "2017-06-22", "close": 280.43, "volume": 665746.0}, {"date": "2017-06-23", "close": 280.64, "volume": 1026843.0}, {"date": "2017-06-26", "close": 279.7, "volume": 887131.0}, {"date": "2017-06-27", "close": 277.83, "volume": 739174.0}, {"date": "2017-06-28", "close": 280.02, "volume": 955895.0}, {"date": "2017-06-29", "close": 276.73, "volume": 905051.0}, {"date": "2017-06-30", "close": 277.61, "volume": 1085613.0}, {"date": "2017-07-03", "close": 278.92, "volume": 462790.0}, {"date": "2017-07-05", "close": 282.4, "volume": 868027.0}, {"date": "2017-07-06", "close": 280.96, "volume": 765967.0}, {"date": "2017-07-07", "close": 285.2, "volume": 1175032.0}, {"date": "2017-07-10", "close": 285.57, "volume": 1348114.0}, {"date": "2017-07-11", "close": 286.42, "volume": 915639.0}, {"date": "2017-07-12", "close": 286.36, "volume": 812344.0}, {"date": "2017-07-13", "close": 286.76, "volume": 705408.0}, {"date": "2017-07-14", "close": 288.13, "volume": 881860.0}, {"date": "2017-07-17", "close": 288.49, "volume": 1312780.0}, {"date": "2017-07-18", "close": 286.79, "volume": 1806993.0}, {"date": "2017-07-19", "close": 290.67, "volume": 1139807.0}, {"date": "2017-07-20", "close": 289.67, "volume": 1147860.0}, {"date": "2017-07-21", "close": 289.12, "volume": 1230071.0}, {"date": "2017-07-24", "close": 290.28, "volume": 768388.0}, {"date": "2017-07-25", "close": 289.83, "volume": 804937.0}, {"date": "2017-07-26", "close": 289.85, "volume": 882409.0}, {"date": "2017-07-27", "close": 288.13, "volume": 1090864.0}, {"date": "2017-07-28", "close": 290.41, "volume": 1086205.0}, {"date": "2017-07-31", "close": 292.13, "volume": 1143739.0}, {"date": "2017-08-01", "close": 292.65, "volume": 1037249.0}, {"date": "2017-08-02", "close": 294.7, "volume": 983727.0}, {"date": "2017-08-03", "close": 295.82, "volume": 983539.0}, {"date": "2017-08-04", "close": 297.0, "volume": 786126.0}, {"date": "2017-08-07", "close": 297.15, "volume": 768637.0}, {"date": "2017-08-08", "close": 300.1, "volume": 1008527.0}, {"date": "2017-08-09", "close": 305.22, "volume": 1749122.0}, {"date": "2017-08-10", "close": 303.25, "volume": 1310364.0}, {"date": "2017-08-11", "close": 303.75, "volume": 987047.0}, {"date": "2017-08-14", "close": 307.58, "volume": 1202834.0}, {"date": "2017-08-15", "close": 306.2, "volume": 1019240.0}, {"date": "2017-08-16", "close": 305.8, "volume": 1033045.0}, {"date": "2017-08-17", "close": 301.42, "volume": 1047043.0}, {"date": "2017-08-18", "close": 299.2, "volume": 1204680.0}, {"date": "2017-08-21", "close": 301.88, "volume": 955337.0}, {"date": "2017-08-22", "close": 304.8, "volume": 958597.0}, {"date": "2017-08-23", "close": 302.84, "volume": 696672.0}, {"date": "2017-08-24", "close": 302.6, "volume": 574442.0}, {"date": "2017-08-25", "close": 302.8, "volume": 569421.0}, {"date": "2017-08-28", "close": 303.61, "volume": 821067.0}, {"date": "2017-08-29", "close": 308.14, "volume": 1277351.0}, {"date": "2017-08-30", "close": 306.3, "volume": 1272145.0}, {"date": "2017-08-31", "close": 305.39, "volume": 982248.0}, {"date": "2017-09-01", "close": 302.19, "volume": 1188050.0}, {"date": "2017-09-05", "close": 302.2, "volume": 1387900.0}, {"date": "2017-09-06", "close": 301.45, "volume": 1217354.0}, {"date": "2017-09-07", "close": 302.35, "volume": 923332.0}, {"date": "2017-09-08", "close": 302.9, "volume": 1161639.0}, {"date": "2017-09-11", "close": 304.48, "volume": 916104.0}, {"date": "2017-09-12", "close": 303.73, "volume": 641196.0}, {"date": "2017-09-13", "close": 300.2, "volume": 1142266.0}, {"date": "2017-09-14", "close": 301.34, "volume": 1506270.0}, {"date": "2017-09-15", "close": 302.3, "volume": 2025922.0}, {"date": "2017-09-18", "close": 303.8, "volume": 1005479.0}, {"date": "2017-09-19", "close": 305.65, "volume": 1365091.0}, {"date": "2017-09-20", "close": 307.9, "volume": 1264999.0}, {"date": "2017-09-21", "close": 308.01, "volume": 860309.0}, {"date": "2017-09-22", "close": 308.54, "volume": 1018453.0}, {"date": "2017-09-25", "close": 306.85, "volume": 1072032.0}, {"date": "2017-09-26", "close": 309.58, "volume": 1025804.0}, {"date": "2017-09-27", "close": 310.13, "volume": 967851.0}, {"date": "2017-09-28", "close": 309.13, "volume": 824179.0}, {"date": "2017-09-29", "close": 310.29, "volume": 908631.0}, {"date": "2017-10-02", "close": 311.33, "volume": 1007651.0}, {"date": "2017-10-03", "close": 312.86, "volume": 803293.0}, {"date": "2017-10-04", "close": 313.02, "volume": 903735.0}, {"date": "2017-10-05", "close": 314.58, "volume": 950396.0}, {"date": "2017-10-06", "close": 316.46, "volume": 857807.0}, {"date": "2017-10-09", "close": 317.3, "volume": 880340.0}, {"date": "2017-10-10", "close": 317.71, "volume": 941547.0}, {"date": "2017-10-11", "close": 318.59, "volume": 706111.0}, {"date": "2017-10-12", "close": 321.15, "volume": 879756.0}, {"date": "2017-10-13", "close": 319.39, "volume": 1095677.0}, {"date": "2017-10-16", "close": 318.94, "volume": 588223.0}, {"date": "2017-10-17", "close": 318.27, "volume": 617658.0}, {"date": "2017-10-18", "close": 315.57, "volume": 1131109.0}, {"date": "2017-10-19", "close": 316.84, "volume": 727769.0}, {"date": "2017-10-20", "close": 320.0, "volume": 933019.0}, {"date": "2017-10-23", "close": 320.73, "volume": 1228598.0}, {"date": "2017-10-24", "close": 313.15, "volume": 2560990.0}, {"date": "2017-10-25", "close": 312.43, "volume": 1658712.0}, {"date": "2017-10-26", "close": 307.89, "volume": 1598318.0}, {"date": "2017-10-27", "close": 308.0, "volume": 998650.0}, {"date": "2017-10-30", "close": 308.63, "volume": 1157359.0}, {"date": "2017-10-31", "close": 308.16, "volume": 693791.0}, {"date": "2017-11-01", "close": 306.6, "volume": 1014991.0}, {"date": "2017-11-02", "close": 310.86, "volume": 868900.0}, {"date": "2017-11-03", "close": 309.99, "volume": 652239.0}, {"date": "2017-11-06", "close": 310.08, "volume": 717284.0}, {"date": "2017-11-07", "close": 313.29, "volume": 874379.0}, {"date": "2017-11-08", "close": 315.64, "volume": 729698.0}, {"date": "2017-11-09", "close": 311.08, "volume": 889458.0}, {"date": "2017-11-10", "close": 311.17, "volume": 630850.0}, {"date": "2017-11-13", "close": 312.95, "volume": 702811.0}, {"date": "2017-11-14", "close": 313.74, "volume": 605687.0}, {"date": "2017-11-15", "close": 310.64, "volume": 753841.0}, {"date": "2017-11-16", "close": 312.65, "volume": 635588.0}, {"date": "2017-11-17", "close": 309.7, "volume": 692208.0}, {"date": "2017-11-20", "close": 314.65, "volume": 902073.0}, {"date": "2017-11-21", "close": 316.94, "volume": 858007.0}, {"date": "2017-11-22", "close": 314.87, "volume": 685727.0}, {"date": "2017-11-24", "close": 315.82, "volume": 320919.0}, {"date": "2017-11-27", "close": 316.7, "volume": 657817.0}, {"date": "2017-11-28", "close": 319.01, "volume": 966894.0}, {"date": "2017-11-29", "close": 320.76, "volume": 1190557.0}, {"date": "2017-11-30", "close": 319.12, "volume": 2625543.0}, {"date": "2017-12-01", "close": 313.57, "volume": 1707274.0}, {"date": "2017-12-04", "close": 311.78, "volume": 1365560.0}, {"date": "2017-12-05", "close": 310.14, "volume": 1170560.0}, {"date": "2017-12-06", "close": 311.97, "volume": 824637.0}, {"date": "2017-12-07", "close": 314.42, "volume": 972340.0}, {"date": "2017-12-08", "close": 315.85, "volume": 853726.0}, {"date": "2017-12-11", "close": 316.17, "volume": 765759.0}, {"date": "2017-12-12", "close": 315.89, "volume": 1082368.0}, {"date": "2017-12-13", "close": 317.79, "volume": 856537.0}, {"date": "2017-12-14", "close": 317.01, "volume": 867618.0}, {"date": "2017-12-15", "close": 322.82, "volume": 1929259.0}, {"date": "2017-12-18", "close": 322.76, "volume": 1254384.0}, {"date": "2017-12-19", "close": 319.97, "volume": 930800.0}, {"date": "2017-12-20", "close": 317.72, "volume": 932282.0}, {"date": "2017-12-21", "close": 317.19, "volume": 868458.0}, {"date": "2017-12-22", "close": 318.03, "volume": 542839.0}, {"date": "2017-12-26", "close": 318.51, "volume": 517368.0}, {"date": "2017-12-27", "close": 319.44, "volume": 574579.0}, {"date": "2017-12-28", "close": 322.1, "volume": 721714.0}, {"date": "2017-12-29", "close": 321.05, "volume": 731126.0}, {"date": "2018-01-02", "close": 318.54, "volume": 1188483.0}, {"date": "2018-01-03", "close": 321.21, "volume": 893473.0}, {"date": "2018-01-04", "close": 326.72, "volume": 1441407.0}, {"date": "2018-01-05", "close": 329.68, "volume": 1241109.0}, {"date": "2018-01-08", "close": 328.16, "volume": 1084471.0}, {"date": "2018-01-09", "close": 330.51, "volume": 865671.0}, {"date": "2018-01-10", "close": 331.05, "volume": 1504553.0}, {"date": "2018-01-11", "close": 331.13, "volume": 1151241.0}, {"date": "2018-01-12", "close": 336.25, "volume": 1428012.0}, {"date": "2018-01-16", "close": 330.11, "volume": 1371316.0}, {"date": "2018-01-17", "close": 334.86, "volume": 1000322.0}, {"date": "2018-01-18", "close": 333.0, "volume": 973474.0}, {"date": "2018-01-19", "close": 332.0, "volume": 1478147.0}, {"date": "2018-01-22", "close": 329.0, "volume": 1459638.0}, {"date": "2018-01-23", "close": 328.7, "volume": 1033444.0}, {"date": "2018-01-24", "close": 330.49, "volume": 1236399.0}, {"date": "2018-01-25", "close": 334.72, "volume": 1773340.0}, {"date": "2018-01-26", "close": 344.9, "volume": 2053899.0}, {"date": "2018-01-29", "close": 351.42, "volume": 2880569.0}, {"date": "2018-01-30", "close": 350.39, "volume": 2032296.0}, {"date": "2018-01-31", "close": 354.85, "volume": 1885945.0}, {"date": "2018-02-01", "close": 357.38, "volume": 1579182.0}, {"date": "2018-02-02", "close": 352.66, "volume": 1956657.0}, {"date": "2018-02-05", "close": 336.46, "volume": 2918677.0}, {"date": "2018-02-06", "close": 337.59, "volume": 2595121.0}, {"date": "2018-02-07", "close": 345.43, "volume": 2044371.0}, {"date": "2018-02-08", "close": 334.3, "volume": 2612384.0}, {"date": "2018-02-09", "close": 341.42, "volume": 2363662.0}, {"date": "2018-02-12", "close": 345.81, "volume": 1828940.0}, {"date": "2018-02-13", "close": 350.23, "volume": 1278193.0}, {"date": "2018-02-14", "close": 354.66, "volume": 1651444.0}, {"date": "2018-02-15", "close": 361.0, "volume": 1165638.0}, {"date": "2018-02-16", "close": 360.53, "volume": 1082634.0}, {"date": "2018-02-20", "close": 358.69, "volume": 1102623.0}, {"date": "2018-02-21", "close": 357.06, "volume": 1390878.0}, {"date": "2018-02-22", "close": 355.41, "volume": 1432423.0}, {"date": "2018-02-23", "close": 358.69, "volume": 902449.0}, {"date": "2018-02-26", "close": 358.7, "volume": 1156138.0}, {"date": "2018-02-27", "close": 358.17, "volume": 1379181.0}, {"date": "2018-02-28", "close": 352.44, "volume": 988071.0}, {"date": "2018-03-01", "close": 339.69, "volume": 2306758.0}, {"date": "2018-03-02", "close": 341.72, "volume": 1666585.0}, {"date": "2018-03-05", "close": 342.36, "volume": 1803874.0}, {"date": "2018-03-06", "close": 339.5, "volume": 1302044.0}, {"date": "2018-03-07", "close": 342.2, "volume": 1350908.0}, {"date": "2018-03-08", "close": 341.78, "volume": 1036635.0}, {"date": "2018-03-09", "close": 340.49, "volume": 1568316.0}, {"date": "2018-03-12", "close": 333.1, "volume": 2278172.0}, {"date": "2018-03-13", "close": 333.46, "volume": 1620569.0}, {"date": "2018-03-14", "close": 331.68, "volume": 1711923.0}, {"date": "2018-03-15", "close": 333.23, "volume": 1874898.0}, {"date": "2018-03-16", "close": 331.4, "volume": 4717986.0}, {"date": "2018-03-19", "close": 335.25, "volume": 1499551.0}, {"date": "2018-03-20", "close": 335.6, "volume": 1153813.0}, {"date": "2018-03-21", "close": 335.47, "volume": 1270474.0}, {"date": "2018-03-22", "close": 327.15, "volume": 1529359.0}, {"date": "2018-03-23", "close": 336.31, "volume": 2897927.0}, {"date": "2018-03-26", "close": 343.93, "volume": 1477985.0}, {"date": "2018-03-27", "close": 338.85, "volume": 1294416.0}, {"date": "2018-03-28", "close": 335.33, "volume": 1422002.0}, {"date": "2018-03-29", "close": 337.93, "volume": 1039299.0}, {"date": "2018-04-02", "close": 333.0, "volume": 1296912.0}, {"date": "2018-04-03", "close": 334.71, "volume": 1296846.0}, {"date": "2018-04-04", "close": 341.79, "volume": 1448770.0}, {"date": "2018-04-05", "close": 346.65, "volume": 1588765.0}, {"date": "2018-04-06", "close": 334.66, "volume": 1417192.0}, {"date": "2018-04-09", "close": 335.91, "volume": 981254.0}, {"date": "2018-04-10", "close": 339.36, "volume": 996426.0}, {"date": "2018-04-11", "close": 339.44, "volume": 1480840.0}, {"date": "2018-04-12", "close": 342.88, "volume": 1090726.0}, {"date": "2018-04-13", "close": 342.6, "volume": 762399.0}, {"date": "2018-04-16", "close": 345.7, "volume": 1141306.0}, {"date": "2018-04-17", "close": 349.14, "volume": 1060500.0}, {"date": "2018-04-18", "close": 351.15, "volume": 842269.0}, {"date": "2018-04-19", "close": 353.38, "volume": 780411.0}, {"date": "2018-04-20", "close": 351.99, "volume": 1184956.0}, {"date": "2018-04-23", "close": 358.6, "volume": 1983631.0}, {"date": "2018-04-24", "close": 336.49, "volume": 3776974.0}, {"date": "2018-04-25", "close": 329.5, "volume": 3023772.0}, {"date": "2018-04-26", "close": 330.4, "volume": 1847336.0}, {"date": "2018-04-27", "close": 322.03, "volume": 1577960.0}, {"date": "2018-04-30", "close": 320.84, "volume": 1449384.0}, {"date": "2018-05-01", "close": 308.46, "volume": 3879004.0}, {"date": "2018-05-02", "close": 305.7, "volume": 2643266.0}, {"date": "2018-05-03", "close": 309.93, "volume": 2889786.0}, {"date": "2018-05-04", "close": 311.44, "volume": 1675253.0}, {"date": "2018-05-07", "close": 317.71, "volume": 1816862.0}, {"date": "2018-05-08", "close": 324.19, "volume": 2948731.0}, {"date": "2018-05-09", "close": 326.12, "volume": 1699928.0}, {"date": "2018-05-10", "close": 324.49, "volume": 1261334.0}, {"date": "2018-05-11", "close": 324.04, "volume": 844912.0}, {"date": "2018-05-14", "close": 319.08, "volume": 1399660.0}, {"date": "2018-05-15", "close": 319.77, "volume": 1130946.0}, {"date": "2018-05-16", "close": 319.33, "volume": 882643.0}, {"date": "2018-05-17", "close": 320.42, "volume": 961614.0}, {"date": "2018-05-18", "close": 320.45, "volume": 1012153.0}, {"date": "2018-05-21", "close": 324.28, "volume": 1001476.0}, {"date": "2018-05-22", "close": 317.13, "volume": 1501793.0}, {"date": "2018-05-23", "close": 325.32, "volume": 1601927.0}, {"date": "2018-05-24", "close": 326.35, "volume": 1210693.0}, {"date": "2018-05-25", "close": 320.8, "volume": 1020242.0}, {"date": "2018-05-29", "close": 317.2, "volume": 1159716.0}, {"date": "2018-05-30", "close": 321.04, "volume": 899150.0}, {"date": "2018-05-31", "close": 314.54, "volume": 1452143.0}, {"date": "2018-06-01", "close": 316.63, "volume": 886682.0}, {"date": "2018-06-04", "close": 318.17, "volume": 667302.0}, {"date": "2018-06-05", "close": 320.02, "volume": 872962.0}, {"date": "2018-06-06", "close": 319.91, "volume": 1083311.0}, {"date": "2018-06-07", "close": 321.95, "volume": 1087279.0}, {"date": "2018-06-08", "close": 322.31, "volume": 1153893.0}, {"date": "2018-06-11", "close": 319.3, "volume": 910862.0}, {"date": "2018-06-12", "close": 315.16, "volume": 1742572.0}, {"date": "2018-06-13", "close": 314.35, "volume": 1990094.0}, {"date": "2018-06-14", "close": 310.59, "volume": 1395628.0}, {"date": "2018-06-15", "close": 310.14, "volume": 1768028.0}, {"date": "2018-06-18", "close": 309.52, "volume": 1261042.0}, {"date": "2018-06-19", "close": 302.52, "volume": 1821320.0}, {"date": "2018-06-20", "close": 302.86, "volume": 1620638.0}, {"date": "2018-06-21", "close": 300.38, "volume": 1517054.0}, {"date": "2018-06-22", "close": 299.38, "volume": 1403493.0}, {"date": "2018-06-25", "close": 298.77, "volume": 1944787.0}, {"date": "2018-06-26", "close": 299.08, "volume": 1670813.0}, {"date": "2018-06-27", "close": 294.78, "volume": 1521403.0}, {"date": "2018-06-28", "close": 295.24, "volume": 1423592.0}, {"date": "2018-06-29", "close": 295.43, "volume": 1266696.0}, {"date": "2018-07-02", "close": 299.12, "volume": 968492.0}, {"date": "2018-07-03", "close": 299.46, "volume": 650973.0}, {"date": "2018-07-05", "close": 299.19, "volume": 986256.0}, {"date": "2018-07-06", "close": 299.19, "volume": 1103446.0}, {"date": "2018-07-09", "close": 306.48, "volume": 1244361.0}, {"date": "2018-07-10", "close": 308.83, "volume": 1522773.0}, {"date": "2018-07-11", "close": 306.58, "volume": 895659.0}, {"date": "2018-07-12", "close": 313.31, "volume": 1283165.0}, {"date": "2018-07-13", "close": 318.37, "volume": 1662458.0}, {"date": "2018-07-16", "close": 319.05, "volume": 1303339.0}, {"date": "2018-07-17", "close": 317.5, "volume": 867589.0}, {"date": "2018-07-18", "close": 319.77, "volume": 860262.0}, {"date": "2018-07-19", "close": 319.6, "volume": 759915.0}, {"date": "2018-07-20", "close": 322.55, "volume": 1563942.0}, {"date": "2018-07-23", "close": 318.33, "volume": 1578061.0}, {"date": "2018-07-24", "close": 322.57, "volume": 3253158.0}, {"date": "2018-07-25", "close": 324.36, "volume": 2104036.0}, {"date": "2018-07-26", "close": 322.94, "volume": 2011767.0}, {"date": "2018-07-27", "close": 324.09, "volume": 1009890.0}, {"date": "2018-07-30", "close": 320.11, "volume": 1269820.0}, {"date": "2018-07-31", "close": 326.1, "volume": 986334.0}, {"date": "2018-08-01", "close": 324.93, "volume": 1392222.0}, {"date": "2018-08-02", "close": 322.02, "volume": 820321.0}, {"date": "2018-08-03", "close": 320.55, "volume": 945411.0}, {"date": "2018-08-06", "close": 316.92, "volume": 1736650.0}, {"date": "2018-08-07", "close": 317.41, "volume": 1088520.0}, {"date": "2018-08-08", "close": 315.31, "volume": 922641.0}, {"date": "2018-08-09", "close": 315.71, "volume": 1045254.0}, {"date": "2018-08-10", "close": 313.12, "volume": 1081660.0}, {"date": "2018-08-13", "close": 313.64, "volume": 790265.0}, {"date": "2018-08-14", "close": 318.59, "volume": 974471.0}, {"date": "2018-08-15", "close": 317.7, "volume": 1321366.0}, {"date": "2018-08-16", "close": 325.86, "volume": 1195214.0}, {"date": "2018-08-17", "close": 325.23, "volume": 1389616.0}, {"date": "2018-08-20", "close": 324.22, "volume": 876515.0}, {"date": "2018-08-21", "close": 324.39, "volume": 1164410.0}, {"date": "2018-08-22", "close": 321.92, "volume": 690515.0}, {"date": "2018-08-23", "close": 320.01, "volume": 717669.0}, {"date": "2018-08-24", "close": 321.29, "volume": 773168.0}, {"date": "2018-08-27", "close": 324.34, "volume": 737053.0}, {"date": "2018-08-28", "close": 324.34, "volume": 819972.0}, {"date": "2018-08-29", "close": 324.32, "volume": 965941.0}, {"date": "2018-08-30", "close": 321.85, "volume": 1408033.0}, {"date": "2018-08-31", "close": 320.41, "volume": 1055485.0}, {"date": "2018-09-04", "close": 321.91, "volume": 947319.0}, {"date": "2018-09-05", "close": 321.33, "volume": 892718.0}, {"date": "2018-09-06", "close": 328.91, "volume": 1326540.0}, {"date": "2018-09-07", "close": 328.53, "volume": 1291968.0}, {"date": "2018-09-10", "close": 322.95, "volume": 1423980.0}, {"date": "2018-09-11", "close": 322.23, "volume": 798190.0}, {"date": "2018-09-12", "close": 325.28, "volume": 1324659.0}, {"date": "2018-09-13", "close": 331.28, "volume": 1290358.0}, {"date": "2018-09-14", "close": 335.8, "volume": 1303276.0}, {"date": "2018-09-17", "close": 339.34, "volume": 1117296.0}, {"date": "2018-09-18", "close": 343.22, "volume": 1142258.0}, {"date": "2018-09-19", "close": 339.3, "volume": 1768431.0}, {"date": "2018-09-20", "close": 333.13, "volume": 1973479.0}, {"date": "2018-09-21", "close": 337.66, "volume": 1849068.0}, {"date": "2018-09-24", "close": 337.58, "volume": 1176745.0}, {"date": "2018-09-25", "close": 343.54, "volume": 1360504.0}, {"date": "2018-09-26", "close": 342.88, "volume": 1159931.0}, {"date": "2018-09-27", "close": 346.05, "volume": 1169997.0}, {"date": "2018-09-28", "close": 345.96, "volume": 1827529.0}, {"date": "2018-10-01", "close": 347.93, "volume": 790244.0}, {"date": "2018-10-02", "close": 349.07, "volume": 959833.0}, {"date": "2018-10-03", "close": 347.44, "volume": 1237431.0}, {"date": "2018-10-04", "close": 349.46, "volume": 1200882.0}, {"date": "2018-10-05", "close": 347.21, "volume": 889042.0}, {"date": "2018-10-08", "close": 349.93, "volume": 825069.0}, {"date": "2018-10-09", "close": 347.31, "volume": 966827.0}, {"date": "2018-10-10", "close": 336.75, "volume": 1786019.0}, {"date": "2018-10-11", "close": 326.26, "volume": 1931635.0}, {"date": "2018-10-12", "close": 327.62, "volume": 1291985.0}, {"date": "2018-10-15", "close": 331.24, "volume": 1003635.0}, {"date": "2018-10-16", "close": 337.13, "volume": 860235.0}, {"date": "2018-10-17", "close": 333.4, "volume": 1181603.0}, {"date": "2018-10-18", "close": 328.0, "volume": 1322451.0}, {"date": "2018-10-19", "close": 328.14, "volume": 1097498.0}, {"date": "2018-10-22", "close": 326.78, "volume": 1393756.0}, {"date": "2018-10-23", "close": 321.35, "volume": 2995008.0}, {"date": "2018-10-24", "close": 311.13, "volume": 2377532.0}, {"date": "2018-10-25", "close": 306.41, "volume": 2351739.0}, {"date": "2018-10-26", "close": 305.05, "volume": 1909599.0}, {"date": "2018-10-29", "close": 286.67, "volume": 3249182.0}, {"date": "2018-10-30", "close": 291.07, "volume": 2869824.0}, {"date": "2018-10-31", "close": 293.85, "volume": 1979900.0}, {"date": "2018-11-01", "close": 299.42, "volume": 1526841.0}, {"date": "2018-11-02", "close": 299.28, "volume": 1587425.0}, {"date": "2018-11-05", "close": 303.21, "volume": 1650508.0}, {"date": "2018-11-06", "close": 306.56, "volume": 1105652.0}, {"date": "2018-11-07", "close": 309.82, "volume": 982817.0}, {"date": "2018-11-08", "close": 308.56, "volume": 878961.0}, {"date": "2018-11-09", "close": 313.12, "volume": 1294279.0}, {"date": "2018-11-12", "close": 305.12, "volume": 1114417.0}, {"date": "2018-11-13", "close": 305.74, "volume": 1120968.0}, {"date": "2018-11-14", "close": 303.39, "volume": 1192787.0}, {"date": "2018-11-15", "close": 305.48, "volume": 1233102.0}, {"date": "2018-11-16", "close": 301.24, "volume": 1319486.0}, {"date": "2018-11-19", "close": 294.59, "volume": 1555713.0}, {"date": "2018-11-20", "close": 293.86, "volume": 1281074.0}, {"date": "2018-11-21", "close": 294.29, "volume": 1355621.0}, {"date": "2018-11-23", "close": 295.38, "volume": 434298.0}, {"date": "2018-11-26", "close": 295.28, "volume": 1375239.0}, {"date": "2018-11-27", "close": 295.29, "volume": 1477286.0}, {"date": "2018-11-28", "close": 299.94, "volume": 1281224.0}, {"date": "2018-11-29", "close": 302.42, "volume": 2770436.0}, {"date": "2018-11-30", "close": 300.43, "volume": 3666151.0}, {"date": "2018-12-03", "close": 296.79, "volume": 1763714.0}, {"date": "2018-12-04", "close": 286.73, "volume": 2198685.0}, {"date": "2018-12-06", "close": 286.35, "volume": 2785766.0}, {"date": "2018-12-07", "close": 285.4, "volume": 1406624.0}, {"date": "2018-12-10", "close": 298.4, "volume": 2416123.0}, {"date": "2018-12-11", "close": 292.15, "volume": 1764498.0}, {"date": "2018-12-12", "close": 292.5, "volume": 1121484.0}, {"date": "2018-12-13", "close": 292.23, "volume": 1118741.0}, {"date": "2018-12-14", "close": 287.7, "volume": 1881525.0}, {"date": "2018-12-17", "close": 279.23, "volume": 1645223.0}, {"date": "2018-12-18", "close": 279.47, "volume": 1706519.0}, {"date": "2018-12-19", "close": 273.96, "volume": 1715889.0}, {"date": "2018-12-20", "close": 265.29, "volume": 2314143.0}, {"date": "2018-12-21", "close": 256.55, "volume": 3738641.0}, {"date": "2018-12-24", "close": 245.22, "volume": 1515428.0}, {"date": "2018-12-26", "close": 251.62, "volume": 1795371.0}, {"date": "2018-12-27", "close": 259.79, "volume": 2188148.0}, {"date": "2018-12-28", "close": 261.26, "volume": 1983707.0}, {"date": "2018-12-31", "close": 261.84, "volume": 1184934.0}, {"date": "2019-01-02", "close": 264.73, "volume": 1064502.0}, {"date": "2019-01-03", "close": 258.08, "volume": 1152431.0}, {"date": "2019-01-04", "close": 265.04, "volume": 1438700.0}, {"date": "2019-01-07", "close": 268.08, "volume": 1449473.0}, {"date": "2019-01-08", "close": 269.87, "volume": 1791371.0}, {"date": "2019-01-09", "close": 270.54, "volume": 1235821.0}, {"date": "2019-01-10", "close": 277.5, "volume": 1830750.0}, {"date": "2019-01-11", "close": 277.73, "volume": 1157745.0}, {"date": "2019-01-14", "close": 277.51, "volume": 1330680.0}, {"date": "2019-01-15", "close": 276.0, "volume": 1193442.0}, {"date": "2019-01-16", "close": 272.39, "volume": 1321686.0}, {"date": "2019-01-17", "close": 278.8, "volume": 1241952.0}, {"date": "2019-01-18", "close": 282.87, "volume": 2073468.0}, {"date": "2019-01-22", "close": 279.59, "volume": 1885039.0}, {"date": "2019-01-23", "close": 283.51, "volume": 1630885.0}, {"date": "2019-01-24", "close": 285.25, "volume": 1017531.0}, {"date": "2019-01-25", "close": 287.04, "volume": 1050417.0}, {"date": "2019-01-28", "close": 287.87, "volume": 1165731.0}, {"date": "2019-01-29", "close": 292.05, "volume": 2037108.0}, {"date": "2019-01-30", "close": 291.67, "volume": 1778510.0}, {"date": "2019-01-31", "close": 289.69, "volume": 1311052.0}, {"date": "2019-02-01", "close": 290.58, "volume": 1357956.0}, {"date": "2019-02-04", "close": 298.77, "volume": 1325906.0}, {"date": "2019-02-05", "close": 299.46, "volume": 1454763.0}, {"date": "2019-02-06", "close": 299.83, "volume": 1114254.0}, {"date": "2019-02-07", "close": 300.13, "volume": 1145547.0}, {"date": "2019-02-08", "close": 301.5, "volume": 1021359.0}, {"date": "2019-02-11", "close": 300.04, "volume": 1076116.0}, {"date": "2019-02-12", "close": 304.11, "volume": 840609.0}, {"date": "2019-02-13", "close": 304.42, "volume": 957686.0}, {"date": "2019-02-14", "close": 301.0, "volume": 888227.0}, {"date": "2019-02-15", "close": 307.23, "volume": 844416.0}, {"date": "2019-02-19", "close": 305.18, "volume": 929461.0}, {"date": "2019-02-20", "close": 307.2, "volume": 869731.0}, {"date": "2019-02-21", "close": 304.51, "volume": 1042922.0}, {"date": "2019-02-22", "close": 307.13, "volume": 581798.0}, {"date": "2019-02-25", "close": 305.97, "volume": 1087676.0}, {"date": "2019-02-26", "close": 305.88, "volume": 869760.0}, {"date": "2019-02-27", "close": 307.58, "volume": 1120846.0}, {"date": "2019-02-28", "close": 309.41, "volume": 1837089.0}, {"date": "2019-03-01", "close": 309.47, "volume": 1421750.0}, {"date": "2019-03-04", "close": 304.69, "volume": 1063165.0}, {"date": "2019-03-05", "close": 305.76, "volume": 878056.0}, {"date": "2019-03-06", "close": 303.32, "volume": 878714.0}, {"date": "2019-03-07", "close": 303.01, "volume": 1255426.0}, {"date": "2019-03-08", "close": 300.95, "volume": 1053985.0}, {"date": "2019-03-11", "close": 304.4, "volume": 1293922.0}, {"date": "2019-03-12", "close": 301.92, "volume": 1248354.0}, {"date": "2019-03-13", "close": 303.45, "volume": 1132817.0}, {"date": "2019-03-14", "close": 298.51, "volume": 1178346.0}, {"date": "2019-03-15", "close": 296.15, "volume": 4516483.0}, {"date": "2019-03-18", "close": 297.64, "volume": 1793639.0}, {"date": "2019-03-19", "close": 296.6, "volume": 1497933.0}, {"date": "2019-03-20", "close": 295.98, "volume": 1321706.0}, {"date": "2019-03-21", "close": 299.01, "volume": 1143016.0}, {"date": "2019-03-22", "close": 294.01, "volume": 940643.0}, {"date": "2019-03-25", "close": 294.12, "volume": 779652.0}, {"date": "2019-03-26", "close": 294.92, "volume": 882292.0}, {"date": "2019-03-27", "close": 293.95, "volume": 834258.0}, {"date": "2019-03-28", "close": 295.6, "volume": 565422.0}, {"date": "2019-03-29", "close": 300.16, "volume": 1211942.0}, {"date": "2019-04-01", "close": 304.29, "volume": 1128393.0}, {"date": "2019-04-02", "close": 303.1, "volume": 870585.0}, {"date": "2019-04-03", "close": 297.27, "volume": 1176885.0}, {"date": "2019-04-04", "close": 299.67, "volume": 755582.0}, {"date": "2019-04-05", "close": 302.58, "volume": 705214.0}, {"date": "2019-04-08", "close": 305.66, "volume": 1121380.0}, {"date": "2019-04-09", "close": 302.68, "volume": 864956.0}, {"date": "2019-04-10", "close": 299.12, "volume": 1222319.0}, {"date": "2019-04-11", "close": 305.59, "volume": 829126.0}, {"date": "2019-04-12", "close": 309.7, "volume": 891849.0}, {"date": "2019-04-15", "close": 308.71, "volume": 864757.0}, {"date": "2019-04-16", "close": 310.06, "volume": 833913.0}, {"date": "2019-04-17", "close": 310.5, "volume": 1041422.0}, {"date": "2019-04-18", "close": 314.26, "volume": 1107108.0}, {"date": "2019-04-22", "close": 315.26, "volume": 1317523.0}, {"date": "2019-04-23", "close": 333.1, "volume": 3424124.0}, {"date": "2019-04-24", "close": 330.12, "volume": 2089310.0}, {"date": "2019-04-25", "close": 328.87, "volume": 1506375.0}, {"date": "2019-04-26", "close": 328.33, "volume": 873148.0}, {"date": "2019-04-29", "close": 328.59, "volume": 969009.0}, {"date": "2019-04-30", "close": 333.33, "volume": 989978.0}, {"date": "2019-05-01", "close": 331.85, "volume": 1104397.0}, {"date": "2019-05-02", "close": 332.55, "volume": 962542.0}, {"date": "2019-05-03", "close": 334.07, "volume": 806766.0}, {"date": "2019-05-06", "close": 335.72, "volume": 812813.0}, {"date": "2019-05-07", "close": 330.9, "volume": 1176417.0}, {"date": "2019-05-08", "close": 334.18, "volume": 1083968.0}, {"date": "2019-05-09", "close": 339.36, "volume": 1496527.0}, {"date": "2019-05-10", "close": 341.35, "volume": 1205014.0}, {"date": "2019-05-13", "close": 335.37, "volume": 1503998.0}, {"date": "2019-05-14", "close": 336.17, "volume": 1171595.0}, {"date": "2019-05-15", "close": 334.15, "volume": 1126981.0}, {"date": "2019-05-16", "close": 339.39, "volume": 1092362.0}, {"date": "2019-05-17", "close": 337.99, "volume": 1268411.0}, {"date": "2019-05-20", "close": 342.01, "volume": 1388296.0}, {"date": "2019-05-21", "close": 343.95, "volume": 1097997.0}, {"date": "2019-05-22", "close": 341.3, "volume": 1049320.0}, {"date": "2019-05-23", "close": 340.07, "volume": 1461463.0}, {"date": "2019-05-24", "close": 338.78, "volume": 1293099.0}, {"date": "2019-05-28", "close": 337.89, "volume": 3559638.0}, {"date": "2019-05-29", "close": 339.34, "volume": 1184632.0}, {"date": "2019-05-30", "close": 341.96, "volume": 859051.0}, {"date": "2019-05-31", "close": 338.54, "volume": 1024169.0}, {"date": "2019-06-03", "close": 344.57, "volume": 1345296.0}, {"date": "2019-06-04", "close": 349.35, "volume": 1573475.0}, {"date": "2019-06-05", "close": 352.7, "volume": 1750507.0}, {"date": "2019-06-06", "close": 352.52, "volume": 1149785.0}, {"date": "2019-06-07", "close": 355.23, "volume": 1125847.0}, {"date": "2019-06-10", "close": 351.6, "volume": 1356231.0}, {"date": "2019-06-11", "close": 344.04, "volume": 1684428.0}, {"date": "2019-06-12", "close": 345.51, "volume": 1132227.0}, {"date": "2019-06-13", "close": 349.08, "volume": 1203880.0}, {"date": "2019-06-14", "close": 350.14, "volume": 1059494.0}, {"date": "2019-06-17", "close": 348.69, "volume": 904169.0}, {"date": "2019-06-18", "close": 353.52, "volume": 826400.0}, {"date": "2019-06-19", "close": 355.73, "volume": 816682.0}, {"date": "2019-06-20", "close": 362.8, "volume": 1049080.0}, {"date": "2019-06-21", "close": 359.36, "volume": 1544872.0}, {"date": "2019-06-24", "close": 359.98, "volume": 1766730.0}, {"date": "2019-06-25", "close": 360.56, "volume": 1169114.0}, {"date": "2019-06-26", "close": 359.5, "volume": 977659.0}, {"date": "2019-06-27", "close": 359.09, "volume": 826517.0}, {"date": "2019-06-28", "close": 363.54, "volume": 1369653.0}, {"date": "2019-07-01", "close": 361.47, "volume": 1004359.0}, {"date": "2019-07-02", "close": 367.57, "volume": 1053033.0}, {"date": "2019-07-03", "close": 370.38, "volume": 742109.0}, {"date": "2019-07-05", "close": 369.92, "volume": 716882.0}, {"date": "2019-07-08", "close": 369.18, "volume": 646804.0}, {"date": "2019-07-09", "close": 369.73, "volume": 650988.0}, {"date": "2019-07-10", "close": 368.16, "volume": 818745.0}, {"date": "2019-07-11", "close": 368.23, "volume": 1358023.0}, {"date": "2019-07-12", "close": 369.45, "volume": 1148702.0}, {"date": "2019-07-15", "close": 367.69, "volume": 1010704.0}, {"date": "2019-07-16", "close": 365.35, "volume": 1027121.0}, {"date": "2019-07-17", "close": 358.47, "volume": 1866997.0}, {"date": "2019-07-18", "close": 356.21, "volume": 1704944.0}, {"date": "2019-07-19", "close": 356.96, "volume": 1463296.0}, {"date": "2019-07-22", "close": 357.63, "volume": 1145622.0}, {"date": "2019-07-23", "close": 357.8, "volume": 2344066.0}, {"date": "2019-07-24", "close": 368.9, "volume": 1900584.0}, {"date": "2019-07-25", "close": 370.32, "volume": 1143372.0}, {"date": "2019-07-26", "close": 369.46, "volume": 791383.0}, {"date": "2019-07-29", "close": 369.62, "volume": 659196.0}, {"date": "2019-07-30", "close": 365.99, "volume": 701602.0}, {"date": "2019-07-31", "close": 362.17, "volume": 1037053.0}, {"date": "2019-08-01", "close": 363.09, "volume": 1220648.0}, {"date": "2019-08-02", "close": 361.91, "volume": 836256.0}, {"date": "2019-08-05", "close": 358.43, "volume": 1464608.0}, {"date": "2019-08-06", "close": 366.78, "volume": 1124866.0}, {"date": "2019-08-07", "close": 369.3, "volume": 1242993.0}, {"date": "2019-08-08", "close": 377.17, "volume": 1185864.0}, {"date": "2019-08-09", "close": 377.01, "volume": 871962.0}, {"date": "2019-08-12", "close": 377.0, "volume": 706121.0}, {"date": "2019-08-13", "close": 377.22, "volume": 1060897.0}, {"date": "2019-08-14", "close": 368.94, "volume": 1469057.0}, {"date": "2019-08-15", "close": 373.46, "volume": 1066914.0}, {"date": "2019-08-16", "close": 377.0, "volume": 821356.0}, {"date": "2019-08-19", "close": 380.47, "volume": 799914.0}, {"date": "2019-08-20", "close": 381.75, "volume": 920614.0}, {"date": "2019-08-21", "close": 383.0, "volume": 791496.0}, {"date": "2019-08-22", "close": 385.88, "volume": 742580.0}, {"date": "2019-08-23", "close": 376.89, "volume": 1393141.0}, {"date": "2019-08-26", "close": 380.32, "volume": 688219.0}, {"date": "2019-08-27", "close": 379.99, "volume": 760325.0}, {"date": "2019-08-28", "close": 380.97, "volume": 820584.0}, {"date": "2019-08-29", "close": 384.43, "volume": 1063524.0}, {"date": "2019-08-30", "close": 384.11, "volume": 760901.0}, {"date": "2019-09-03", "close": 384.69, "volume": 891668.0}, {"date": "2019-09-04", "close": 389.08, "volume": 792243.0}, {"date": "2019-09-05", "close": 385.15, "volume": 941775.0}, {"date": "2019-09-06", "close": 386.56, "volume": 701065.0}, {"date": "2019-09-09", "close": 380.21, "volume": 1146949.0}, {"date": "2019-09-10", "close": 381.32, "volume": 1297959.0}, {"date": "2019-09-11", "close": 381.55, "volume": 1125255.0}, {"date": "2019-09-12", "close": 386.63, "volume": 855144.0}, {"date": "2019-09-13", "close": 384.86, "volume": 898638.0}, {"date": "2019-09-16", "close": 392.66, "volume": 1689923.0}, {"date": "2019-09-17", "close": 393.98, "volume": 978401.0}, {"date": "2019-09-18", "close": 397.04, "volume": 784503.0}, {"date": "2019-09-19", "close": 393.43, "volume": 1046876.0}, {"date": "2019-09-20", "close": 388.25, "volume": 2132356.0}, {"date": "2019-09-23", "close": 387.67, "volume": 1155542.0}, {"date": "2019-09-24", "close": 389.17, "volume": 1187707.0}, {"date": "2019-09-25", "close": 390.43, "volume": 1337184.0}, {"date": "2019-09-26", "close": 392.92, "volume": 881099.0}, {"date": "2019-09-27", "close": 387.87, "volume": 751895.0}, {"date": "2019-09-30", "close": 390.06, "volume": 1293800.0}, {"date": "2019-10-01", "close": 384.19, "volume": 1240345.0}, {"date": "2019-10-02", "close": 378.16, "volume": 1763814.0}, {"date": "2019-10-03", "close": 380.06, "volume": 928845.0}, {"date": "2019-10-04", "close": 384.95, "volume": 771915.0}, {"date": "2019-10-07", "close": 383.78, "volume": 864344.0}, {"date": "2019-10-08", "close": 382.12, "volume": 1001446.0}, {"date": "2019-10-09", "close": 384.61, "volume": 712573.0}, {"date": "2019-10-10", "close": 386.88, "volume": 700457.0}, {"date": "2019-10-11", "close": 381.47, "volume": 1329367.0}, {"date": "2019-10-14", "close": 382.61, "volume": 623447.0}, {"date": "2019-10-15", "close": 382.75, "volume": 851382.0}, {"date": "2019-10-16", "close": 382.84, "volume": 855112.0}, {"date": "2019-10-17", "close": 377.06, "volume": 1005147.0}, {"date": "2019-10-18", "close": 372.48, "volume": 1935666.0}, {"date": "2019-10-21", "close": 374.05, "volume": 1174602.0}, {"date": "2019-10-22", "close": 373.68, "volume": 2595285.0}, {"date": "2019-10-23", "close": 373.09, "volume": 1289629.0}, {"date": "2019-10-24", "close": 374.74, "volume": 1137189.0}, {"date": "2019-10-25", "close": 370.73, "volume": 1173479.0}, {"date": "2019-10-28", "close": 371.84, "volume": 1322105.0}, {"date": "2019-10-29", "close": 371.1, "volume": 1298549.0}, {"date": "2019-10-30", "close": 378.64, "volume": 1064902.0}, {"date": "2019-10-31", "close": 376.68, "volume": 911811.0}, {"date": "2019-11-01", "close": 379.17, "volume": 915629.0}, {"date": "2019-11-04", "close": 374.48, "volume": 1117519.0}, {"date": "2019-11-05", "close": 373.63, "volume": 1364210.0}, {"date": "2019-11-06", "close": 379.79, "volume": 1505809.0}, {"date": "2019-11-07", "close": 378.75, "volume": 1157244.0}, {"date": "2019-11-08", "close": 381.86, "volume": 783576.0}, {"date": "2019-11-11", "close": 381.38, "volume": 580913.0}, {"date": "2019-11-12", "close": 386.3, "volume": 910737.0}, {"date": "2019-11-13", "close": 387.69, "volume": 962410.0}, {"date": "2019-11-14", "close": 390.16, "volume": 915586.0}, {"date": "2019-11-15", "close": 393.55, "volume": 1533552.0}, {"date": "2019-11-18", "close": 392.76, "volume": 827764.0}, {"date": "2019-11-19", "close": 390.81, "volume": 800294.0}, {"date": "2019-11-20", "close": 392.7, "volume": 907757.0}, {"date": "2019-11-21", "close": 390.26, "volume": 1416867.0}, {"date": "2019-11-22", "close": 390.74, "volume": 758654.0}, {"date": "2019-11-25", "close": 389.98, "volume": 801371.0}, {"date": "2019-11-26", "close": 392.5, "volume": 1206645.0}, {"date": "2019-11-27", "close": 394.24, "volume": 770302.0}, {"date": "2019-11-29", "close": 391.03, "volume": 401529.0}, {"date": "2019-12-02", "close": 383.62, "volume": 1283565.0}, {"date": "2019-12-03", "close": 381.62, "volume": 1502875.0}, {"date": "2019-12-04", "close": 384.58, "volume": 1081122.0}, {"date": "2019-12-05", "close": 385.94, "volume": 1203937.0}, {"date": "2019-12-06", "close": 386.86, "volume": 709743.0}, {"date": "2019-12-09", "close": 383.34, "volume": 833635.0}, {"date": "2019-12-10", "close": 384.44, "volume": 862109.0}, {"date": "2019-12-11", "close": 386.24, "volume": 579709.0}, {"date": "2019-12-12", "close": 384.05, "volume": 736539.0}, {"date": "2019-12-13", "close": 386.47, "volume": 658026.0}, {"date": "2019-12-16", "close": 385.95, "volume": 847464.0}, {"date": "2019-12-17", "close": 386.89, "volume": 730134.0}, {"date": "2019-12-18", "close": 380.57, "volume": 1526018.0}, {"date": "2019-12-19", "close": 383.15, "volume": 899285.0}, {"date": "2019-12-20", "close": 386.47, "volume": 1599765.0}, {"date": "2019-12-23", "close": 391.9, "volume": 1050417.0}, {"date": "2019-12-24", "close": 390.17, "volume": 516250.0}, {"date": "2019-12-26", "close": 392.3, "volume": 711713.0}, {"date": "2019-12-27", "close": 393.6, "volume": 729315.0}, {"date": "2019-12-30", "close": 391.9, "volume": 776966.0}, {"date": "2019-12-31", "close": 389.38, "volume": 775368.0}, {"date": "2020-01-02", "close": 399.37, "volume": 1149985.0}, {"date": "2020-01-03", "close": 413.74, "volume": 2990531.0}, {"date": "2020-01-06", "close": 413.11, "volume": 2478943.0}, {"date": "2020-01-07", "close": 414.5, "volume": 1081521.0}, {"date": "2020-01-08", "close": 411.03, "volume": 1709701.0}, {"date": "2020-01-09", "close": 414.93, "volume": 1064337.0}, {"date": "2020-01-10", "close": 413.83, "volume": 987835.0}, {"date": "2020-01-13", "close": 419.02, "volume": 986889.0}, {"date": "2020-01-14", "close": 416.14, "volume": 967466.0}, {"date": "2020-01-15", "close": 420.95, "volume": 833271.0}, {"date": "2020-01-16", "close": 425.7, "volume": 1085567.0}, {"date": "2020-01-17", "close": 425.66, "volume": 1195646.0}, {"date": "2020-01-21", "close": 426.15, "volume": 1071421.0}, {"date": "2020-01-22", "close": 424.42, "volume": 919041.0}, {"date": "2020-01-23", "close": 428.78, "volume": 978485.0}, {"date": "2020-01-24", "close": 432.5, "volume": 1087074.0}, {"date": "2020-01-27", "close": 432.38, "volume": 1737869.0}, {"date": "2020-01-28", "close": 437.17, "volume": 2063247.0}, {"date": "2020-01-29", "close": 433.84, "volume": 1268927.0}, {"date": "2020-01-30", "close": 435.9, "volume": 1210345.0}, {"date": "2020-01-31", "close": 428.12, "volume": 1650244.0}, {"date": "2020-02-03", "close": 423.86, "volume": 1795998.0}, {"date": "2020-02-04", "close": 430.78, "volume": 1216258.0}, {"date": "2020-02-05", "close": 435.19, "volume": 1251783.0}, {"date": "2020-02-06", "close": 438.97, "volume": 833514.0}, {"date": "2020-02-07", "close": 439.17, "volume": 883793.0}, {"date": "2020-02-10", "close": 439.76, "volume": 870420.0}, {"date": "2020-02-11", "close": 439.85, "volume": 744852.0}, {"date": "2020-02-12", "close": 436.6, "volume": 1419473.0}, {"date": "2020-02-13", "close": 434.7, "volume": 800252.0}, {"date": "2020-02-14", "close": 437.85, "volume": 948768.0}, {"date": "2020-02-18", "close": 435.55, "volume": 776502.0}, {"date": "2020-02-19", "close": 434.48, "volume": 787230.0}, {"date": "2020-02-20", "close": 425.97, "volume": 1190564.0}, {"date": "2020-02-21", "close": 427.8, "volume": 1055800.0}, {"date": "2020-02-24", "close": 419.35, "volume": 1117774.0}, {"date": "2020-02-25", "close": 400.36, "volume": 1600075.0}, {"date": "2020-02-26", "close": 400.9, "volume": 1678581.0}, {"date": "2020-02-27", "close": 384.6, "volume": 1894460.0}, {"date": "2020-02-28", "close": 369.87, "volume": 3364321.0}, {"date": "2020-03-02", "close": 381.35, "volume": 2859878.0}, {"date": "2020-03-03", "close": 377.4, "volume": 2531514.0}, {"date": "2020-03-04", "close": 402.03, "volume": 2025808.0}, {"date": "2020-03-05", "close": 384.7, "volume": 1967451.0}, {"date": "2020-03-06", "close": 382.47, "volume": 2161008.0}, {"date": "2020-03-09", "close": 352.03, "volume": 3086724.0}, {"date": "2020-03-10", "close": 367.17, "volume": 2505975.0}, {"date": "2020-03-11", "close": 356.93, "volume": 1951466.0}, {"date": "2020-03-12", "close": 311.38, "volume": 3892633.0}, {"date": "2020-03-13", "close": 328.59, "volume": 3877770.0}, {"date": "2020-03-16", "close": 287.94, "volume": 2351530.0}, {"date": "2020-03-17", "close": 318.83, "volume": 2626228.0}, {"date": "2020-03-18", "close": 333.41, "volume": 3589404.0}, {"date": "2020-03-19", "close": 314.2, "volume": 2836722.0}, {"date": "2020-03-20", "close": 291.22, "volume": 3040087.0}, {"date": "2020-03-23", "close": 276.8, "volume": 3172086.0}, {"date": "2020-03-24", "close": 288.91, "volume": 3088354.0}, {"date": "2020-03-25", "close": 319.67, "volume": 2950520.0}, {"date": "2020-03-26", "close": 350.33, "volume": 2681161.0}, {"date": "2020-03-27", "close": 348.38, "volume": 3562975.0}, {"date": "2020-03-30", "close": 348.85, "volume": 1756317.0}, {"date": "2020-03-31", "close": 338.95, "volume": 2169674.0}, {"date": "2020-04-01", "close": 338.52, "volume": 2082566.0}, {"date": "2020-04-02", "close": 353.96, "volume": 1896286.0}, {"date": "2020-04-03", "close": 350.5, "volume": 2113228.0}, {"date": "2020-04-06", "close": 367.95, "volume": 2525354.0}, {"date": "2020-04-07", "close": 355.28, "volume": 2101620.0}, {"date": "2020-04-08", "close": 361.41, "volume": 1447756.0}, {"date": "2020-04-09", "close": 371.0, "volume": 1629395.0}, {"date": "2020-04-13", "close": 369.94, "volume": 1237455.0}, {"date": "2020-04-14", "close": 380.03, "volume": 1653386.0}, {"date": "2020-04-15", "close": 374.38, "volume": 1251454.0}, {"date": "2020-04-16", "close": 377.88, "volume": 1568405.0}, {"date": "2020-04-17", "close": 401.51, "volume": 1768381.0}, {"date": "2020-04-20", "close": 383.21, "volume": 1487184.0}, {"date": "2020-04-21", "close": 373.44, "volume": 2041994.0}, {"date": "2020-04-22", "close": 380.4, "volume": 1188744.0}, {"date": "2020-04-23", "close": 376.73, "volume": 1164387.0}, {"date": "2020-04-24", "close": 381.77, "volume": 1029269.0}, {"date": "2020-04-27", "close": 378.57, "volume": 1457366.0}, {"date": "2020-04-28", "close": 384.73, "volume": 1314033.0}, {"date": "2020-04-29", "close": 387.91, "volume": 1500637.0}, {"date": "2020-04-30", "close": 389.06, "volume": 1343303.0}, {"date": "2020-05-01", "close": 383.47, "volume": 911670.0}, {"date": "2020-05-04", "close": 380.16, "volume": 1078298.0}, {"date": "2020-05-05", "close": 390.3, "volume": 1271196.0}, {"date": "2020-05-06", "close": 378.58, "volume": 1089821.0}, {"date": "2020-05-07", "close": 376.54, "volume": 1462008.0}, {"date": "2020-05-08", "close": 378.4, "volume": 1130673.0}, {"date": "2020-05-11", "close": 376.56, "volume": 1288199.0}, {"date": "2020-05-12", "close": 371.11, "volume": 1448022.0}, {"date": "2020-05-13", "close": 364.18, "volume": 1287444.0}, {"date": "2020-05-14", "close": 356.28, "volume": 1776414.0}, {"date": "2020-05-15", "close": 360.4, "volume": 1854733.0}, {"date": "2020-05-18", "close": 377.54, "volume": 1879761.0}, {"date": "2020-05-19", "close": 371.48, "volume": 1087518.0}, {"date": "2020-05-20", "close": 362.51, "volume": 1880508.0}, {"date": "2020-05-21", "close": 368.82, "volume": 1179171.0}, {"date": "2020-05-22", "close": 369.0, "volume": 752632.0}, {"date": "2020-05-26", "close": 372.2, "volume": 1596081.0}, {"date": "2020-05-27", "close": 397.12, "volume": 1986894.0}, {"date": "2020-05-28", "close": 398.44, "volume": 1488858.0}, {"date": "2020-05-29", "close": 388.44, "volume": 1734084.0}, {"date": "2020-06-01", "close": 388.96, "volume": 1090489.0}, {"date": "2020-06-02", "close": 389.77, "volume": 1404816.0}, {"date": "2020-06-03", "close": 402.63, "volume": 1382257.0}, {"date": "2020-06-04", "close": 403.67, "volume": 1261970.0}, {"date": "2020-06-05", "close": 410.75, "volume": 1702784.0}, {"date": "2020-06-08", "close": 414.3, "volume": 1294898.0}, {"date": "2020-06-09", "close": 408.56, "volume": 1188452.0}, {"date": "2020-06-10", "close": 403.77, "volume": 1188244.0}, {"date": "2020-06-11", "close": 383.88, "volume": 1698839.0}, {"date": "2020-06-12", "close": 381.87, "volume": 1788398.0}, {"date": "2020-06-15", "close": 373.28, "volume": 2273477.0}, {"date": "2020-06-16", "close": 382.77, "volume": 2038769.0}, {"date": "2020-06-17", "close": 382.11, "volume": 1519042.0}, {"date": "2020-06-18", "close": 378.39, "volume": 1561989.0}, {"date": "2020-06-19", "close": 372.2, "volume": 4318735.0}, {"date": "2020-06-22", "close": 375.96, "volume": 1370570.0}, {"date": "2020-06-23", "close": 371.7, "volume": 1469289.0}, {"date": "2020-06-24", "close": 359.82, "volume": 2302816.0}, {"date": "2020-06-25", "close": 362.82, "volume": 1391683.0}, {"date": "2020-06-26", "close": 356.76, "volume": 2008720.0}, {"date": "2020-06-29", "close": 367.5, "volume": 1073214.0}, {"date": "2020-06-30", "close": 364.92, "volume": 1482412.0}, {"date": "2020-07-01", "close": 360.42, "volume": 1430254.0}, {"date": "2020-07-02", "close": 362.0, "volume": 1395968.0}, {"date": "2020-07-06", "close": 362.59, "volume": 1202394.0}, {"date": "2020-07-07", "close": 353.27, "volume": 1395868.0}, {"date": "2020-07-08", "close": 350.23, "volume": 1965068.0}, {"date": "2020-07-09", "close": 339.96, "volume": 1823849.0}, {"date": "2020-07-10", "close": 349.25, "volume": 1514159.0}, {"date": "2020-07-13", "close": 353.06, "volume": 2031471.0}, {"date": "2020-07-14", "close": 355.66, "volume": 1651882.0}, {"date": "2020-07-15", "close": 364.56, "volume": 1617526.0}, {"date": "2020-07-16", "close": 365.88, "volume": 955809.0}, {"date": "2020-07-17", "close": 368.5, "volume": 1137227.0}, {"date": "2020-07-20", "close": 365.53, "volume": 1444498.0}, {"date": "2020-07-21", "close": 375.12, "volume": 1998090.0}, {"date": "2020-07-22", "close": 394.08, "volume": 2280690.0}, {"date": "2020-07-23", "close": 387.62, "volume": 1442823.0}, {"date": "2020-07-24", "close": 386.21, "volume": 1305844.0}, {"date": "2020-07-27", "close": 382.09, "volume": 1047198.0}, {"date": "2020-07-28", "close": 386.66, "volume": 1132400.0}, {"date": "2020-07-29", "close": 387.3, "volume": 1209630.0}, {"date": "2020-07-30", "close": 381.72, "volume": 983373.0}, {"date": "2020-07-31", "close": 378.97, "volume": 1101905.0}, {"date": "2020-08-03", "close": 377.1, "volume": 923365.0}, {"date": "2020-08-04", "close": 377.99, "volume": 900732.0}, {"date": "2020-08-05", "close": 383.5, "volume": 1018673.0}, {"date": "2020-08-06", "close": 379.74, "volume": 698536.0}, {"date": "2020-08-07", "close": 385.62, "volume": 924890.0}, {"date": "2020-08-10", "close": 389.26, "volume": 856011.0}, {"date": "2020-08-11", "close": 391.96, "volume": 1312906.0}, {"date": "2020-08-12", "close": 392.44, "volume": 878821.0}, {"date": "2020-08-13", "close": 389.24, "volume": 1053647.0}, {"date": "2020-08-14", "close": 391.42, "volume": 648605.0}, {"date": "2020-08-17", "close": 388.96, "volume": 864415.0}, {"date": "2020-08-18", "close": 390.26, "volume": 806128.0}, {"date": "2020-08-19", "close": 390.05, "volume": 717523.0}, {"date": "2020-08-20", "close": 387.88, "volume": 1203695.0}, {"date": "2020-08-21", "close": 389.57, "volume": 996274.0}, {"date": "2020-08-24", "close": 395.04, "volume": 1006398.0}, {"date": "2020-08-25", "close": 394.84, "volume": 987415.0}, {"date": "2020-08-26", "close": 395.44, "volume": 908779.0}, {"date": "2020-08-27", "close": 395.02, "volume": 700460.0}, {"date": "2020-08-28", "close": 395.59, "volume": 728261.0}, {"date": "2020-08-31", "close": 390.26, "volume": 1030838.0}, {"date": "2020-09-01", "close": 386.81, "volume": 908902.0}, {"date": "2020-09-02", "close": 398.07, "volume": 1214735.0}, {"date": "2020-09-03", "close": 386.29, "volume": 1500784.0}, {"date": "2020-09-04", "close": 385.02, "volume": 933794.0}, {"date": "2020-09-08", "close": 380.23, "volume": 1071648.0}, {"date": "2020-09-09", "close": 385.24, "volume": 1218293.0}, {"date": "2020-09-10", "close": 379.11, "volume": 716427.0}, {"date": "2020-09-11", "close": 389.45, "volume": 933979.0}, {"date": "2020-09-14", "close": 393.75, "volume": 991054.0}, {"date": "2020-09-15", "close": 392.55, "volume": 955899.0}, {"date": "2020-09-16", "close": 395.58, "volume": 1052509.0}, {"date": "2020-09-17", "close": 395.94, "volume": 959548.0}, {"date": "2020-09-18", "close": 395.14, "volume": 2636802.0}, {"date": "2020-09-21", "close": 379.61, "volume": 1447716.0}, {"date": "2020-09-22", "close": 388.42, "volume": 1286535.0}, {"date": "2020-09-23", "close": 383.24, "volume": 1223324.0}, {"date": "2020-09-24", "close": 378.76, "volume": 1295262.0}, {"date": "2020-09-25", "close": 386.7, "volume": 1375385.0}, {"date": "2020-09-28", "close": 390.51, "volume": 980091.0}, {"date": "2020-09-29", "close": 388.74, "volume": 1121387.0}, {"date": "2020-09-30", "close": 383.28, "volume": 1410264.0}, {"date": "2020-10-01", "close": 380.89, "volume": 1103853.0}, {"date": "2020-10-02", "close": 380.58, "volume": 1217172.0}, {"date": "2020-10-05", "close": 383.96, "volume": 825249.0}, {"date": "2020-10-06", "close": 376.46, "volume": 954931.0}, {"date": "2020-10-07", "close": 382.94, "volume": 826844.0}, {"date": "2020-10-08", "close": 388.59, "volume": 695156.0}, {"date": "2020-10-09", "close": 385.93, "volume": 675020.0}, {"date": "2020-10-12", "close": 388.92, "volume": 807358.0}, {"date": "2020-10-13", "close": 388.95, "volume": 973378.0}, {"date": "2020-10-14", "close": 390.72, "volume": 1090394.0}, {"date": "2020-10-15", "close": 386.12, "volume": 792113.0}, {"date": "2020-10-16", "close": 386.5, "volume": 952117.0}, {"date": "2020-10-19", "close": 383.71, "volume": 1180993.0}, {"date": "2020-10-20", "close": 372.21, "volume": 1783180.0}, {"date": "2020-10-21", "close": 367.14, "volume": 1931194.0}, {"date": "2020-10-22", "close": 368.96, "volume": 1255370.0}, {"date": "2020-10-23", "close": 374.33, "volume": 1178882.0}, {"date": "2020-10-26", "close": 368.55, "volume": 1387270.0}, {"date": "2020-10-27", "close": 362.43, "volume": 977417.0}, {"date": "2020-10-28", "close": 350.86, "volume": 1680134.0}, {"date": "2020-10-29", "close": 352.44, "volume": 1547977.0}, {"date": "2020-10-30", "close": 350.13, "volume": 1310167.0}, {"date": "2020-11-02", "close": 352.42, "volume": 1707749.0}, {"date": "2020-11-03", "close": 363.44, "volume": 1484628.0}, {"date": "2020-11-04", "close": 372.16, "volume": 2146525.0}, {"date": "2020-11-05", "close": 364.7, "volume": 1709297.0}, {"date": "2020-11-06", "close": 361.27, "volume": 1401617.0}, {"date": "2020-11-09", "close": 363.95, "volume": 1956921.0}, {"date": "2020-11-10", "close": 371.28, "volume": 1708205.0}, {"date": "2020-11-11", "close": 369.28, "volume": 1115361.0}, {"date": "2020-11-12", "close": 367.89, "volume": 856345.0}, {"date": "2020-11-13", "close": 375.14, "volume": 921474.0}, {"date": "2020-11-16", "close": 377.13, "volume": 1306768.0}, {"date": "2020-11-17", "close": 375.9, "volume": 1321480.0}, {"date": "2020-11-18", "close": 377.56, "volume": 1066781.0}, {"date": "2020-11-19", "close": 376.46, "volume": 1075405.0}, {"date": "2020-11-20", "close": 368.02, "volume": 1117931.0}, {"date": "2020-11-23", "close": 370.85, "volume": 929449.0}, {"date": "2020-11-24", "close": 378.48, "volume": 959456.0}, {"date": "2020-11-25", "close": 378.34, "volume": 854993.0}, {"date": "2020-11-27", "close": 374.34, "volume": 612298.0}, {"date": "2020-11-30", "close": 365.0, "volume": 1608390.0}, {"date": "2020-12-01", "close": 364.99, "volume": 1300793.0}, {"date": "2020-12-02", "close": 361.36, "volume": 2519989.0}, {"date": "2020-12-03", "close": 362.03, "volume": 1758402.0}, {"date": "2020-12-04", "close": 366.61, "volume": 1222573.0}, {"date": "2020-12-07", "close": 362.13, "volume": 1390470.0}, {"date": "2020-12-08", "close": 359.23, "volume": 1783602.0}, {"date": "2020-12-09", "close": 361.35, "volume": 1522393.0}, {"date": "2020-12-10", "close": 355.39, "volume": 1378723.0}, {"date": "2020-12-11", "close": 361.71, "volume": 1410012.0}, {"date": "2020-12-14", "close": 357.66, "volume": 1370771.0}, {"date": "2020-12-15", "close": 357.57, "volume": 1521203.0}, {"date": "2020-12-16", "close": 354.57, "volume": 1986456.0}, {"date": "2020-12-17", "close": 352.6, "volume": 1658146.0}, {"date": "2020-12-18", "close": 356.03, "volume": 4342035.0}, {"date": "2020-12-21", "close": 349.35, "volume": 2128723.0}, {"date": "2020-12-22", "close": 347.92, "volume": 1822762.0}, {"date": "2020-12-23", "close": 351.6, "volume": 1307538.0}, {"date": "2020-12-24", "close": 351.97, "volume": 508779.0}, {"date": "2020-12-28", "close": 354.18, "volume": 1023404.0}, {"date": "2020-12-29", "close": 353.9, "volume": 1056162.0}, {"date": "2020-12-30", "close": 354.16, "volume": 840790.0}, {"date": "2020-12-31", "close": 354.98, "volume": 1318520.0}, {"date": "2021-01-04", "close": 344.64, "volume": 1887470.0}, {"date": "2021-01-05", "close": 348.79, "volume": 1479063.0}, {"date": "2021-01-06", "close": 348.03, "volume": 1897475.0}, {"date": "2021-01-07", "close": 342.55, "volume": 2048908.0}, {"date": "2021-01-08", "close": 336.1, "volume": 3226305.0}, {"date": "2021-01-11", "close": 337.68, "volume": 3203959.0}, {"date": "2021-01-12", "close": 341.85, "volume": 3002223.0}, {"date": "2021-01-13", "close": 345.49, "volume": 1648145.0}, {"date": "2021-01-14", "close": 347.44, "volume": 1965626.0}, {"date": "2021-01-15", "close": 347.27, "volume": 1853095.0}, {"date": "2021-01-19", "close": 341.5, "volume": 2017205.0}, {"date": "2021-01-20", "close": 341.67, "volume": 1780036.0}, {"date": "2021-01-21", "close": 339.67, "volume": 1662714.0}, {"date": "2021-01-22", "close": 339.88, "volume": 1557608.0}, {"date": "2021-01-25", "close": 343.51, "volume": 1976590.0}, {"date": "2021-01-26", "close": 330.69, "volume": 3542394.0}, {"date": "2021-01-27", "close": 332.51, "volume": 2666254.0}, {"date": "2021-01-28", "close": 327.93, "volume": 1837783.0}, {"date": "2021-01-29", "close": 321.82, "volume": 2101146.0}, {"date": "2021-02-01", "close": 324.03, "volume": 1615460.0}, {"date": "2021-02-02", "close": 332.7, "volume": 2065380.0}, {"date": "2021-02-03", "close": 332.39, "volume": 2683133.0}, {"date": "2021-02-04", "close": 337.23, "volume": 2174109.0}, {"date": "2021-02-05", "close": 337.04, "volume": 1454717.0}, {"date": "2021-02-08", "close": 337.84, "volume": 1549852.0}, {"date": "2021-02-09", "close": 342.34, "volume": 1677472.0}, {"date": "2021-02-10", "close": 342.19, "volume": 1728882.0}, {"date": "2021-02-11", "close": 339.14, "volume": 1181566.0}, {"date": "2021-02-12", "close": 337.73, "volume": 1207347.0}, {"date": "2021-02-16", "close": 335.03, "volume": 1668384.0}, {"date": "2021-02-17", "close": 337.0, "volume": 2021788.0}, {"date": "2021-02-18", "close": 337.92, "volume": 1296402.0}, {"date": "2021-02-19", "close": 335.42, "volume": 1849154.0}, {"date": "2021-02-22", "close": 340.47, "volume": 1657245.0}, {"date": "2021-02-23", "close": 346.23, "volume": 2400011.0}, {"date": "2021-02-24", "close": 346.53, "volume": 2068730.0}, {"date": "2021-02-25", "close": 341.69, "volume": 1568044.0}, {"date": "2021-02-26", "close": 330.25, "volume": 2023977.0}, {"date": "2021-03-01", "close": 333.47, "volume": 1655133.0}, {"date": "2021-03-02", "close": 338.59, "volume": 2076290.0}, {"date": "2021-03-03", "close": 340.91, "volume": 4052270.0}, {"date": "2021-03-04", "close": 338.25, "volume": 2196693.0}, {"date": "2021-03-05", "close": 340.43, "volume": 1451254.0}, {"date": "2021-03-08", "close": 341.45, "volume": 1599138.0}, {"date": "2021-03-09", "close": 337.5, "volume": 1448767.0}, {"date": "2021-03-10", "close": 340.84, "volume": 1760331.0}, {"date": "2021-03-11", "close": 339.73, "volume": 1673477.0}, {"date": "2021-03-12", "close": 340.19, "volume": 2151903.0}, {"date": "2021-03-15", "close": 346.41, "volume": 2056734.0}, {"date": "2021-03-16", "close": 347.13, "volume": 1687736.0}, {"date": "2021-03-17", "close": 351.02, "volume": 2082960.0}, {"date": "2021-03-18", "close": 358.45, "volume": 2272188.0}, {"date": "2021-03-19", "close": 355.07, "volume": 5739094.0}, {"date": "2021-03-22", "close": 357.66, "volume": 2190894.0}, {"date": "2021-03-23", "close": 353.61, "volume": 1474639.0}, {"date": "2021-03-24", "close": 356.12, "volume": 1592280.0}, {"date": "2021-03-25", "close": 361.22, "volume": 1598138.0}, {"date": "2021-03-26", "close": 364.71, "volume": 2010519.0}, {"date": "2021-03-29", "close": 372.79, "volume": 2245475.0}, {"date": "2021-03-30", "close": 370.54, "volume": 1518830.0}, {"date": "2021-03-31", "close": 369.5, "volume": 1375493.0}, {"date": "2021-04-01", "close": 371.02, "volume": 1261845.0}, {"date": "2021-04-05", "close": 378.75, "volume": 1489323.0}, {"date": "2021-04-06", "close": 378.97, "volume": 1036026.0}, {"date": "2021-04-07", "close": 380.19, "volume": 977184.0}, {"date": "2021-04-08", "close": 386.02, "volume": 1863516.0}, {"date": "2021-04-09", "close": 386.23, "volume": 1400872.0}, {"date": "2021-04-12", "close": 387.85, "volume": 1067582.0}, {"date": "2021-04-13", "close": 387.11, "volume": 1124303.0}, {"date": "2021-04-14", "close": 388.67, "volume": 1078789.0}, {"date": "2021-04-15", "close": 390.63, "volume": 1289354.0}, {"date": "2021-04-16", "close": 391.81, "volume": 1499667.0}, {"date": "2021-04-19", "close": 391.73, "volume": 1317625.0}, {"date": "2021-04-20", "close": 387.33, "volume": 1370268.0}, {"date": "2021-04-21", "close": 387.24, "volume": 1358517.0}, {"date": "2021-04-22", "close": 380.09, "volume": 1670498.0}, {"date": "2021-04-23", "close": 377.29, "volume": 1298269.0}, {"date": "2021-04-26", "close": 371.98, "volume": 1518126.0}, {"date": "2021-04-27", "close": 373.22, "volume": 1564899.0}, {"date": "2021-04-28", "close": 372.94, "volume": 1110353.0}, {"date": "2021-04-29", "close": 380.35, "volume": 1385925.0}, {"date": "2021-04-30", "close": 380.56, "volume": 1103881.0}, {"date": "2021-05-03", "close": 385.31, "volume": 1347374.0}, {"date": "2021-05-04", "close": 387.48, "volume": 1509589.0}, {"date": "2021-05-05", "close": 386.37, "volume": 759842.0}, {"date": "2021-05-06", "close": 387.34, "volume": 1079568.0}, {"date": "2021-05-07", "close": 390.34, "volume": 1203659.0}, {"date": "2021-05-10", "close": 393.14, "volume": 1578569.0}, {"date": "2021-05-11", "close": 387.82, "volume": 1353302.0}, {"date": "2021-05-12", "close": 380.62, "volume": 1633728.0}, {"date": "2021-05-13", "close": 387.77, "volume": 1106033.0}, {"date": "2021-05-14", "close": 390.78, "volume": 799836.0}, {"date": "2021-05-17", "close": 391.12, "volume": 979106.0}, {"date": "2021-05-18", "close": 387.22, "volume": 1172060.0}, {"date": "2021-05-19", "close": 385.54, "volume": 994987.0}, {"date": "2021-05-20", "close": 388.32, "volume": 1094677.0}, {"date": "2021-05-21", "close": 387.22, "volume": 892481.0}, {"date": "2021-05-24", "close": 387.71, "volume": 931421.0}, {"date": "2021-05-25", "close": 385.85, "volume": 978570.0}, {"date": "2021-05-26", "close": 384.13, "volume": 999616.0}, {"date": "2021-05-27", "close": 387.39, "volume": 3979331.0}, {"date": "2021-05-28", "close": 382.2, "volume": 936255.0}, {"date": "2021-06-01", "close": 381.92, "volume": 962235.0}, {"date": "2021-06-02", "close": 385.09, "volume": 1007639.0}, {"date": "2021-06-03", "close": 387.35, "volume": 1649900.0}, {"date": "2021-06-04", "close": 394.1, "volume": 1836215.0}, {"date": "2021-06-07", "close": 391.51, "volume": 1088039.0}, {"date": "2021-06-08", "close": 388.53, "volume": 1064965.0}, {"date": "2021-06-09", "close": 386.8, "volume": 1046135.0}, {"date": "2021-06-10", "close": 387.72, "volume": 913818.0}, {"date": "2021-06-11", "close": 387.72, "volume": 751226.0}, {"date": "2021-06-14", "close": 389.11, "volume": 868503.0}, {"date": "2021-06-15", "close": 389.8, "volume": 943906.0}, {"date": "2021-06-16", "close": 383.6, "volume": 1524204.0}, {"date": "2021-06-17", "close": 382.9, "volume": 1246494.0}, {"date": "2021-06-18", "close": 379.19, "volume": 2416444.0}, {"date": "2021-06-21", "close": 382.5, "volume": 1186964.0}, {"date": "2021-06-22", "close": 382.48, "volume": 636199.0}, {"date": "2021-06-23", "close": 377.33, "volume": 1023970.0}, {"date": "2021-06-24", "close": 377.73, "volume": 1032939.0}, {"date": "2021-06-25", "close": 382.01, "volume": 1708141.0}, {"date": "2021-06-28", "close": 380.07, "volume": 778201.0}, {"date": "2021-06-29", "close": 373.42, "volume": 1224084.0}, {"date": "2021-06-30", "close": 378.35, "volume": 1077635.0}, {"date": "2021-07-01", "close": 380.22, "volume": 752932.0}, {"date": "2021-07-02", "close": 381.49, "volume": 778835.0}, {"date": "2021-07-06", "close": 378.67, "volume": 1142741.0}, {"date": "2021-07-07", "close": 383.48, "volume": 953150.0}, {"date": "2021-07-08", "close": 379.92, "volume": 894589.0}, {"date": "2021-07-09", "close": 383.11, "volume": 543061.0}, {"date": "2021-07-12", "close": 379.07, "volume": 1008180.0}, {"date": "2021-07-13", "close": 377.84, "volume": 709475.0}, {"date": "2021-07-14", "close": 376.82, "volume": 699001.0}, {"date": "2021-07-15", "close": 378.25, "volume": 713408.0}, {"date": "2021-07-16", "close": 377.14, "volume": 891008.0}, {"date": "2021-07-19", "close": 372.02, "volume": 1357581.0}, {"date": "2021-07-20", "close": 379.98, "volume": 1268431.0}, {"date": "2021-07-21", "close": 380.89, "volume": 923120.0}, {"date": "2021-07-22", "close": 379.93, "volume": 688440.0}, {"date": "2021-07-23", "close": 380.77, "volume": 796294.0}, {"date": "2021-07-26", "close": 368.05, "volume": 2720664.0}, {"date": "2021-07-27", "close": 374.73, "volume": 1460581.0}, {"date": "2021-07-28", "close": 372.81, "volume": 775211.0}, {"date": "2021-07-29", "close": 372.6, "volume": 754760.0}, {"date": "2021-07-30", "close": 371.67, "volume": 798759.0}, {"date": "2021-08-02", "close": 368.3, "volume": 1176463.0}, {"date": "2021-08-03", "close": 369.45, "volume": 872936.0}, {"date": "2021-08-04", "close": 361.64, "volume": 1608105.0}, {"date": "2021-08-05", "close": 360.78, "volume": 912917.0}, {"date": "2021-08-06", "close": 362.05, "volume": 704471.0}, {"date": "2021-08-09", "close": 361.04, "volume": 945120.0}, {"date": "2021-08-10", "close": 362.24, "volume": 842087.0}, {"date": "2021-08-11", "close": 363.3, "volume": 900275.0}, {"date": "2021-08-12", "close": 359.75, "volume": 1006041.0}, {"date": "2021-08-13", "close": 357.98, "volume": 1222334.0}, {"date": "2021-08-16", "close": 360.25, "volume": 1625931.0}, {"date": "2021-08-17", "close": 361.6, "volume": 1571156.0}, {"date": "2021-08-18", "close": 356.6, "volume": 960963.0}, {"date": "2021-08-19", "close": 354.03, "volume": 1345883.0}, {"date": "2021-08-20", "close": 357.17, "volume": 904545.0}, {"date": "2021-08-23", "close": 357.35, "volume": 828025.0}, {"date": "2021-08-24", "close": 359.0, "volume": 822751.0}, {"date": "2021-08-25", "close": 358.75, "volume": 953589.0}, {"date": "2021-08-26", "close": 361.62, "volume": 1172433.0}, {"date": "2021-08-27", "close": 361.99, "volume": 1203851.0}, {"date": "2021-08-30", "close": 362.05, "volume": 986040.0}, {"date": "2021-08-31", "close": 359.8, "volume": 1084123.0}, {"date": "2021-09-01", "close": 356.66, "volume": 1116268.0}, {"date": "2021-09-02", "close": 358.05, "volume": 2071599.0}, {"date": "2021-09-03", "close": 356.0, "volume": 893685.0}, {"date": "2021-09-07", "close": 349.2, "volume": 2034671.0}, {"date": "2021-09-08", "close": 351.46, "volume": 1215491.0}, {"date": "2021-09-09", "close": 348.93, "volume": 1099019.0}, {"date": "2021-09-10", "close": 345.88, "volume": 1222611.0}, {"date": "2021-09-13", "close": 346.31, "volume": 1489315.0}, {"date": "2021-09-14", "close": 344.34, "volume": 1325937.0}, {"date": "2021-09-15", "close": 345.07, "volume": 1149756.0}, {"date": "2021-09-16", "close": 341.5, "volume": 1451607.0}, {"date": "2021-09-17", "close": 340.98, "volume": 2108086.0}, {"date": "2021-09-20", "close": 338.46, "volume": 1709991.0}, {"date": "2021-09-21", "close": 336.05, "volume": 1316981.0}, {"date": "2021-09-22", "close": 341.73, "volume": 1335925.0}, {"date": "2021-09-23", "close": 344.2, "volume": 1366181.0}, {"date": "2021-09-24", "close": 349.52, "volume": 1692975.0}, {"date": "2021-09-27", "close": 353.36, "volume": 1865989.0}, {"date": "2021-09-28", "close": 352.15, "volume": 1140435.0}, {"date": "2021-09-29", "close": 350.29, "volume": 1547732.0}, {"date": "2021-09-30", "close": 345.1, "volume": 1054430.0}, {"date": "2021-10-01", "close": 347.8, "volume": 960373.0}, {"date": "2021-10-04", "close": 345.99, "volume": 1127402.0}, {"date": "2021-10-05", "close": 347.75, "volume": 889373.0}, {"date": "2021-10-06", "close": 349.99, "volume": 995895.0}, {"date": "2021-10-07", "close": 351.78, "volume": 1042648.0}, {"date": "2021-10-08", "close": 353.75, "volume": 768502.0}, {"date": "2021-10-11", "close": 357.08, "volume": 996832.0}, {"date": "2021-10-12", "close": 358.12, "volume": 840239.0}, {"date": "2021-10-13", "close": 361.76, "volume": 1102227.0}, {"date": "2021-10-14", "close": 362.07, "volume": 974240.0}, {"date": "2021-10-15", "close": 365.62, "volume": 952985.0}, {"date": "2021-10-18", "close": 365.0, "volume": 1014628.0}, {"date": "2021-10-19", "close": 371.07, "volume": 1051527.0}, {"date": "2021-10-20", "close": 371.13, "volume": 955188.0}, {"date": "2021-10-21", "close": 373.14, "volume": 803738.0}, {"date": "2021-10-22", "close": 374.6, "volume": 1092043.0}, {"date": "2021-10-25", "close": 376.33, "volume": 1350320.0}, {"date": "2021-10-26", "close": 331.91, "volume": 9439687.0}, {"date": "2021-10-27", "close": 330.94, "volume": 2822940.0}, {"date": "2021-10-28", "close": 331.39, "volume": 2874550.0}, {"date": "2021-10-29", "close": 332.32, "volume": 1821510.0}, {"date": "2021-11-01", "close": 330.93, "volume": 1865020.0}, {"date": "2021-11-02", "close": 326.31, "volume": 2745016.0}, {"date": "2021-11-03", "close": 331.35, "volume": 1902646.0}, {"date": "2021-11-04", "close": 335.5, "volume": 1847897.0}, {"date": "2021-11-05", "close": 339.89, "volume": 2145291.0}, {"date": "2021-11-08", "close": 341.78, "volume": 1733007.0}, {"date": "2021-11-09", "close": 338.17, "volume": 1769211.0}, {"date": "2021-11-10", "close": 337.63, "volume": 1268788.0}, {"date": "2021-11-11", "close": 335.89, "volume": 1216473.0}, {"date": "2021-11-12", "close": 339.06, "volume": 1097665.0}, {"date": "2021-11-15", "close": 340.92, "volume": 1068912.0}, {"date": "2021-11-16", "close": 340.37, "volume": 1307549.0}, {"date": "2021-11-17", "close": 341.99, "volume": 1751113.0}, {"date": "2021-11-18", "close": 342.08, "volume": 1431476.0}, {"date": "2021-11-19", "close": 341.44, "volume": 1426637.0}, {"date": "2021-11-22", "close": 344.98, "volume": 1229647.0}, {"date": "2021-11-23", "close": 345.18, "volume": 1212807.0}, {"date": "2021-11-24", "close": 343.58, "volume": 1134598.0}, {"date": "2021-11-26", "close": 342.72, "volume": 1079864.0}, {"date": "2021-11-29", "close": 341.23, "volume": 1492254.0}, {"date": "2021-11-30", "close": 333.32, "volume": 2763187.0}, {"date": "2021-12-01", "close": 328.42, "volume": 2249186.0}, {"date": "2021-12-02", "close": 330.53, "volume": 1804208.0}, {"date": "2021-12-03", "close": 333.81, "volume": 1603414.0}, {"date": "2021-12-06", "close": 339.96, "volume": 1946921.0}, {"date": "2021-12-07", "close": 339.17, "volume": 1540927.0}, {"date": "2021-12-08", "close": 341.08, "volume": 1376911.0}, {"date": "2021-12-09", "close": 343.6, "volume": 1591713.0}, {"date": "2021-12-10", "close": 344.88, "volume": 1180685.0}, {"date": "2021-12-13", "close": 345.55, "volume": 1740728.0}, {"date": "2021-12-14", "close": 345.64, "volume": 1786033.0}, {"date": "2021-12-15", "close": 344.42, "volume": 1208943.0}, {"date": "2021-12-16", "close": 344.84, "volume": 1185928.0}, {"date": "2021-12-17", "close": 344.14, "volume": 2749535.0}, {"date": "2021-12-20", "close": 337.42, "volume": 2315457.0}, {"date": "2021-12-21", "close": 340.77, "volume": 2352563.0}, {"date": "2021-12-22", "close": 343.14, "volume": 1311507.0}, {"date": "2021-12-23", "close": 347.02, "volume": 1061270.0}, {"date": "2021-12-27", "close": 350.28, "volume": 966003.0}, {"date": "2021-12-28", "close": 353.75, "volume": 827730.0}, {"date": "2021-12-29", "close": 354.27, "volume": 771816.0}, {"date": "2021-12-30", "close": 353.58, "volume": 778617.0}, {"date": "2021-12-31", "close": 355.41, "volume": 887171.0}, {"date": "2022-01-03", "close": 354.36, "volume": 1206138.0}, {"date": "2022-01-04", "close": 361.99, "volume": 1361119.0}, {"date": "2022-01-05", "close": 358.14, "volume": 1682213.0}, {"date": "2022-01-06", "close": 358.0, "volume": 1368996.0}, {"date": "2022-01-07", "close": 360.14, "volume": 1634647.0}, {"date": "2022-01-10", "close": 363.25, "volume": 2389886.0}, {"date": "2022-01-11", "close": 364.14, "volume": 1128134.0}, {"date": "2022-01-12", "close": 361.3, "volume": 1477143.0}, {"date": "2022-01-13", "close": 365.18, "volume": 1243975.0}, {"date": "2022-01-14", "close": 372.62, "volume": 2164983.0}, {"date": "2022-01-18", "close": 376.54, "volume": 2472313.0}, {"date": "2022-01-19", "close": 377.33, "volume": 3336687.0}, {"date": "2022-01-20", "close": 375.13, "volume": 2109142.0}, {"date": "2022-01-21", "close": 371.2, "volume": 2795405.0}, {"date": "2022-01-24", "close": 373.33, "volume": 3023288.0}, {"date": "2022-01-25", "close": 387.17, "volume": 3182423.0}, {"date": "2022-01-26", "close": 391.24, "volume": 3640696.0}, {"date": "2022-01-27", "close": 389.08, "volume": 2566244.0}, {"date": "2022-01-28", "close": 393.15, "volume": 2145264.0}, {"date": "2022-01-31", "close": 389.13, "volume": 2363525.0}, {"date": "2022-02-01", "close": 387.01, "volume": 1951392.0}, {"date": "2022-02-02", "close": 387.34, "volume": 1620605.0}, {"date": "2022-02-03", "close": 389.7, "volume": 1648970.0}, {"date": "2022-02-04", "close": 389.33, "volume": 1645777.0}, {"date": "2022-02-07", "close": 392.34, "volume": 1242964.0}, {"date": "2022-02-08", "close": 396.04, "volume": 1311373.0}, {"date": "2022-02-09", "close": 394.54, "volume": 1541931.0}, {"date": "2022-02-10", "close": 385.43, "volume": 2301132.0}, {"date": "2022-02-11", "close": 396.19, "volume": 3276387.0}, {"date": "2022-02-14", "close": 386.97, "volume": 2799981.0}, {"date": "2022-02-15", "close": 382.22, "volume": 2418999.0}, {"date": "2022-02-16", "close": 386.9, "volume": 1776794.0}, {"date": "2022-02-17", "close": 388.77, "volume": 1249040.0}, {"date": "2022-02-18", "close": 386.46, "volume": 1459949.0}, {"date": "2022-02-22", "close": 386.2, "volume": 1680920.0}, {"date": "2022-02-23", "close": 388.9, "volume": 1839516.0}, {"date": "2022-02-24", "close": 395.71, "volume": 4140943.0}, {"date": "2022-02-25", "close": 409.49, "volume": 3376337.0}, {"date": "2022-02-28", "close": 433.8, "volume": 5808648.0}, {"date": "2022-03-01", "close": 456.61, "volume": 5719257.0}, {"date": "2022-03-02", "close": 450.0, "volume": 5003398.0}, {"date": "2022-03-03", "close": 447.82, "volume": 4603471.0}, {"date": "2022-03-04", "close": 458.15, "volume": 3322792.0}, {"date": "2022-03-07", "close": 466.15, "volume": 5210148.0}, {"date": "2022-03-08", "close": 448.99, "volume": 4133678.0}, {"date": "2022-03-09", "close": 448.72, "volume": 3477455.0}, {"date": "2022-03-10", "close": 444.36, "volume": 3049605.0}, {"date": "2022-03-11", "close": 439.04, "volume": 2649146.0}, {"date": "2022-03-14", "close": 444.45, "volume": 2475664.0}, {"date": "2022-03-15", "close": 448.67, "volume": 1778690.0}, {"date": "2022-03-16", "close": 421.34, "volume": 5815501.0}, {"date": "2022-03-17", "close": 428.59, "volume": 2947717.0}, {"date": "2022-03-18", "close": 426.18, "volume": 5215744.0}, {"date": "2022-03-21", "close": 440.0, "volume": 3245174.0}, {"date": "2022-03-22", "close": 440.59, "volume": 2113816.0}, {"date": "2022-03-23", "close": 445.25, "volume": 1715074.0}, {"date": "2022-03-24", "close": 449.73, "volume": 1375374.0}, {"date": "2022-03-25", "close": 453.66, "volume": 1646550.0}, {"date": "2022-03-28", "close": 444.98, "volume": 1676187.0}, {"date": "2022-03-29", "close": 437.15, "volume": 2451105.0}, {"date": "2022-03-30", "close": 445.95, "volume": 1719608.0}, {"date": "2022-03-31", "close": 441.4, "volume": 1660687.0}, {"date": "2022-04-01", "close": 445.98, "volume": 1174396.0}, {"date": "2022-04-04", "close": 444.01, "volume": 1166477.0}, {"date": "2022-04-05", "close": 447.24, "volume": 2240156.0}, {"date": "2022-04-06", "close": 454.58, "volume": 1941375.0}, {"date": "2022-04-07", "close": 465.51, "volume": 2032701.0}, {"date": "2022-04-08", "close": 461.52, "volume": 1710860.0}, {"date": "2022-04-11", "close": 464.25, "volume": 1911179.0}, {"date": "2022-04-12", "close": 467.55, "volume": 1502527.0}, {"date": "2022-04-13", "close": 469.19, "volume": 1212375.0}, {"date": "2022-04-14", "close": 467.66, "volume": 1965159.0}, {"date": "2022-04-18", "close": 467.44, "volume": 1638891.0}, {"date": "2022-04-19", "close": 459.9, "volume": 2044006.0}, {"date": "2022-04-20", "close": 453.87, "volume": 1636172.0}, {"date": "2022-04-21", "close": 439.54, "volume": 1937573.0}, {"date": "2022-04-22", "close": 445.79, "volume": 1451796.0}, {"date": "2022-04-25", "close": 442.89, "volume": 1499844.0}, {"date": "2022-04-26", "close": 446.09, "volume": 1440435.0}, {"date": "2022-04-27", "close": 444.98, "volume": 1017592.0}, {"date": "2022-04-28", "close": 441.71, "volume": 1349467.0}, {"date": "2022-04-29", "close": 432.12, "volume": 1479532.0}, {"date": "2022-05-02", "close": 430.81, "volume": 1397135.0}, {"date": "2022-05-03", "close": 434.77, "volume": 1331984.0}, {"date": "2022-05-04", "close": 445.74, "volume": 1172615.0}, {"date": "2022-05-05", "close": 443.15, "volume": 1183765.0}, {"date": "2022-05-06", "close": 449.43, "volume": 1409797.0}, {"date": "2022-05-09", "close": 438.84, "volume": 1354467.0}, {"date": "2022-05-10", "close": 439.13, "volume": 978706.0}, {"date": "2022-05-11", "close": 440.41, "volume": 1018188.0}, {"date": "2022-05-12", "close": 434.59, "volume": 1390225.0}, {"date": "2022-05-13", "close": 435.17, "volume": 1114755.0}, {"date": "2022-05-16", "close": 437.55, "volume": 1004671.0}, {"date": "2022-05-17", "close": 441.0, "volume": 798112.0}, {"date": "2022-05-18", "close": 434.33, "volume": 986895.0}, {"date": "2022-05-19", "close": 425.62, "volume": 1539795.0}, {"date": "2022-05-20", "close": 424.15, "volume": 1632492.0}, {"date": "2022-05-23", "close": 433.03, "volume": 1038386.0}, {"date": "2022-05-24", "close": 442.78, "volume": 1034278.0}, {"date": "2022-05-25", "close": 447.54, "volume": 1032343.0}, {"date": "2022-05-26", "close": 447.99, "volume": 1143164.0}, {"date": "2022-05-27", "close": 450.56, "volume": 1265926.0}, {"date": "2022-05-31", "close": 440.11, "volume": 2539099.0}, {"date": "2022-06-01", "close": 439.3, "volume": 1199127.0}, {"date": "2022-06-02", "close": 441.11, "volume": 1209973.0}, {"date": "2022-06-03", "close": 442.69, "volume": 928107.0}, {"date": "2022-06-06", "close": 443.41, "volume": 689983.0}, {"date": "2022-06-07", "close": 456.3, "volume": 1126120.0}, {"date": "2022-06-08", "close": 443.41, "volume": 1151604.0}, {"date": "2022-06-09", "close": 432.72, "volume": 995196.0}, {"date": "2022-06-10", "close": 430.19, "volume": 1166079.0}, {"date": "2022-06-13", "close": 423.93, "volume": 1483046.0}, {"date": "2022-06-14", "close": 416.17, "volume": 1498032.0}, {"date": "2022-06-15", "close": 414.1, "volume": 1241740.0}, {"date": "2022-06-16", "close": 404.79, "volume": 1580297.0}, {"date": "2022-06-17", "close": 404.01, "volume": 3757111.0}, {"date": "2022-06-21", "close": 418.96, "volume": 1474357.0}, {"date": "2022-06-22", "close": 415.45, "volume": 1073621.0}, {"date": "2022-06-23", "close": 410.62, "volume": 988848.0}, {"date": "2022-06-24", "close": 419.04, "volume": 1767980.0}, {"date": "2022-06-27", "close": 419.25, "volume": 779026.0}, {"date": "2022-06-28", "close": 420.71, "volume": 953621.0}, {"date": "2022-06-29", "close": 418.89, "volume": 733833.0}, {"date": "2022-06-30", "close": 429.96, "volume": 1269511.0}, {"date": "2022-07-01", "close": 433.52, "volume": 1296938.0}, {"date": "2022-07-05", "close": 415.25, "volume": 1713202.0}, {"date": "2022-07-06", "close": 425.89, "volume": 1044956.0}, {"date": "2022-07-07", "close": 422.19, "volume": 1177278.0}, {"date": "2022-07-08", "close": 420.35, "volume": 681978.0}, {"date": "2022-07-11", "close": 419.07, "volume": 602659.0}, {"date": "2022-07-12", "close": 413.99, "volume": 680454.0}, {"date": "2022-07-13", "close": 408.0, "volume": 1155525.0}, {"date": "2022-07-14", "close": 400.31, "volume": 1160735.0}, {"date": "2022-07-15", "close": 398.38, "volume": 1223234.0}, {"date": "2022-07-18", "close": 387.28, "volume": 2759730.0}, {"date": "2022-07-19", "close": 390.38, "volume": 3023792.0}, {"date": "2022-07-20", "close": 395.22, "volume": 1560459.0}, {"date": "2022-07-21", "close": 395.2, "volume": 941017.0}, {"date": "2022-07-22", "close": 394.74, "volume": 769437.0}, {"date": "2022-07-25", "close": 399.8, "volume": 1038252.0}, {"date": "2022-07-26", "close": 396.81, "volume": 992431.0}, {"date": "2022-07-27", "close": 398.54, "volume": 838642.0}, {"date": "2022-07-28", "close": 406.08, "volume": 1014819.0}, {"date": "2022-07-29", "close": 413.81, "volume": 1493633.0}, {"date": "2022-08-01", "close": 419.28, "volume": 1721893.0}, {"date": "2022-08-02", "close": 428.78, "volume": 2453931.0}, {"date": "2022-08-03", "close": 429.3, "volume": 1330652.0}, {"date": "2022-08-04", "close": 428.13, "volume": 1126420.0}, {"date": "2022-08-05", "close": 426.41, "volume": 932609.0}, {"date": "2022-08-08", "close": 423.86, "volume": 815818.0}, {"date": "2022-08-09", "close": 428.55, "volume": 747479.0}, {"date": "2022-08-10", "close": 429.99, "volume": 1409345.0}, {"date": "2022-08-11", "close": 428.85, "volume": 949367.0}, {"date": "2022-08-12", "close": 434.24, "volume": 978009.0}, {"date": "2022-08-15", "close": 438.01, "volume": 885044.0}, {"date": "2022-08-16", "close": 440.16, "volume": 851050.0}, {"date": "2022-08-17", "close": 441.59, "volume": 996600.0}, {"date": "2022-08-18", "close": 439.35, "volume": 866540.0}, {"date": "2022-08-19", "close": 440.03, "volume": 1013644.0}, {"date": "2022-08-22", "close": 432.33, "volume": 1086763.0}, {"date": "2022-08-23", "close": 433.12, "volume": 915242.0}, {"date": "2022-08-24", "close": 433.71, "volume": 740243.0}, {"date": "2022-08-25", "close": 438.64, "volume": 727686.0}, {"date": "2022-08-26", "close": 431.13, "volume": 876348.0}, {"date": "2022-08-29", "close": 429.68, "volume": 868264.0}, {"date": "2022-08-30", "close": 425.11, "volume": 976123.0}, {"date": "2022-08-31", "close": 420.11, "volume": 909298.0}, {"date": "2022-09-01", "close": 422.61, "volume": 948908.0}, {"date": "2022-09-02", "close": 418.57, "volume": 869980.0}, {"date": "2022-09-06", "close": 417.78, "volume": 962529.0}, {"date": "2022-09-07", "close": 420.14, "volume": 1255723.0}, {"date": "2022-09-08", "close": 419.65, "volume": 1112677.0}, {"date": "2022-09-09", "close": 421.53, "volume": 1284687.0}, {"date": "2022-09-12", "close": 418.64, "volume": 1349659.0}, {"date": "2022-09-13", "close": 409.33, "volume": 1621432.0}, {"date": "2022-09-14", "close": 416.63, "volume": 1004293.0}, {"date": "2022-09-15", "close": 413.59, "volume": 1189166.0}, {"date": "2022-09-16", "close": 414.29, "volume": 2023341.0}, {"date": "2022-09-19", "close": 416.52, "volume": 695575.0}, {"date": "2022-09-20", "close": 420.58, "volume": 1112250.0}, {"date": "2022-09-21", "close": 420.2, "volume": 2106395.0}, {"date": "2022-09-22", "close": 422.08, "volume": 1409886.0}, {"date": "2022-09-23", "close": 413.07, "volume": 1874579.0}, {"date": "2022-09-26", "close": 407.65, "volume": 1208273.0}, {"date": "2022-09-27", "close": 399.74, "volume": 1052147.0}, {"date": "2022-09-28", "close": 400.0, "volume": 1161708.0}, {"date": "2022-09-29", "close": 389.79, "volume": 1127761.0}, {"date": "2022-09-30", "close": 386.29, "volume": 1343719.0}, {"date": "2022-10-03", "close": 399.74, "volume": 1273772.0}, {"date": "2022-10-04", "close": 406.11, "volume": 1060128.0}, {"date": "2022-10-05", "close": 402.51, "volume": 828365.0}, {"date": "2022-10-06", "close": 399.61, "volume": 746670.0}, {"date": "2022-10-07", "close": 403.96, "volume": 1124719.0}, {"date": "2022-10-10", "close": 409.99, "volume": 1112472.0}, {"date": "2022-10-11", "close": 411.06, "volume": 1013559.0}, {"date": "2022-10-12", "close": 397.42, "volume": 921846.0}, {"date": "2022-10-13", "close": 405.96, "volume": 1012657.0}, {"date": "2022-10-14", "close": 389.41, "volume": 1370491.0}, {"date": "2022-10-17", "close": 397.31, "volume": 1617203.0}, {"date": "2022-10-18", "close": 431.84, "volume": 4588540.0}, {"date": "2022-10-19", "close": 439.96, "volume": 2623664.0}, {"date": "2022-10-20", "close": 444.34, "volume": 1781303.0}, {"date": "2022-10-21", "close": 454.61, "volume": 1620175.0}, {"date": "2022-10-24", "close": 457.46, "volume": 2013669.0}, {"date": "2022-10-25", "close": 460.15, "volume": 1536954.0}, {"date": "2022-10-26", "close": 462.56, "volume": 1554812.0}, {"date": "2022-10-27", "close": 471.93, "volume": 1513809.0}, {"date": "2022-10-28", "close": 484.87, "volume": 2045544.0}, {"date": "2022-10-31", "close": 486.68, "volume": 1288421.0}, {"date": "2022-11-01", "close": 485.63, "volume": 1229929.0}, {"date": "2022-11-02", "close": 482.06, "volume": 1292138.0}, {"date": "2022-11-03", "close": 484.82, "volume": 1291110.0}, {"date": "2022-11-04", "close": 481.67, "volume": 1447171.0}, {"date": "2022-11-07", "close": 488.63, "volume": 944759.0}, {"date": "2022-11-08", "close": 494.12, "volume": 1220973.0}, {"date": "2022-11-09", "close": 485.18, "volume": 1383237.0}, {"date": "2022-11-10", "close": 490.77, "volume": 1601072.0}, {"date": "2022-11-11", "close": 463.86, "volume": 3061838.0}, {"date": "2022-11-14", "close": 462.04, "volume": 2286803.0}, {"date": "2022-11-15", "close": 467.25, "volume": 3272823.0}, {"date": "2022-11-16", "close": 466.24, "volume": 1022748.0}, {"date": "2022-11-17", "close": 472.77, "volume": 1403073.0}, {"date": "2022-11-18", "close": 476.82, "volume": 2160399.0}, {"date": "2022-11-21", "close": 480.94, "volume": 1730774.0}, {"date": "2022-11-22", "close": 479.5, "volume": 838407.0}, {"date": "2022-11-23", "close": 481.07, "volume": 1020415.0}, {"date": "2022-11-25", "close": 483.46, "volume": 321504.0}, {"date": "2022-11-28", "close": 483.21, "volume": 939150.0}, {"date": "2022-11-29", "close": 484.1, "volume": 802623.0}, {"date": "2022-11-30", "close": 485.19, "volume": 1469962.0}, {"date": "2022-12-01", "close": 483.69, "volume": 913652.0}, {"date": "2022-12-02", "close": 496.23, "volume": 1744461.0}, {"date": "2022-12-05", "close": 490.67, "volume": 1357208.0}, {"date": "2022-12-06", "close": 484.0, "volume": 1076620.0}, {"date": "2022-12-07", "close": 481.2, "volume": 999948.0}, {"date": "2022-12-08", "close": 485.38, "volume": 762292.0}, {"date": "2022-12-09", "close": 483.58, "volume": 856508.0}, {"date": "2022-12-12", "close": 486.32, "volume": 1129195.0}, {"date": "2022-12-13", "close": 480.22, "volume": 1731061.0}, {"date": "2022-12-14", "close": 485.19, "volume": 1071788.0}, {"date": "2022-12-15", "close": 478.79, "volume": 1067653.0}, {"date": "2022-12-16", "close": 481.79, "volume": 2590742.0}, {"date": "2022-12-19", "close": 481.79, "volume": 929944.0}, {"date": "2022-12-20", "close": 486.15, "volume": 1014530.0}, {"date": "2022-12-21", "close": 487.65, "volume": 988276.0}, {"date": "2022-12-22", "close": 479.3, "volume": 1520980.0}, {"date": "2022-12-23", "close": 483.29, "volume": 661647.0}, {"date": "2022-12-27", "close": 485.5, "volume": 788966.0}, {"date": "2022-12-28", "close": 483.22, "volume": 810358.0}, {"date": "2022-12-29", "close": 487.05, "volume": 764234.0}, {"date": "2022-12-30", "close": 486.49, "volume": 910037.0}, {"date": "2023-01-03", "close": 477.53, "volume": 1657329.0}, {"date": "2023-01-04", "close": 476.5, "volume": 1391458.0}, {"date": "2023-01-05", "close": 477.07, "volume": 1210096.0}, {"date": "2023-01-06", "close": 473.24, "volume": 1969440.0}, {"date": "2023-01-09", "close": 458.99, "volume": 2376959.0}, {"date": "2023-01-10", "close": 462.29, "volume": 1003543.0}, {"date": "2023-01-11", "close": 463.0, "volume": 1056366.0}, {"date": "2023-01-12", "close": 461.74, "volume": 936688.0}, {"date": "2023-01-13", "close": 449.83, "volume": 2208772.0}, {"date": "2023-01-17", "close": 447.16, "volume": 1753149.0}, {"date": "2023-01-18", "close": 441.27, "volume": 1645124.0}, {"date": "2023-01-19", "close": 439.31, "volume": 1470078.0}, {"date": "2023-01-20", "close": 443.28, "volume": 1409967.0}, {"date": "2023-01-23", "close": 441.28, "volume": 1739634.0}, {"date": "2023-01-24", "close": 449.23, "volume": 2865003.0}, {"date": "2023-01-25", "close": 454.16, "volume": 2352520.0}, {"date": "2023-01-26", "close": 459.81, "volume": 2169006.0}, {"date": "2023-01-27", "close": 459.6, "volume": 1587800.0}, {"date": "2023-01-30", "close": 460.59, "volume": 1641993.0}, {"date": "2023-01-31", "close": 463.26, "volume": 2062014.0}, {"date": "2023-02-01", "close": 462.25, "volume": 1242598.0}, {"date": "2023-02-02", "close": 457.19, "volume": 2104724.0}, {"date": "2023-02-03", "close": 459.08, "volume": 1303069.0}, {"date": "2023-02-06", "close": 469.1, "volume": 1393473.0}, {"date": "2023-02-07", "close": 468.33, "volume": 1334786.0}, {"date": "2023-02-08", "close": 469.65, "volume": 865028.0}, {"date": "2023-02-09", "close": 470.09, "volume": 799047.0}, {"date": "2023-02-10", "close": 480.83, "volume": 1436296.0}, {"date": "2023-02-13", "close": 481.97, "volume": 1203050.0}, {"date": "2023-02-14", "close": 481.58, "volume": 875679.0}, {"date": "2023-02-15", "close": 480.51, "volume": 927174.0}, {"date": "2023-02-16", "close": 471.25, "volume": 1939493.0}, {"date": "2023-02-17", "close": 475.63, "volume": 1184204.0}, {"date": "2023-02-21", "close": 479.19, "volume": 1379425.0}, {"date": "2023-02-22", "close": 479.53, "volume": 900548.0}, {"date": "2023-02-23", "close": 479.08, "volume": 917415.0}, {"date": "2023-02-24", "close": 480.4, "volume": 1009522.0}, {"date": "2023-02-27", "close": 479.49, "volume": 1149228.0}, {"date": "2023-02-28", "close": 474.26, "volume": 1155631.0}, {"date": "2023-03-01", "close": 474.33, "volume": 957722.0}, {"date": "2023-03-02", "close": 478.31, "volume": 835810.0}, {"date": "2023-03-03", "close": 477.89, "volume": 1060540.0}, {"date": "2023-03-06", "close": 480.17, "volume": 905744.0}, {"date": "2023-03-07", "close": 478.66, "volume": 1137895.0}, {"date": "2023-03-08", "close": 479.5, "volume": 1253138.0}, {"date": "2023-03-09", "close": 475.85, "volume": 1035072.0}, {"date": "2023-03-10", "close": 475.5, "volume": 1335057.0}, {"date": "2023-03-13", "close": 477.33, "volume": 1701202.0}, {"date": "2023-03-14", "close": 478.87, "volume": 1761423.0}, {"date": "2023-03-15", "close": 473.31, "volume": 2273507.0}, {"date": "2023-03-16", "close": 473.24, "volume": 1633150.0}, {"date": "2023-03-17", "close": 465.87, "volume": 6525176.0}, {"date": "2023-03-20", "close": 475.7, "volume": 1515475.0}, {"date": "2023-03-21", "close": 474.76, "volume": 1069059.0}, {"date": "2023-03-22", "close": 468.9, "volume": 1261876.0}, {"date": "2023-03-23", "close": 467.9, "volume": 1168501.0}, {"date": "2023-03-24", "close": 474.54, "volume": 1126060.0}, {"date": "2023-03-27", "close": 473.39, "volume": 1273024.0}, {"date": "2023-03-28", "close": 471.44, "volume": 1076126.0}, {"date": "2023-03-29", "close": 474.19, "volume": 1146490.0}, {"date": "2023-03-30", "close": 473.18, "volume": 950392.0}, {"date": "2023-03-31", "close": 472.73, "volume": 1409664.0}, {"date": "2023-04-03", "close": 486.62, "volume": 1656866.0}, {"date": "2023-04-04", "close": 488.54, "volume": 1081320.0}, {"date": "2023-04-05", "close": 489.99, "volume": 1305943.0}, {"date": "2023-04-06", "close": 490.17, "volume": 1093500.0}, {"date": "2023-04-10", "close": 496.75, "volume": 1024500.0}, {"date": "2023-04-11", "close": 487.84, "volume": 1224239.0}, {"date": "2023-04-12", "close": 488.1, "volume": 1105640.0}, {"date": "2023-04-13", "close": 492.14, "volume": 909542.0}, {"date": "2023-04-14", "close": 487.99, "volume": 843217.0}, {"date": "2023-04-17", "close": 489.64, "volume": 1287772.0}, {"date": "2023-04-18", "close": 501.41, "volume": 2561788.0}, {"date": "2023-04-19", "close": 495.16, "volume": 962227.0}, {"date": "2023-04-20", "close": 490.6, "volume": 839984.0}, {"date": "2023-04-21", "close": 482.55, "volume": 1382714.0}, {"date": "2023-04-24", "close": 480.92, "volume": 955282.0}, {"date": "2023-04-25", "close": 475.58, "volume": 839245.0}, {"date": "2023-04-26", "close": 461.62, "volume": 1571857.0}, {"date": "2023-04-27", "close": 465.0, "volume": 1491502.0}, {"date": "2023-04-28", "close": 464.45, "volume": 1040270.0}, {"date": "2023-05-01", "close": 469.43, "volume": 1524523.0}, {"date": "2023-05-02", "close": 458.89, "volume": 1105493.0}, {"date": "2023-05-03", "close": 453.07, "volume": 1116729.0}, {"date": "2023-05-04", "close": 451.93, "volume": 962887.0}, {"date": "2023-05-05", "close": 455.54, "volume": 930634.0}, {"date": "2023-05-08", "close": 450.96, "volume": 808318.0}, {"date": "2023-05-09", "close": 452.04, "volume": 623917.0}, {"date": "2023-05-10", "close": 453.15, "volume": 851078.0}, {"date": "2023-05-11", "close": 450.69, "volume": 645427.0}, {"date": "2023-05-12", "close": 450.79, "volume": 696606.0}, {"date": "2023-05-15", "close": 451.92, "volume": 668310.0}, {"date": "2023-05-16", "close": 447.73, "volume": 569703.0}, {"date": "2023-05-17", "close": 457.3, "volume": 1101942.0}, {"date": "2023-05-18", "close": 455.75, "volume": 1456533.0}, {"date": "2023-05-19", "close": 454.49, "volume": 804256.0}, {"date": "2023-05-22", "close": 454.72, "volume": 628089.0}, {"date": "2023-05-23", "close": 452.63, "volume": 1027289.0}, {"date": "2023-05-24", "close": 452.72, "volume": 858759.0}, {"date": "2023-05-25", "close": 442.83, "volume": 1205011.0}, {"date": "2023-05-26", "close": 448.45, "volume": 1135533.0}, {"date": "2023-05-30", "close": 447.97, "volume": 1163307.0}, {"date": "2023-05-31", "close": 444.01, "volume": 1673655.0}, {"date": "2023-06-01", "close": 449.67, "volume": 878675.0}, {"date": "2023-06-02", "close": 454.49, "volume": 894658.0}, {"date": "2023-06-05", "close": 454.69, "volume": 807333.0}, {"date": "2023-06-06", "close": 458.63, "volume": 816865.0}, {"date": "2023-06-07", "close": 461.75, "volume": 893317.0}, {"date": "2023-06-08", "close": 464.17, "volume": 863512.0}, {"date": "2023-06-09", "close": 462.69, "volume": 713249.0}, {"date": "2023-06-12", "close": 459.87, "volume": 954660.0}, {"date": "2023-06-13", "close": 452.37, "volume": 1486493.0}, {"date": "2023-06-14", "close": 452.55, "volume": 945891.0}, {"date": "2023-06-15", "close": 455.95, "volume": 892547.0}, {"date": "2023-06-16", "close": 459.17, "volume": 1642807.0}, {"date": "2023-06-20", "close": 458.38, "volume": 775250.0}, {"date": "2023-06-21", "close": 466.04, "volume": 907074.0}, {"date": "2023-06-22", "close": 463.43, "volume": 688681.0}, {"date": "2023-06-23", "close": 459.36, "volume": 1348206.0}, {"date": "2023-06-26", "close": 452.8, "volume": 997176.0}, {"date": "2023-06-27", "close": 453.15, "volume": 671166.0}, {"date": "2023-06-28", "close": 449.66, "volume": 848995.0}, {"date": "2023-06-29", "close": 457.44, "volume": 684263.0}, {"date": "2023-06-30", "close": 460.38, "volume": 982764.0}, {"date": "2023-07-03", "close": 462.58, "volume": 385446.0}, {"date": "2023-07-05", "close": 462.76, "volume": 625509.0}, {"date": "2023-07-06", "close": 461.64, "volume": 675968.0}, {"date": "2023-07-07", "close": 458.71, "volume": 642167.0}, {"date": "2023-07-10", "close": 460.38, "volume": 718374.0}, {"date": "2023-07-11", "close": 466.29, "volume": 709253.0}, {"date": "2023-07-12", "close": 461.96, "volume": 1067254.0}, {"date": "2023-07-13", "close": 466.38, "volume": 821864.0}, {"date": "2023-07-14", "close": 464.31, "volume": 933202.0}, {"date": "2023-07-17", "close": 469.97, "volume": 1890261.0}, {"date": "2023-07-18", "close": 455.7, "volume": 3122613.0}, {"date": "2023-07-19", "close": 451.51, "volume": 2141500.0}, {"date": "2023-07-20", "close": 456.01, "volume": 1354029.0}, {"date": "2023-07-21", "close": 454.76, "volume": 934414.0}, {"date": "2023-07-24", "close": 456.8, "volume": 892432.0}, {"date": "2023-07-25", "close": 454.15, "volume": 1207812.0}, {"date": "2023-07-26", "close": 452.81, "volume": 1322292.0}, {"date": "2023-07-27", "close": 448.64, "volume": 1603778.0}, {"date": "2023-07-28", "close": 449.0, "volume": 1163175.0}, {"date": "2023-07-31", "close": 446.37, "volume": 1806448.0}, {"date": "2023-08-01", "close": 451.28, "volume": 1048012.0}, {"date": "2023-08-02", "close": 448.56, "volume": 905975.0}, {"date": "2023-08-03", "close": 447.92, "volume": 1240780.0}, {"date": "2023-08-04", "close": 445.72, "volume": 846951.0}, {"date": "2023-08-07", "close": 449.78, "volume": 746803.0}, {"date": "2023-08-08", "close": 449.47, "volume": 791637.0}, {"date": "2023-08-09", "close": 452.81, "volume": 1211810.0}, {"date": "2023-08-10", "close": 450.05, "volume": 688916.0}, {"date": "2023-08-11", "close": 454.05, "volume": 690706.0}, {"date": "2023-08-14", "close": 450.08, "volume": 752307.0}, {"date": "2023-08-15", "close": 443.58, "volume": 725274.0}, {"date": "2023-08-16", "close": 445.13, "volume": 821965.0}, {"date": "2023-08-17", "close": 446.68, "volume": 635778.0}, {"date": "2023-08-18", "close": 450.06, "volume": 1075714.0}, {"date": "2023-08-21", "close": 451.49, "volume": 573502.0}, {"date": "2023-08-22", "close": 452.94, "volume": 671893.0}, {"date": "2023-08-23", "close": 454.57, "volume": 1043311.0}, {"date": "2023-08-24", "close": 452.55, "volume": 697790.0}, {"date": "2023-08-25", "close": 451.09, "volume": 785305.0}, {"date": "2023-08-28", "close": 452.32, "volume": 641013.0}, {"date": "2023-08-29", "close": 448.4, "volume": 1053749.0}, {"date": "2023-08-30", "close": 452.41, "volume": 876092.0}, {"date": "2023-08-31", "close": 448.35, "volume": 826499.0}, {"date": "2023-09-01", "close": 448.18, "volume": 668746.0}, {"date": "2023-09-05", "close": 445.19, "volume": 854110.0}, {"date": "2023-09-06", "close": 423.94, "volume": 2547965.0}, {"date": "2023-09-07", "close": 425.94, "volume": 1195778.0}, {"date": "2023-09-08", "close": 423.09, "volume": 1162522.0}, {"date": "2023-09-11", "close": 420.66, "volume": 1618480.0}, {"date": "2023-09-12", "close": 417.83, "volume": 1307739.0}, {"date": "2023-09-13", "close": 420.99, "volume": 971568.0}, {"date": "2023-09-14", "close": 425.89, "volume": 992409.0}, {"date": "2023-09-15", "close": 424.05, "volume": 1681583.0}, {"date": "2023-09-18", "close": 429.86, "volume": 951207.0}, {"date": "2023-09-19", "close": 425.31, "volume": 862437.0}, {"date": "2023-09-20", "close": 426.95, "volume": 1044263.0}, {"date": "2023-09-21", "close": 417.54, "volume": 1669759.0}, {"date": "2023-09-22", "close": 413.65, "volume": 1453371.0}, {"date": "2023-09-25", "close": 412.9, "volume": 748376.0}, {"date": "2023-09-26", "close": 408.75, "volume": 1107966.0}, {"date": "2023-09-27", "close": 408.72, "volume": 1317558.0}, {"date": "2023-09-28", "close": 410.96, "volume": 819809.0}, {"date": "2023-09-29", "close": 408.96, "volume": 764063.0}, {"date": "2023-10-02", "close": 407.82, "volume": 733257.0}, {"date": "2023-10-03", "close": 403.83, "volume": 899181.0}, {"date": "2023-10-04", "close": 401.33, "volume": 1243459.0}, {"date": "2023-10-05", "close": 397.35, "volume": 1162794.0}, {"date": "2023-10-06", "close": 400.73, "volume": 1135594.0}, {"date": "2023-10-09", "close": 436.53, "volume": 5343747.0}, {"date": "2023-10-10", "close": 435.1, "volume": 2626166.0}, {"date": "2023-10-11", "close": 436.65, "volume": 1419534.0}, {"date": "2023-10-12", "close": 434.14, "volume": 1122110.0}, {"date": "2023-10-13", "close": 441.06, "volume": 1520907.0}, {"date": "2023-10-16", "close": 440.41, "volume": 1931317.0}, {"date": "2023-10-17", "close": 441.13, "volume": 3103947.0}, {"date": "2023-10-18", "close": 446.07, "volume": 2024122.0}, {"date": "2023-10-19", "close": 449.18, "volume": 2012401.0}, {"date": "2023-10-20", "close": 444.17, "volume": 1715061.0}, {"date": "2023-10-23", "close": 446.16, "volume": 1502365.0}, {"date": "2023-10-24", "close": 440.9, "volume": 1367136.0}, {"date": "2023-10-25", "close": 447.69, "volume": 1228868.0}, {"date": "2023-10-26", "close": 445.97, "volume": 1432131.0}, {"date": "2023-10-27", "close": 443.39, "volume": 1288649.0}, {"date": "2023-10-30", "close": 445.84, "volume": 948802.0}, {"date": "2023-10-31", "close": 454.64, "volume": 1418804.0}, {"date": "2023-11-01", "close": 452.38, "volume": 1267032.0}, {"date": "2023-11-02", "close": 458.04, "volume": 1242239.0}, {"date": "2023-11-03", "close": 453.34, "volume": 1365625.0}, {"date": "2023-11-06", "close": 451.16, "volume": 1440995.0}, {"date": "2023-11-07", "close": 450.15, "volume": 1220143.0}, {"date": "2023-11-08", "close": 444.66, "volume": 1386408.0}, {"date": "2023-11-09", "close": 442.46, "volume": 1775623.0}, {"date": "2023-11-10", "close": 444.87, "volume": 1525619.0}, {"date": "2023-11-13", "close": 445.03, "volume": 1003947.0}, {"date": "2023-11-14", "close": 444.22, "volume": 1336811.0}, {"date": "2023-11-15", "close": 445.14, "volume": 1098462.0}, {"date": "2023-11-16", "close": 445.59, "volume": 912979.0}, {"date": "2023-11-17", "close": 444.68, "volume": 898624.0}, {"date": "2023-11-20", "close": 443.81, "volume": 982113.0}, {"date": "2023-11-21", "close": 448.15, "volume": 1177877.0}, {"date": "2023-11-22", "close": 450.4, "volume": 833765.0}, {"date": "2023-11-24", "close": 452.01, "volume": 326644.0}, {"date": "2023-11-27", "close": 445.49, "volume": 1497004.0}, {"date": "2023-11-28", "close": 448.27, "volume": 1124950.0}, {"date": "2023-11-29", "close": 445.01, "volume": 1272912.0}, {"date": "2023-11-30", "close": 447.77, "volume": 1514694.0}, {"date": "2023-12-01", "close": 449.41, "volume": 856928.0}, {"date": "2023-12-04", "close": 450.69, "volume": 1265775.0}, {"date": "2023-12-05", "close": 446.24, "volume": 1055774.0}, {"date": "2023-12-06", "close": 449.41, "volume": 864227.0}, {"date": "2023-12-07", "close": 447.11, "volume": 861191.0}, {"date": "2023-12-08", "close": 448.02, "volume": 761176.0}, {"date": "2023-12-11", "close": 451.26, "volume": 1021581.0}, {"date": "2023-12-12", "close": 451.63, "volume": 1008242.0}, {"date": "2023-12-13", "close": 451.44, "volume": 1300265.0}, {"date": "2023-12-14", "close": 445.27, "volume": 1891203.0}, {"date": "2023-12-15", "close": 441.81, "volume": 3973469.0}, {"date": "2023-12-18", "close": 446.91, "volume": 1197385.0}, {"date": "2023-12-19", "close": 447.79, "volume": 695031.0}, {"date": "2023-12-20", "close": 442.6, "volume": 1306864.0}, {"date": "2023-12-21", "close": 448.02, "volume": 637239.0}, {"date": "2023-12-22", "close": 448.22, "volume": 623775.0}, {"date": "2023-12-26", "close": 450.18, "volume": 516985.0}, {"date": "2023-12-27", "close": 448.97, "volume": 699955.0}, {"date": "2023-12-28", "close": 451.23, "volume": 741854.0}, {"date": "2023-12-29", "close": 453.24, "volume": 832537.0}, {"date": "2024-01-02", "close": 456.12, "volume": 1206678.0}, {"date": "2024-01-03", "close": 459.12, "volume": 1174302.0}, {"date": "2024-01-04", "close": 457.87, "volume": 1087809.0}, {"date": "2024-01-05", "close": 456.5, "volume": 705324.0}, {"date": "2024-01-08", "close": 458.6, "volume": 716216.0}, {"date": "2024-01-09", "close": 456.29, "volume": 733045.0}, {"date": "2024-01-10", "close": 455.4, "volume": 666085.0}, {"date": "2024-01-11", "close": 453.13, "volume": 784784.0}, {"date": "2024-01-12", "close": 463.18, "volume": 966475.0}, {"date": "2024-01-16", "close": 457.84, "volume": 814920.0}, {"date": "2024-01-17", "close": 456.47, "volume": 920830.0}, {"date": "2024-01-18", "close": 459.57, "volume": 780470.0}, {"date": "2024-01-19", "close": 457.76, "volume": 866575.0}, {"date": "2024-01-22", "close": 458.76, "volume": 1216791.0}, {"date": "2024-01-23", "close": 439.67, "volume": 3613453.0}, {"date": "2024-01-24", "close": 431.65, "volume": 1768872.0}, {"date": "2024-01-25", "close": 431.04, "volume": 1813860.0}, {"date": "2024-01-26", "close": 429.91, "volume": 1260544.0}, {"date": "2024-01-29", "close": 428.01, "volume": 1903320.0}, {"date": "2024-01-30", "close": 431.68, "volume": 1016375.0}, {"date": "2024-01-31", "close": 429.41, "volume": 1120062.0}, {"date": "2024-02-01", "close": 429.77, "volume": 1175196.0}, {"date": "2024-02-02", "close": 425.97, "volume": 973880.0}, {"date": "2024-02-05", "close": 421.7, "volume": 1379621.0}, {"date": "2024-02-06", "close": 426.95, "volume": 1065843.0}, {"date": "2024-02-07", "close": 430.1, "volume": 980872.0}, {"date": "2024-02-08", "close": 427.0, "volume": 972223.0}, {"date": "2024-02-09", "close": 426.5, "volume": 1038785.0}, {"date": "2024-02-12", "close": 428.07, "volume": 1007277.0}, {"date": "2024-02-13", "close": 426.52, "volume": 1089533.0}, {"date": "2024-02-14", "close": 418.19, "volume": 2503797.0}, {"date": "2024-02-15", "close": 423.12, "volume": 1136780.0}, {"date": "2024-02-16", "close": 424.07, "volume": 805983.0}, {"date": "2024-02-20", "close": 424.27, "volume": 1364125.0}, {"date": "2024-02-21", "close": 427.55, "volume": 970022.0}, {"date": "2024-02-22", "close": 428.89, "volume": 1236978.0}, {"date": "2024-02-23", "close": 431.12, "volume": 842229.0}, {"date": "2024-02-26", "close": 429.18, "volume": 980642.0}, {"date": "2024-02-27", "close": 430.43, "volume": 886991.0}, {"date": "2024-02-28", "close": 432.48, "volume": 1029529.0}, {"date": "2024-02-29", "close": 428.24, "volume": 1503319.0}, {"date": "2024-03-01", "close": 426.46, "volume": 1059046.0}, {"date": "2024-03-04", "close": 431.94, "volume": 1271868.0}, {"date": "2024-03-05", "close": 431.98, "volume": 1038169.0}, {"date": "2024-03-06", "close": 433.48, "volume": 775393.0}, {"date": "2024-03-07", "close": 429.99, "volume": 1086001.0}, {"date": "2024-03-08", "close": 432.9, "volume": 763168.0}, {"date": "2024-03-11", "close": 434.75, "volume": 950995.0}, {"date": "2024-03-12", "close": 434.91, "volume": 825086.0}, {"date": "2024-03-13", "close": 434.6, "volume": 987112.0}, {"date": "2024-03-14", "close": 435.77, "volume": 1153598.0}, {"date": "2024-03-15", "close": 435.82, "volume": 5151336.0}, {"date": "2024-03-18", "close": 433.2, "volume": 965427.0}, {"date": "2024-03-19", "close": 437.19, "volume": 898856.0}, {"date": "2024-03-20", "close": 440.41, "volume": 844995.0}, {"date": "2024-03-21", "close": 443.16, "volume": 912244.0}, {"date": "2024-03-22", "close": 445.88, "volume": 1008295.0}, {"date": "2024-03-25", "close": 446.31, "volume": 775124.0}, {"date": "2024-03-26", "close": 445.99, "volume": 766716.0}, {"date": "2024-03-27", "close": 456.78, "volume": 1277694.0}, {"date": "2024-03-28", "close": 454.87, "volume": 1119541.0}, {"date": "2024-04-01", "close": 452.79, "volume": 717234.0}, {"date": "2024-04-02", "close": 453.24, "volume": 837966.0}, {"date": "2024-04-03", "close": 447.9, "volume": 758767.0}, {"date": "2024-04-04", "close": 454.04, "volume": 1398347.0}, {"date": "2024-04-05", "close": 455.38, "volume": 892120.0}, {"date": "2024-04-08", "close": 452.38, "volume": 751180.0}, {"date": "2024-04-09", "close": 447.57, "volume": 842962.0}, {"date": "2024-04-10", "close": 451.71, "volume": 1247755.0}, {"date": "2024-04-11", "close": 452.32, "volume": 942782.0}, {"date": "2024-04-12", "close": 450.4, "volume": 1251154.0}, {"date": "2024-04-15", "close": 453.08, "volume": 2442119.0}, {"date": "2024-04-16", "close": 454.31, "volume": 1452309.0}, {"date": "2024-04-17", "close": 456.05, "volume": 848290.0}, {"date": "2024-04-18", "close": 456.09, "volume": 715044.0}, {"date": "2024-04-19", "close": 463.87, "volume": 1388020.0}, {"date": "2024-04-22", "close": 461.33, "volume": 1820925.0}, {"date": "2024-04-23", "close": 460.08, "volume": 1789487.0}, {"date": "2024-04-24", "close": 459.14, "volume": 1018853.0}, {"date": "2024-04-25", "close": 464.78, "volume": 927710.0}, {"date": "2024-04-26", "close": 461.29, "volume": 857964.0}, {"date": "2024-04-29", "close": 467.55, "volume": 951555.0}, {"date": "2024-04-30", "close": 464.93, "volume": 711757.0}, {"date": "2024-05-01", "close": 461.73, "volume": 995050.0}, {"date": "2024-05-02", "close": 463.2, "volume": 1011394.0}, {"date": "2024-05-03", "close": 461.91, "volume": 910781.0}, {"date": "2024-05-06", "close": 462.78, "volume": 796391.0}, {"date": "2024-05-07", "close": 466.68, "volume": 723436.0}, {"date": "2024-05-08", "close": 466.16, "volume": 599051.0}, {"date": "2024-05-09", "close": 468.39, "volume": 595046.0}, {"date": "2024-05-10", "close": 468.88, "volume": 482564.0}, {"date": "2024-05-13", "close": 470.56, "volume": 634358.0}, {"date": "2024-05-14", "close": 467.18, "volume": 565691.0}, {"date": "2024-05-15", "close": 464.08, "volume": 804062.0}, {"date": "2024-05-16", "close": 464.83, "volume": 1130786.0}, {"date": "2024-05-17", "close": 466.2, "volume": 677219.0}, {"date": "2024-05-20", "close": 467.08, "volume": 735291.0}, {"date": "2024-05-21", "close": 468.31, "volume": 558976.0}, {"date": "2024-05-22", "close": 469.71, "volume": 548809.0}, {"date": "2024-05-23", "close": 467.08, "volume": 866955.0}, {"date": "2024-05-24", "close": 467.35, "volume": 513802.0}, {"date": "2024-05-28", "close": 458.48, "volume": 1150758.0}, {"date": "2024-05-29", "close": 452.72, "volume": 1267964.0}, {"date": "2024-05-30", "close": 460.94, "volume": 1173703.0}, {"date": "2024-05-31", "close": 470.34, "volume": 1651560.0}, {"date": "2024-06-03", "close": 467.6, "volume": 990132.0}, {"date": "2024-06-04", "close": 468.89, "volume": 845778.0}, {"date": "2024-06-05", "close": 465.23, "volume": 915412.0}, {"date": "2024-06-06", "close": 468.62, "volume": 768313.0}, {"date": "2024-06-07", "close": 470.13, "volume": 1042800.0}, {"date": "2024-06-10", "close": 467.46, "volume": 900460.0}, {"date": "2024-06-11", "close": 462.8, "volume": 908416.0}, {"date": "2024-06-12", "close": 459.11, "volume": 1026596.0}, {"date": "2024-06-13", "close": 458.56, "volume": 742025.0}, {"date": "2024-06-14", "close": 458.34, "volume": 702880.0}, {"date": "2024-06-17", "close": 459.01, "volume": 669784.0}, {"date": "2024-06-18", "close": 460.0, "volume": 658084.0}, {"date": "2024-06-20", "close": 466.34, "volume": 1041412.0}, {"date": "2024-06-21", "close": 467.6, "volume": 3365244.0}, {"date": "2024-06-24", "close": 471.51, "volume": 1031607.0}, {"date": "2024-06-25", "close": 468.07, "volume": 715816.0}, {"date": "2024-06-26", "close": 466.99, "volume": 932061.0}, {"date": "2024-06-27", "close": 467.13, "volume": 871215.0}, {"date": "2024-06-28", "close": 467.1, "volume": 3472549.0}, {"date": "2024-07-01", "close": 466.44, "volume": 562562.0}, {"date": "2024-07-02", "close": 465.7, "volume": 502492.0}, {"date": "2024-07-03", "close": 466.03, "volume": 313283.0}, {"date": "2024-07-05", "close": 462.16, "volume": 631595.0}, {"date": "2024-07-08", "close": 461.76, "volume": 447867.0}, {"date": "2024-07-09", "close": 460.3, "volume": 537209.0}, {"date": "2024-07-10", "close": 461.01, "volume": 655973.0}, {"date": "2024-07-11", "close": 460.38, "volume": 1132976.0}, {"date": "2024-07-12", "close": 463.73, "volume": 579436.0}, {"date": "2024-07-15", "close": 463.88, "volume": 783092.0}, {"date": "2024-07-16", "close": 468.58, "volume": 736547.0}, {"date": "2024-07-17", "close": 476.07, "volume": 1123060.0}, {"date": "2024-07-18", "close": 476.0, "volume": 981061.0}, {"date": "2024-07-19", "close": 474.92, "volume": 889361.0}, {"date": "2024-07-22", "close": 474.59, "volume": 881562.0}, {"date": "2024-07-23", "close": 501.29, "volume": 2579132.0}, {"date": "2024-07-24", "close": 515.2, "volume": 2580066.0}, {"date": "2024-07-25", "close": 521.4, "volume": 1923901.0}, {"date": "2024-07-26", "close": 524.8, "volume": 1141310.0}, {"date": "2024-07-29", "close": 527.64, "volume": 961345.0}, {"date": "2024-07-30", "close": 537.66, "volume": 1234234.0}, {"date": "2024-07-31", "close": 541.92, "volume": 1481529.0}, {"date": "2024-08-01", "close": 548.86, "volume": 1271748.0}, {"date": "2024-08-02", "close": 548.77, "volume": 1484756.0}, {"date": "2024-08-05", "close": 545.38, "volume": 1683773.0}, {"date": "2024-08-06", "close": 541.56, "volume": 1033745.0}, {"date": "2024-08-07", "close": 548.51, "volume": 1306584.0}, {"date": "2024-08-08", "close": 551.62, "volume": 846337.0}, {"date": "2024-08-09", "close": 551.58, "volume": 825286.0}, {"date": "2024-08-12", "close": 556.91, "volume": 793920.0}, {"date": "2024-08-13", "close": 559.42, "volume": 793610.0}, {"date": "2024-08-14", "close": 563.22, "volume": 796727.0}, {"date": "2024-08-15", "close": 560.29, "volume": 974590.0}, {"date": "2024-08-16", "close": 560.13, "volume": 912022.0}, {"date": "2024-08-19", "close": 558.39, "volume": 709735.0}, {"date": "2024-08-20", "close": 557.01, "volume": 972254.0}, {"date": "2024-08-21", "close": 553.76, "volume": 883062.0}, {"date": "2024-08-22", "close": 557.03, "volume": 774578.0}, {"date": "2024-08-23", "close": 555.01, "volume": 870355.0}, {"date": "2024-08-26", "close": 558.1, "volume": 795360.0}, {"date": "2024-08-27", "close": 560.41, "volume": 749831.0}, {"date": "2024-08-28", "close": 563.98, "volume": 829310.0}, {"date": "2024-08-29", "close": 566.85, "volume": 662462.0}, {"date": "2024-08-30", "close": 568.1, "volume": 1082809.0}, {"date": "2024-09-03", "close": 567.22, "volume": 1267110.0}, {"date": "2024-09-04", "close": 574.78, "volume": 941774.0}, {"date": "2024-09-05", "close": 568.59, "volume": 841029.0}, {"date": "2024-09-06", "close": 566.63, "volume": 976688.0}, {"date": "2024-09-09", "close": 576.57, "volume": 810168.0}, {"date": "2024-09-10", "close": 572.19, "volume": 756528.0}, {"date": "2024-09-11", "close": 566.96, "volume": 809242.0}, {"date": "2024-09-12", "close": 568.27, "volume": 739418.0}, {"date": "2024-09-13", "close": 569.91, "volume": 638809.0}, {"date": "2024-09-16", "close": 572.92, "volume": 597813.0}, {"date": "2024-09-17", "close": 567.01, "volume": 739890.0}, {"date": "2024-09-18", "close": 565.49, "volume": 731817.0}, {"date": "2024-09-19", "close": 565.18, "volume": 917669.0}, {"date": "2024-09-20", "close": 571.92, "volume": 3794353.0}, {"date": "2024-09-23", "close": 580.51, "volume": 884699.0}, {"date": "2024-09-24", "close": 578.63, "volume": 690123.0}, {"date": "2024-09-25", "close": 577.94, "volume": 844517.0}, {"date": "2024-09-26", "close": 577.4, "volume": 746294.0}, {"date": "2024-09-27", "close": 582.36, "volume": 848122.0}, {"date": "2024-09-30", "close": 584.56, "volume": 975501.0}, {"date": "2024-10-01", "close": 605.86, "volume": 2356212.0}, {"date": "2024-10-02", "close": 603.2, "volume": 1192488.0}, {"date": "2024-10-03", "close": 605.82, "volume": 856577.0}, {"date": "2024-10-04", "close": 605.13, "volume": 560051.0}, {"date": "2024-10-07", "close": 605.54, "volume": 1102382.0}, {"date": "2024-10-08", "close": 608.05, "volume": 571794.0}, {"date": "2024-10-09", "close": 605.11, "volume": 543837.0}, {"date": "2024-10-10", "close": 597.49, "volume": 853770.0}, {"date": "2024-10-11", "close": 604.17, "volume": 526025.0}, {"date": "2024-10-14", "close": 610.87, "volume": 562291.0}, {"date": "2024-10-15", "close": 605.0, "volume": 849839.0}, {"date": "2024-10-16", "close": 612.83, "volume": 549404.0}, {"date": "2024-10-17", "close": 609.62, "volume": 617493.0}, {"date": "2024-10-18", "close": 611.81, "volume": 864086.0}, {"date": "2024-10-21", "close": 614.61, "volume": 1017480.0}, {"date": "2024-10-22", "close": 576.98, "volume": 2259193.0}, {"date": "2024-10-23", "close": 571.1, "volume": 1402177.0}, {"date": "2024-10-24", "close": 564.21, "volume": 1102782.0}, {"date": "2024-10-25", "close": 562.29, "volume": 1077563.0}, {"date": "2024-10-28", "close": 555.17, "volume": 1278667.0}, {"date": "2024-10-29", "close": 546.8, "volume": 1041740.0}, {"date": "2024-10-30", "close": 545.94, "volume": 1005163.0}, {"date": "2024-10-31", "close": 546.05, "volume": 1245472.0}, {"date": "2024-11-01", "close": 545.35, "volume": 792756.0}, {"date": "2024-11-04", "close": 543.1, "volume": 827556.0}, {"date": "2024-11-05", "close": 546.75, "volume": 610142.0}, {"date": "2024-11-06", "close": 551.82, "volume": 1751305.0}, {"date": "2024-11-07", "close": 551.84, "volume": 818596.0}, {"date": "2024-11-08", "close": 564.56, "volume": 1166089.0}, {"date": "2024-11-11", "close": 570.58, "volume": 1171364.0}, {"date": "2024-11-12", "close": 565.96, "volume": 1133912.0}, {"date": "2024-11-13", "close": 557.73, "volume": 1118648.0}, {"date": "2024-11-14", "close": 538.99, "volume": 1972732.0}, {"date": "2024-11-15", "close": 534.83, "volume": 1757312.0}, {"date": "2024-11-18", "close": 530.96, "volume": 1298755.0}, {"date": "2024-11-19", "close": 533.26, "volume": 936050.0}, {"date": "2024-11-20", "close": 534.73, "volume": 994374.0}, {"date": "2024-11-21", "close": 542.01, "volume": 1321954.0}, {"date": "2024-11-22", "close": 542.22, "volume": 1311155.0}, {"date": "2024-11-25", "close": 521.89, "volume": 3613491.0}, {"date": "2024-11-26", "close": 521.45, "volume": 1345788.0}, {"date": "2024-11-27", "close": 525.75, "volume": 890394.0}, {"date": "2024-11-29", "close": 529.41, "volume": 658246.0}, {"date": "2024-12-02", "close": 520.34, "volume": 1115967.0}, {"date": "2024-12-03", "close": 517.0, "volume": 1188389.0}, {"date": "2024-12-04", "close": 517.5, "volume": 1543010.0}, {"date": "2024-12-05", "close": 517.48, "volume": 1113691.0}, {"date": "2024-12-06", "close": 513.03, "volume": 1285011.0}, {"date": "2024-12-09", "close": 510.01, "volume": 1170477.0}, {"date": "2024-12-10", "close": 512.94, "volume": 1178870.0}, {"date": "2024-12-11", "close": 504.24, "volume": 1307967.0}, {"date": "2024-12-12", "close": 496.58, "volume": 1863009.0}, {"date": "2024-12-13", "close": 494.65, "volume": 990249.0}, {"date": "2024-12-16", "close": 491.65, "volume": 1483720.0}, {"date": "2024-12-17", "close": 490.61, "volume": 1354504.0}, {"date": "2024-12-18", "close": 482.94, "volume": 1424702.0}, {"date": "2024-12-19", "close": 479.66, "volume": 1250426.0}, {"date": "2024-12-20", "close": 489.02, "volume": 3973490.0}, {"date": "2024-12-23", "close": 486.49, "volume": 1053854.0}, {"date": "2024-12-24", "close": 488.13, "volume": 375892.0}, {"date": "2024-12-26", "close": 489.98, "volume": 662456.0}, {"date": "2024-12-27", "close": 488.97, "volume": 820791.0}, {"date": "2024-12-30", "close": 483.37, "volume": 887811.0}, {"date": "2024-12-31", "close": 485.94, "volume": 731985.0}, {"date": "2025-01-02", "close": 482.25, "volume": 953946.0}, {"date": "2025-01-03", "close": 481.82, "volume": 817601.0}, {"date": "2025-01-06", "close": 466.0, "volume": 1698606.0}, {"date": "2025-01-07", "close": 463.96, "volume": 1276844.0}, {"date": "2025-01-08", "close": 468.85, "volume": 998673.0}, {"date": "2025-01-10", "close": 468.05, "volume": 1127790.0}, {"date": "2025-01-13", "close": 483.16, "volume": 1435205.0}, {"date": "2025-01-14", "close": 484.46, "volume": 1162107.0}, {"date": "2025-01-15", "close": 483.97, "volume": 882406.0}, {"date": "2025-01-16", "close": 486.86, "volume": 956516.0}, {"date": "2025-01-17", "close": 490.32, "volume": 1337574.0}, {"date": "2025-01-21", "close": 506.29, "volume": 1615890.0}, {"date": "2025-01-22", "close": 499.34, "volume": 1325048.0}, {"date": "2025-01-23", "close": 497.28, "volume": 913142.0}, {"date": "2025-01-24", "close": 496.96, "volume": 759695.0}, {"date": "2025-01-27", "close": 503.69, "volume": 1948555.0}, {"date": "2025-01-28", "close": 457.45, "volume": 4023939.0}, {"date": "2025-01-29", "close": 454.36, "volume": 2396823.0}, {"date": "2025-01-30", "close": 459.65, "volume": 1911777.0}, {"date": "2025-01-31", "close": 462.95, "volume": 1474589.0}, {"date": "2025-02-03", "close": 455.42, "volume": 1476323.0}, {"date": "2025-02-04", "close": 453.68, "volume": 1234237.0}, {"date": "2025-02-05", "close": 449.87, "volume": 1139696.0}, {"date": "2025-02-06", "close": 448.52, "volume": 1292115.0}, {"date": "2025-02-07", "close": 444.39, "volume": 1347367.0}, {"date": "2025-02-10", "close": 448.22, "volume": 1427815.0}, {"date": "2025-02-11", "close": 449.36, "volume": 906230.0}, {"date": "2025-02-12", "close": 441.97, "volume": 1283227.0}, {"date": "2025-02-13", "close": 434.72, "volume": 2400020.0}, {"date": "2025-02-14", "close": 423.19, "volume": 3252806.0}, {"date": "2025-02-18", "close": 428.54, "volume": 2812914.0}, {"date": "2025-02-19", "close": 432.95, "volume": 2802115.0}, {"date": "2025-02-20", "close": 436.29, "volume": 1357981.0}, {"date": "2025-02-21", "close": 440.72, "volume": 1652401.0}, {"date": "2025-02-24", "close": 440.27, "volume": 1946160.0}, {"date": "2025-02-25", "close": 448.46, "volume": 1715745.0}, {"date": "2025-02-26", "close": 441.5, "volume": 1467161.0}, {"date": "2025-02-27", "close": 446.46, "volume": 1458062.0}, {"date": "2025-02-28", "close": 450.37, "volume": 1433568.0}, {"date": "2025-03-03", "close": 451.94, "volume": 1579417.0}, {"date": "2025-03-04", "close": 448.82, "volume": 2268654.0}, {"date": "2025-03-05", "close": 460.42, "volume": 2060073.0}, {"date": "2025-03-06", "close": 461.5, "volume": 1395779.0}, {"date": "2025-03-07", "close": 473.65, "volume": 2169135.0}, {"date": "2025-03-10", "close": 479.17, "volume": 2284410.0}, {"date": "2025-03-11", "close": 468.88, "volume": 1457086.0}, {"date": "2025-03-12", "close": 461.5, "volume": 1271506.0}, {"date": "2025-03-13", "close": 467.93, "volume": 1159511.0}, {"date": "2025-03-14", "close": 466.17, "volume": 972659.0}, {"date": "2025-03-17", "close": 467.61, "volume": 1051563.0}, {"date": "2025-03-18", "close": 469.28, "volume": 881956.0}, {"date": "2025-03-19", "close": 470.55, "volume": 1122652.0}, {"date": "2025-03-20", "close": 466.74, "volume": 922084.0}, {"date": "2025-03-21", "close": 439.7, "volume": 7141725.0}, {"date": "2025-03-24", "close": 434.98, "volume": 3015364.0}, {"date": "2025-03-25", "close": 442.07, "volume": 1600166.0}, {"date": "2025-03-26", "close": 445.17, "volume": 1349944.0}, {"date": "2025-03-27", "close": 442.28, "volume": 1559606.0}, {"date": "2025-03-28", "close": 441.49, "volume": 1595839.0}, {"date": "2025-03-31", "close": 446.71, "volume": 1690178.0}, {"date": "2025-04-01", "close": 448.64, "volume": 1042421.0}, {"date": "2025-04-02", "close": 452.87, "volume": 1270320.0}, {"date": "2025-04-03", "close": 454.78, "volume": 1814160.0}, {"date": "2025-04-04", "close": 432.15, "volume": 2392742.0}, {"date": "2025-04-07", "close": 430.82, "volume": 1968379.0}, {"date": "2025-04-08", "close": 443.36, "volume": 2151484.0}, {"date": "2025-04-09", "close": 462.24, "volume": 2291550.0}, {"date": "2025-04-10", "close": 463.7, "volume": 1832891.0}, {"date": "2025-04-11", "close": 474.9, "volume": 1452289.0}, {"date": "2025-04-14", "close": 475.34, "volume": 1079637.0}, {"date": "2025-04-15", "close": 469.58, "volume": 1224466.0}, {"date": "2025-04-16", "close": 477.08, "volume": 1530125.0}, {"date": "2025-04-17", "close": 464.08, "volume": 3052804.0}, {"date": "2025-04-21", "close": 458.33, "volume": 1532920.0}, {"date": "2025-04-22", "close": 462.08, "volume": 2877958.0}, {"date": "2025-04-23", "close": 463.55, "volume": 1352902.0}, {"date": "2025-04-24", "close": 466.81, "volume": 1105038.0}, {"date": "2025-04-25", "close": 477.64, "volume": 1521687.0}, {"date": "2025-04-28", "close": 476.29, "volume": 1159942.0}, {"date": "2025-04-29", "close": 475.88, "volume": 897221.0}, {"date": "2025-04-30", "close": 477.75, "volume": 1095139.0}, {"date": "2025-05-01", "close": 477.72, "volume": 986353.0}, {"date": "2025-05-02", "close": 472.8, "volume": 2090480.0}, {"date": "2025-05-05", "close": 471.56, "volume": 1150283.0}, {"date": "2025-05-06", "close": 468.21, "volume": 1135393.0}, {"date": "2025-05-07", "close": 471.32, "volume": 1204634.0}, {"date": "2025-05-08", "close": 474.53, "volume": 1093134.0}, {"date": "2025-05-09", "close": 473.52, "volume": 979219.0}, {"date": "2025-05-12", "close": 473.16, "volume": 1364863.0}, {"date": "2025-05-13", "close": 459.83, "volume": 1859414.0}, {"date": "2025-05-14", "close": 449.18, "volume": 2129688.0}, {"date": "2025-05-15", "close": 465.14, "volume": 1758661.0}, {"date": "2025-05-16", "close": 468.32, "volume": 1319203.0}, {"date": "2025-05-19", "close": 473.06, "volume": 1200022.0}, {"date": "2025-05-20", "close": 475.82, "volume": 1058518.0}, {"date": "2025-05-21", "close": 470.28, "volume": 1435110.0}, {"date": "2025-05-22", "close": 470.45, "volume": 885138.0}, {"date": "2025-05-23", "close": 468.88, "volume": 866694.0}, {"date": "2025-05-27", "close": 476.85, "volume": 1548007.0}, {"date": "2025-05-28", "close": 469.98, "volume": 956931.0}, {"date": "2025-05-29", "close": 473.69, "volume": 851603.0}, {"date": "2025-05-30", "close": 482.38, "volume": 2196347.0}, {"date": "2025-06-02", "close": 478.82, "volume": 1154508.0}, {"date": "2025-06-03", "close": 480.17, "volume": 1032298.0}, {"date": "2025-06-04", "close": 482.21, "volume": 1274033.0}, {"date": "2025-06-05", "close": 478.03, "volume": 1063462.0}, {"date": "2025-06-06", "close": 481.69, "volume": 714571.0}, {"date": "2025-06-09", "close": 480.83, "volume": 1064298.0}, {"date": "2025-06-10", "close": 476.9, "volume": 1150649.0}, {"date": "2025-06-11", "close": 456.6, "volume": 3618239.0}, {"date": "2025-06-12", "close": 469.27, "volume": 1700596.0}, {"date": "2025-06-13", "close": 486.45, "volume": 2729692.0}, {"date": "2025-06-16", "close": 467.06, "volume": 2766611.0}, {"date": "2025-06-17", "close": 479.34, "volume": 2191204.0}, {"date": "2025-06-18", "close": 468.6, "volume": 1871162.0}, {"date": "2025-06-20", "close": 470.56, "volume": 2419367.0}, {"date": "2025-06-23", "close": 472.46, "volume": 2666358.0}, {"date": "2025-06-24", "close": 460.2, "volume": 1970232.0}, {"date": "2025-06-25", "close": 458.39, "volume": 1265509.0}, {"date": "2025-06-26", "close": 457.9, "volume": 1590105.0}, {"date": "2025-06-27", "close": 458.59, "volume": 1996362.0}, {"date": "2025-06-30", "close": 463.14, "volume": 1205616.0}, {"date": "2025-07-01", "close": 465.94, "volume": 1242775.0}, {"date": "2025-07-02", "close": 462.55, "volume": 1127591.0}, {"date": "2025-07-03", "close": 462.52, "volume": 707859.0}, {"date": "2025-07-07", "close": 469.06, "volume": 1224120.0}, {"date": "2025-07-08", "close": 463.01, "volume": 1242958.0}, {"date": "2025-07-09", "close": 463.06, "volume": 892696.0}, {"date": "2025-07-10", "close": 464.31, "volume": 1255293.0}, {"date": "2025-07-11", "close": 467.51, "volume": 1209186.0}, {"date": "2025-07-14", "close": 473.57, "volume": 1488005.0}, {"date": "2025-07-15", "close": 470.12, "volume": 1039511.0}, {"date": "2025-07-16", "close": 471.47, "volume": 935241.0}, {"date": "2025-07-17", "close": 469.2, "volume": 926150.0}, {"date": "2025-07-18", "close": 463.96, "volume": 1845269.0}, {"date": "2025-07-21", "close": 460.53, "volume": 1577788.0}, {"date": "2025-07-22", "close": 410.74, "volume": 8886507.0}, {"date": "2025-07-23", "close": 419.39, "volume": 4578552.0}, {"date": "2025-07-24", "close": 420.55, "volume": 3083942.0}, {"date": "2025-07-25", "close": 421.17, "volume": 2461751.0}, {"date": "2025-07-28", "close": 421.34, "volume": 2423723.0}, {"date": "2025-07-29", "close": 420.13, "volume": 2428781.0}, {"date": "2025-07-30", "close": 418.68, "volume": 1632102.0}, {"date": "2025-07-31", "close": 420.98, "volume": 2178023.0}, {"date": "2025-08-01", "close": 421.01, "volume": 2006314.0}, {"date": "2025-08-04", "close": 423.7, "volume": 1548178.0}, {"date": "2025-08-05", "close": 428.24, "volume": 1643922.0}, {"date": "2025-08-06", "close": 434.85, "volume": 2032345.0}, {"date": "2025-08-07", "close": 430.75, "volume": 1490332.0}, {"date": "2025-08-08", "close": 425.63, "volume": 1478047.0}, {"date": "2025-08-11", "close": 426.26, "volume": 1462070.0}, {"date": "2025-08-12", "close": 431.56, "volume": 1493389.0}, {"date": "2025-08-13", "close": 442.57, "volume": 1890577.0}, {"date": "2025-08-14", "close": 437.32, "volume": 1733619.0}, {"date": "2025-08-15", "close": 437.56, "volume": 1501663.0}, {"date": "2025-08-18", "close": 440.64, "volume": 1154395.0}, {"date": "2025-08-19", "close": 441.1, "volume": 1248122.0}, {"date": "2025-08-20", "close": 446.0, "volume": 1282792.0}, {"date": "2025-08-21", "close": 447.2, "volume": 1026288.0}, {"date": "2025-08-22", "close": 446.2, "volume": 1890334.0}, {"date": "2025-08-25", "close": 447.72, "volume": 985189.0}, {"date": "2025-08-26", "close": 455.46, "volume": 2051502.0}, {"date": "2025-08-27", "close": 454.47, "volume": 1294214.0}, {"date": "2025-08-28", "close": 456.18, "volume": 1386030.0}, {"date": "2025-08-29", "close": 455.63, "volume": 1373187.0}, {"date": "2025-09-02", "close": 452.5, "volume": 1645554.0}, {"date": "2025-09-03", "close": 449.06, "volume": 1541829.0}, {"date": "2025-09-04", "close": 456.85, "volume": 1449229.0}, {"date": "2025-09-05", "close": 463.9, "volume": 1465197.0}, {"date": "2025-09-08", "close": 459.11, "volume": 1477595.0}, {"date": "2025-09-09", "close": 457.06, "volume": 1008428.0}, {"date": "2025-09-10", "close": 463.87, "volume": 1076857.0}, {"date": "2025-09-11", "close": 470.73, "volume": 1623736.0}, {"date": "2025-09-12", "close": 471.31, "volume": 1041423.0}, {"date": "2025-09-15", "close": 473.25, "volume": 1148734.0}, {"date": "2025-09-16", "close": 474.32, "volume": 1156857.0}, {"date": "2025-09-17", "close": 473.12, "volume": 1016718.0}, {"date": "2025-09-18", "close": 473.62, "volume": 1108002.0}, {"date": "2025-09-19", "close": 472.94, "volume": 2839217.0}, {"date": "2025-09-22", "close": 480.39, "volume": 1410218.0}, {"date": "2025-09-23", "close": 486.67, "volume": 1135459.0}, {"date": "2025-09-24", "close": 486.25, "volume": 1424205.0}, {"date": "2025-09-25", "close": 484.34, "volume": 1205694.0}, {"date": "2025-09-26", "close": 487.44, "volume": 914275.0}, {"date": "2025-09-29", "close": 491.98, "volume": 1391134.0}, {"date": "2025-09-30", "close": 499.21, "volume": 1312722.0}, {"date": "2025-10-01", "close": 499.0, "volume": 1187448.0}, {"date": "2025-10-02", "close": 499.36, "volume": 915832.0}, {"date": "2025-10-03", "close": 504.49, "volume": 1006534.0}, {"date": "2025-10-06", "close": 514.24, "volume": 1389696.0}, {"date": "2025-10-07", "close": 511.07, "volume": 922414.0}, {"date": "2025-10-08", "close": 514.02, "volume": 798430.0}, {"date": "2025-10-09", "close": 507.76, "volume": 1185975.0}, {"date": "2025-10-10", "close": 505.05, "volume": 1313768.0}, {"date": "2025-10-13", "close": 503.83, "volume": 926722.0}, {"date": "2025-10-14", "close": 505.18, "volume": 1078265.0}, {"date": "2025-10-15", "close": 499.41, "volume": 1678496.0}, {"date": "2025-10-16", "close": 493.25, "volume": 1099659.0}, {"date": "2025-10-17", "close": 495.15, "volume": 1915507.0}, {"date": "2025-10-20", "close": 505.9, "volume": 1433308.0}, {"date": "2025-10-21", "close": 489.5, "volume": 2869991.0}, {"date": "2025-10-22", "close": 487.14, "volume": 1726057.0}, {"date": "2025-10-23", "close": 488.05, "volume": 1446086.0}, {"date": "2025-10-24", "close": 485.41, "volume": 1368445.0}, {"date": "2025-10-27", "close": 486.91, "volume": 1423236.0}, {"date": "2025-10-28", "close": 485.77, "volume": 1220554.0}, {"date": "2025-10-29", "close": 485.33, "volume": 971473.0}, {"date": "2025-10-30", "close": 489.72, "volume": 1080955.0}, {"date": "2025-10-31", "close": 491.88, "volume": 1185204.0}, {"date": "2025-11-03", "close": 487.94, "volume": 846724.0}, {"date": "2025-11-04", "close": 484.98, "volume": 1169694.0}, {"date": "2025-11-05", "close": 473.14, "volume": 1708024.0}, {"date": "2025-11-06", "close": 468.92, "volume": 1094022.0}, {"date": "2025-11-07", "close": 458.35, "volume": 2514529.0}, {"date": "2025-11-10", "close": 452.1, "volume": 1630052.0}, {"date": "2025-11-11", "close": 457.07, "volume": 1322089.0}, {"date": "2025-11-12", "close": 457.04, "volume": 935756.0}, {"date": "2025-11-13", "close": 455.85, "volume": 819819.0}, {"date": "2025-11-14", "close": 465.77, "volume": 1177328.0}, {"date": "2025-11-17", "close": 470.78, "volume": 1822363.0}, {"date": "2025-11-18", "close": 474.72, "volume": 1242107.0}, {"date": "2025-11-19", "close": 469.91, "volume": 861612.0}, {"date": "2025-11-20", "close": 468.26, "volume": 1044904.0}, {"date": "2025-11-21", "close": 460.78, "volume": 1575475.0}, {"date": "2025-11-24", "close": 451.06, "volume": 1411197.0}, {"date": "2025-11-25", "close": 452.41, "volume": 1615925.0}, {"date": "2025-11-26", "close": 454.16, "volume": 1299839.0}, {"date": "2025-11-28", "close": 457.86, "volume": 748020.0}, {"date": "2025-12-01", "close": 439.19, "volume": 1659207.0}, {"date": "2025-12-02", "close": 441.82, "volume": 1535584.0}, {"date": "2025-12-03", "close": 446.8, "volume": 1751846.0}, {"date": "2025-12-04", "close": 448.35, "volume": 1283664.0}, {"date": "2025-12-05", "close": 452.2, "volume": 1290903.0}, {"date": "2025-12-08", "close": 465.38, "volume": 1390663.0}, {"date": "2025-12-09", "close": 466.89, "volume": 1102519.0}, {"date": "2025-12-10", "close": 467.94, "volume": 2313731.0}, {"date": "2025-12-11", "close": 474.88, "volume": 1293962.0}, {"date": "2025-12-12", "close": 480.25, "volume": 1384459.0}, {"date": "2025-12-15", "close": 484.42, "volume": 1002652.0}, {"date": "2025-12-16", "close": 477.06, "volume": 1262401.0}, {"date": "2025-12-17", "close": 474.79, "volume": 1989183.0}, {"date": "2025-12-18", "close": 470.14, "volume": 1364004.0}, {"date": "2025-12-19", "close": 474.13, "volume": 2826455.0}, {"date": "2025-12-22", "close": 483.57, "volume": 1120783.0}, {"date": "2025-12-23", "close": 482.55, "volume": 864247.0}, {"date": "2025-12-24", "close": 485.75, "volume": 581596.0}, {"date": "2025-12-26", "close": 483.03, "volume": 606016.0}, {"date": "2025-12-29", "close": 488.87, "volume": 933384.0}, {"date": "2025-12-30", "close": 488.0, "volume": 996445.0}, {"date": "2025-12-31", "close": 483.67, "volume": 670337.0}, {"date": "2026-01-02", "close": 497.07, "volume": 1126471.0}, {"date": "2026-01-05", "close": 511.57, "volume": 1982594.0}, {"date": "2026-01-06", "close": 522.04, "volume": 2813074.0}, {"date": "2026-01-07", "close": 496.87, "volume": 4084938.0}, {"date": "2026-01-08", "close": 518.44, "volume": 4108772.0}, {"date": "2026-01-09", "close": 542.92, "volume": 2647693.0}, {"date": "2026-01-12", "close": 551.24, "volume": 2970017.0}, {"date": "2026-01-13", "close": 558.3, "volume": 2012997.0}, {"date": "2026-01-14", "close": 572.7, "volume": 2643085.0}, {"date": "2026-01-15", "close": 577.89, "volume": 1763376.0}, {"date": "2026-01-16", "close": 582.43, "volume": 2375721.0}, {"date": "2026-01-20", "close": 576.06, "volume": 1522344.0}, {"date": "2026-01-21", "close": 586.23, "volume": 1817740.0}, {"date": "2026-01-22", "close": 593.91, "volume": 1493620.0}, {"date": "2026-01-23", "close": 590.82, "volume": 1271698.0}, {"date": "2026-01-26", "close": 581.66, "volume": 1460532.0}, {"date": "2026-01-27", "close": 594.95, "volume": 1710669.0}, {"date": "2026-01-28", "close": 597.27, "volume": 1323994.0}, {"date": "2026-01-29", "close": 622.51, "volume": 3931918.0}, {"date": "2026-01-30", "close": 634.22, "volume": 2099633.0}, {"date": "2026-02-02", "close": 636.0, "volume": 1967841.0}, {"date": "2026-02-03", "close": 628.26, "volume": 2300697.0}, {"date": "2026-02-04", "close": 602.76, "volume": 2654783.0}, {"date": "2026-02-05", "close": 609.18, "volume": 1684393.0}, {"date": "2026-02-06", "close": 623.58, "volume": 1095768.0}, {"date": "2026-02-09", "close": 638.29, "volume": 1589847.0}, {"date": "2026-02-10", "close": 629.56, "volume": 1211685.0}, {"date": "2026-02-11", "close": 628.7, "volume": 1024589.0}, {"date": "2026-02-12", "close": 637.43, "volume": 1745649.0}, {"date": "2026-02-13", "close": 652.58, "volume": 1490800.0}, {"date": "2026-02-17", "close": 649.58, "volume": 1169583.0}, {"date": "2026-02-18", "close": 649.81, "volume": 1350276.0}, {"date": "2026-02-19", "close": 666.51, "volume": 1370273.0}, {"date": "2026-02-20", "close": 658.26, "volume": 1447700.0}, {"date": "2026-02-23", "close": 660.62, "volume": 1196310.0}, {"date": "2026-02-24", "close": 664.43, "volume": 1361463.0}, {"date": "2026-02-25", "close": 647.5, "volume": 1664449.0}, {"date": "2026-02-26", "close": 641.63, "volume": 1269242.0}, {"date": "2026-02-27", "close": 658.08, "volume": 2599949.0}, {"date": "2026-03-02", "close": 676.7, "volume": 3246470.0}, {"date": "2026-03-03", "close": 667.82, "volume": 2142139.0}, {"date": "2026-03-04", "close": 664.48, "volume": 1650894.0}, {"date": "2026-03-05", "close": 655.0, "volume": 1721536.0}, {"date": "2026-03-06", "close": 671.77, "volume": 1895091.0}, {"date": "2026-03-09", "close": 664.15, "volume": 2369743.0}, {"date": "2026-03-10", "close": 651.22, "volume": 1653018.0}, {"date": "2026-03-11", "close": 649.47, "volume": 1365219.0}, {"date": "2026-03-12", "close": 652.83, "volume": 1411169.0}, {"date": "2026-03-13", "close": 646.0, "volume": 1071344.0}, {"date": "2026-03-16", "close": 645.2, "volume": 1180980.0}, {"date": "2026-03-17", "close": 636.33, "volume": 1389066.0}, {"date": "2026-03-18", "close": 642.28, "volume": 1026183.0}, {"date": "2026-03-19", "close": 637.51, "volume": 1540841.0}, {"date": "2026-03-20", "close": 627.43, "volume": 6511253.0}, {"date": "2026-03-23", "close": 616.25, "volume": 1386641.0}, {"date": "2026-03-24", "close": 610.17, "volume": 1078188.0}, {"date": "2026-03-25", "close": 624.2, "volume": 1190275.0}, {"date": "2026-03-26", "close": 627.33, "volume": 1262434.0}, {"date": "2026-03-27", "close": 615.84, "volume": 1061125.0}, {"date": "2026-03-30", "close": 598.57, "volume": 1849318.0}, {"date": "2026-03-31", "close": 604.39, "volume": 1327800.0}, {"date": "2026-04-01", "close": 617.64, "volume": 1118050.0}, {"date": "2026-04-02", "close": 622.79, "volume": 1116763.0}, {"date": "2026-04-06", "close": 637.9, "volume": 1128782.0}, {"date": "2026-04-07", "close": 627.7, "volume": 732124.0}, {"date": "2026-04-08", "close": 628.5, "volume": 1283649.0}, {"date": "2026-04-09", "close": 623.87, "volume": 911060.0}, {"date": "2026-04-10", "close": 613.72, "volume": 874037.0}, {"date": "2026-04-13", "close": 619.69, "volume": 678726.0}, {"date": "2026-04-14", "close": 611.58, "volume": 905708.0}, {"date": "2026-04-15", "close": 611.1, "volume": 879314.0}, {"date": "2026-04-16", "close": 607.49, "volume": 853841.0}, {"date": "2026-04-17", "close": 592.19, "volume": 1701585.0}, {"date": "2026-04-20", "close": 581.28, "volume": 1722026.0}, {"date": "2026-04-21", "close": 571.95, "volume": 1603536.0}, {"date": "2026-04-22", "close": 555.43, "volume": 2289028.0}, {"date": "2026-04-23", "close": 529.79, "volume": 3212539.0}, {"date": "2026-04-24", "close": 513.45, "volume": 3089157.0}, {"date": "2026-04-27", "close": 513.35, "volume": 2111366.0}, {"date": "2026-04-28", "close": 512.29, "volume": 1456050.0}, {"date": "2026-04-29", "close": 509.81, "volume": 1619246.0}, {"date": "2026-04-30", "close": 517.97, "volume": 1588435.0}, {"date": "2026-05-01", "close": 512.77, "volume": 1403285.0}, {"date": "2026-05-04", "close": 518.15, "volume": 1370934.0}, {"date": "2026-05-05", "close": 508.93, "volume": 1365225.0}, {"date": "2026-05-06", "close": 514.26, "volume": 1590381.0}, {"date": "2026-05-07", "close": 512.41, "volume": 2056298.0}, {"date": "2026-05-08", "close": 506.51, "volume": 1293823.0}, {"date": "2026-05-11", "close": 512.25, "volume": 1363642.0}, {"date": "2026-05-12", "close": 521.0, "volume": 1162979.0}, {"date": "2026-05-13", "close": 519.94, "volume": 824645.0}, {"date": "2026-05-14", "close": 520.41, "volume": 856596.0}, {"date": "2026-05-15", "close": 516.01, "volume": 1299211.0}, {"date": "2026-05-18", "close": 528.31, "volume": 1382813.0}, {"date": "2026-05-19", "close": 526.63, "volume": 1107577.0}, {"date": "2026-05-20", "close": 522.59, "volume": 1018868.0}, {"date": "2026-05-21", "close": 522.79, "volume": 1639660.0}, {"date": "2026-05-22", "close": 533.24, "volume": 1051763.0}, {"date": "2026-05-26", "close": 532.9, "volume": 1347430.0}, {"date": "2026-05-27", "close": 531.14, "volume": 1046931.0}, {"date": "2026-05-28", "close": 537.21, "volume": 1138891.0}, {"date": "2026-05-29", "close": 530.45, "volume": 2248598.0}, {"date": "2026-06-01", "close": 516.5, "volume": 1374642.0}, {"date": "2026-06-02", "close": 513.43, "volume": 1079209.0}, {"date": "2026-06-03", "close": 512.03, "volume": 1044037.0}, {"date": "2026-06-04", "close": 519.05, "volume": 851276.0}, {"date": "2026-06-05", "close": 523.76, "volume": 903137.0}, {"date": "2026-06-08", "close": 520.07, "volume": 847800.0}, {"date": "2026-06-09", "close": 530.13, "volume": 1020652.0}, {"date": "2026-06-10", "close": 525.02, "volume": 934255.0}, {"date": "2026-06-11", "close": 548.68, "volume": 1378089.0}, {"date": "2026-06-12", "close": 540.33, "volume": 1029367.0}, {"date": "2026-06-15", "close": 530.36, "volume": 1197437.0}, {"date": "2026-06-16", "close": 535.95, "volume": 848111.0}, {"date": "2026-06-17", "close": 532.32, "volume": 1142532.0}, {"date": "2026-06-18", "close": 510.95, "volume": 3978809.0}, {"date": "2026-06-22", "close": 493.6, "volume": 1704872.0}, {"date": "2026-06-23", "close": 503.67, "volume": 827468.0}, {"date": "2026-06-24", "close": 491.64, "volume": 1288399.0}, {"date": "2026-06-25", "close": 505.02, "volume": 1378500.0}, {"date": "2026-06-26", "close": 507.4, "volume": 3672390.0}, {"date": "2026-06-29", "close": 502.07, "volume": 997483.0}, {"date": "2026-06-30", "close": 509.46, "volume": 1157173.0}, {"date": "2026-07-01", "close": 521.82, "volume": 1277984.0}, {"date": "2026-07-02", "close": 545.91, "volume": 1397901.0}, {"date": "2026-07-06", "close": 538.0, "volume": 937944.0}, {"date": "2026-07-07", "close": 535.38, "volume": 847563.0}, {"date": "2026-07-08", "close": 527.96, "volume": 927702.0}, {"date": "2026-07-09", "close": 518.26, "volume": 989603.0}, {"date": "2026-07-10", "close": 523.22, "volume": 662789.0}, {"date": "2026-07-13", "close": 520.68, "volume": 714611.0}, {"date": "2026-07-14", "close": 514.99, "volume": 698463.0}, {"date": "2026-07-15", "close": 514.46, "volume": 816488.0}, {"date": "2026-07-16", "close": 513.52, "volume": 758097.0}, {"date": "2026-07-17", "close": 508.77, "volume": 1274477.0}, {"date": "2026-07-20", "close": 509.54, "volume": 998388.0}, {"date": "2026-07-21", "close": 507.09, "volume": 1316427.0}, {"date": "2026-07-22", "close": 514.36, "volume": 1141923.0}, {"date": "2026-07-23", "close": 568.59, "volume": 3275485.0}, {"date": "2026-07-24", "close": 582.6, "volume": 1738879.0}, {"date": "2026-07-27", "close": 580.0, "volume": 1083089.0}, {"date": "2026-07-28", "close": 581.31, "volume": 1278112.0}, {"date": "2026-07-29", "close": 569.2, "volume": 1606539.0}, {"date": "2026-07-30", "close": 574.11, "volume": 1514660.0}, {"date": "2026-07-31", "close": 582.74, "volume": 1424688.0}, {"date": "2026-08-03", "close": 586.29, "volume": 1236804.0}, {"date": "2026-08-04", "close": 589.33, "volume": 1181220.0}, {"date": "2026-08-05", "close": 577.6, "volume": 954712.0}, {"date": "2026-08-06", "close": 582.85, "volume": 738799.0}, {"date": "2026-08-07", "close": 587.95, "volume": 749587.0}], "refreshing": true}