{"ticker": "MTD", "overview": {"cik": "1037646", "ticker": "MTD", "name": "METTLER TOLEDO INTERNATIONAL INC/", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053294", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051929", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001037646-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001037646-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000903", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001037646-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050135", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001037646-26-000047", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001037646-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001037646-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001037646-26-000024", "price_sensitive": true}]}, "description": "METTLER TOLEDO INTERNATIONAL INC/ trades as MTD on the NYSE and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 1,043 insider filings for the company, from November 1999 to August 2026. Across those, 36 insiders disclosed 24 open-market purchases totalling $3.11M against 585 sales totalling $1.52B. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 3111423.65, "sell_n": 585, "sell_sum": 1518109909.1955, "net": -1514998485.5454998, "insiders": 36, "first_date": "1999-11-03", "last_date": "2026-08-27"}, "metrics": {"ticker": "MTD", "has_prices": true, "as_of": "2026-08-07", "last": 1429.46, "prev_close": 1421.24, "change": 8.220000000000027, "change_pct": 0.005783681855281323, "session_volume": 123701.0, "vwap_5": 1432.065446386543, "vwap_20": 1360.8464883841784, "vwap_60": 1221.0029887399287, "vwap_250": 1298.376442846774, "high_52w": 1506.02, "low_52w": 1025.53, "avg_volume_20": 172706.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001037646-26-000067", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Natalia Shuman-Fabbri", "who_key": "SHUMAN-FABBRI NATALIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585776/000103764626000067/0001037646-26-000067-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001037646-26-000065", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Patrick Kaltenbach", "who_key": "Kaltenbach Patrick", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1342350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The CEO takes $1.3M off the table in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1625775/000103764626000065/0001037646-26-000065-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "13DG-0001562230-26-000126", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Capital International Investors moves to a 7.9% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001037646-26-000063", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Thomas P. Salice", "who_key": "SALICE THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 600650.9700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director sells $601K of MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1186873/000103764626000063/0001037646-26-000063-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0002100121-26-000903", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ takes a 5.01% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0002100121-26-000903-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13F-1569205-0001569205-26-000012-592688105", "src": "13F", "ticker": "MTD", "cik": "", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "Mettler Toledo International", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 717012379.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith dumps Mettler Toledo International entirely (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001037646-26-000028", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Susan Graham-Bryce", "who_key": "Graham-Bryce Susan", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000028/0001037646-26-000028-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001037646-26-000030", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Patrick Kaltenbach", "who_key": "Kaltenbach Patrick", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000030/0001037646-26-000030-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001037646-26-000032", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Gerry Keller", "who_key": "Keller Gerry", "role": "Head of Process Analytics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000032/0001037646-26-000032-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001037646-26-000034", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Shawn Vadala", "who_key": "Vadala Shawn", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000034/0001037646-26-000034-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001037646-26-000036", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Oliver Wittorf", "who_key": "Wittorf Oliver", "role": "Head of PI, Retail, and GSC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000036/0001037646-26-000036-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001037646-26-000038", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Ann Ping Richard Wong", "who_key": "Wong Ann Ping Richard", "role": "Head of Asia & Pacific", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000038/0001037646-26-000038-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000849", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ takes a 7.53% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0002100119-26-000849-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001867", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ adjusts its stake in MTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0000102909-26-001867-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001037646-26-000015", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Michael J. Tokich", "who_key": "TOKICH MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000015/0001037646-26-000015-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}, {"id": "0001037646-26-000013", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Shawn Vadala", "who_key": "Vadala Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1128096.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Big sell in MTD \u2014 The CFO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000013/0001037646-26-000013-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "HOUSE-2026-20030977-T109", "src": "CONGRESS", "ticker": "MTD", "cik": "", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "vestment Account #025\nMettler-Toledo International, Inc.\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow sells MTD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001037646-25-000103", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Shawn Vadala", "who_key": "Vadala Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2999300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The money boss sells $3M of MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000103/0001037646-25-000103-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493366}, {"id": "0001037646-25-000104", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Marc de la Guerroniere", "who_key": "de la Guerroniere Marc", "role": "Head of Eur & NA Market Orgs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9010900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Someone inside MTD is selling \u2014 $9M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000104/0001037646-25-000104-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493366}, {"id": "0001037646-25-000100", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Gerry Keller", "who_key": "Keller Gerry", "role": "Head of Process Analytics", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 334784.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $335K of MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000100/0001037646-25-000100-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499126}, {"id": "0001037646-25-000098", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Patrick Kaltenbach", "who_key": "Kaltenbach Patrick", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2924997.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "MTD's CEO lightens up \u2014 $2.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000098/0001037646-25-000098-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512086}, {"id": "0001037646-25-000070", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Roland D. Diggelmann", "who_key": "DIGGELMANN ROLAND D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000070/0001037646-25-000070-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000075", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Bigot Domitille Doat-Le", "who_key": "Doat-Le Bigot Domitille", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000075/0001037646-25-000075-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000077", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Michael A. Kelly", "who_key": "Kelly Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000077/0001037646-25-000077-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000078", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Pablo Perversi", "who_key": "Perversi Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000078/0001037646-25-000078-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000083", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Thomas P. Salice", "who_key": "SALICE THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000083/0001037646-25-000083-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000084", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Brian A. Shepherd", "who_key": "Shepherd Brian A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000084/0001037646-25-000084-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000085", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Wolfgang Wienand", "who_key": "Wienand Wolfgang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000085/0001037646-25-000085-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000086", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Ingrid Zhang", "who_key": "Zhang Ingrid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on MTD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000086/0001037646-25-000086-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}, {"id": "0001037646-25-000093", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Marc de la Guerroniere", "who_key": "de la Guerroniere Marc", "role": "Head of Eur & NA Market Orgs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9976000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "An insider cashes out $10M of MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000093/0001037646-25-000093-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513526}], "recent_buys": [{"id": "0001062993-23-020856", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Roland D. Diggelmann", "who_key": "DIGGELMANN ROLAND D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 323360.1, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "A director backs MTD with $323K", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323020856/0001062993-23-020856-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563286}, {"id": "0001515622-21-000014", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Patrick Kaltenbach", "who_key": "Kaltenbach Patrick", "role": "CEO Designate", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58500.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO loads up: $58K into MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000014/0001515622-21-000014-index.htm", "trade_date": "2021-02-17", "timestamp": "2021-02-17", "mins": 3001846}, {"id": "0001515622-17-000088", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Richard D. Francis", "who_key": "Francis Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100465.59999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders pile into MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000088/0001515622-17-000088-index.htm", "trade_date": "2017-11-17", "timestamp": "2017-11-17", "mins": 4712566}, {"id": "0001515622-11-000028", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "George M. Milne Jr", "who_key": "MILNE GEORGE M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143140.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "MTD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000028/0001515622-11-000028-index.htm", "trade_date": "2011-08-10", "timestamp": "2011-08-10", "mins": 8011606}, {"id": "0001515622-11-000026", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69300.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 5 buying MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000026/0001515622-11-000026-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013046}, {"id": "0001515622-11-000024", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Wah-Hui Chu", "who_key": "Chu Wah-Hui", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000024/0001515622-11-000024-index.htm", "trade_date": "2011-08-04", "timestamp": "2011-08-04", "mins": 8020246}, {"id": "0001386332-10-000014", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Francis A. Contino", "who_key": "CONTINO FRANCIS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32720.999999999996, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 7 buying MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633210000014/0001386332-10-000014-index.htm", "trade_date": "2010-05-25", "timestamp": "2010-05-25", "mins": 8648086}, {"id": "0001386332-10-000012", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Francis A. Contino", "who_key": "CONTINO FRANCIS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57050.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "8 insiders pile into MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633210000012/0001386332-10-000012-index.htm", "trade_date": "2010-05-20", "timestamp": "2010-05-20", "mins": 8655286}, {"id": "0001386332-10-000008", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Oliver A. Filliol", "who_key": "FILLIOL OLIVER A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 270423.41000000003, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The whole bench is buying MTD \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633210000008/0001386332-10-000008-index.htm", "trade_date": "2010-03-12", "timestamp": "2010-03-12", "mins": 8754646}, {"id": "0001386332-09-000007", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49998.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "9 insiders pile into MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633209000007/0001386332-09-000007-index.htm", "trade_date": "2009-07-27", "timestamp": "2009-07-27", "mins": 9082966}, {"id": "0001386333-09-000008", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Oliver A. Filliol", "who_key": "FILLIOL OLIVER A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 304078.34, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "9 insiders now buying MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633309000008/0001386333-09-000008-index.htm", "trade_date": "2009-03-13", "timestamp": "2009-03-13", "mins": 9278806}, {"id": "0001386333-08-000004", "src": "INSIDERS", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Francis A. Contino", "who_key": "CONTINO FRANCIS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9632.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "9 insiders pile into MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633308000004/0001386333-08-000004-index.htm", "trade_date": "2008-05-01", "timestamp": "2008-05-01", "mins": 9733846}], "institutional": [{"id": "13DG-0001562230-26-000126", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Capital International Investors moves to a 7.9% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100121-26-000903", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ takes a 5.01% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0002100121-26-000903-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13F-1569205-0001569205-26-000012-592688105", "src": "13F", "ticker": "MTD", "cik": "", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "Mettler Toledo International", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 717012379.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith dumps Mettler Toledo International entirely (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000849", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ takes a 7.53% passive stake in MTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0002100119-26-000849-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001867", "src": "13DG", "ticker": "MTD", "cik": "1037646", "company": "METTLER TOLEDO INTERNATIONAL INC/", "company_raw": "METTLER TOLEDO INTERNATIONAL INC/", "who": "Mettler Toledo International Inc/", "who_key": "METTLER TOLEDO INTERNATIONAL INC/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "METTLER TOLEDO INTERNATIONAL INC/ adjusts its stake in MTD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/0000102909-26-001867-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Mettler-Toledo International, Inc. Common Stock", "new_value": "METTLER TOLEDO INTERNATIONAL INC/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001037646", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001037646", "applied": 1, "detected_at": "2026-10-26T02:17:59.810278"}]}, "key_people": [{"who": "Oliver A. Filliol", "who_key": "FILLIOL OLIVER A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1224976.03, "sold": 367643149.5849, "net": -366418173.55490005, "trades": 66, "top_score": 70.7, "lean": "selling", "history": [{"action": "SELL", "amount": 11500599.450000001, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007946/0001062993-21-007946-index.htm"}, {"action": "SELL", "amount": 11407775.68, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007312/0001062993-21-007312-index.htm"}, {"action": "SELL", "amount": 7584956.36, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007180/0001062993-21-007180-index.htm"}, {"action": "SELL", "amount": 7449119.84, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007074/0001062993-21-007074-index.htm"}, {"action": "SELL", "amount": 6234810.38, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321004956/0001062993-21-004956-index.htm"}, {"action": "SELL", "amount": 6057027.399999999, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000007/0001515622-21-000007-index.htm"}, {"action": "SELL", "amount": 9434968.72, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000021/0001515622-20-000021-index.htm"}, {"action": "SELL", "amount": 14055586.02, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000013/0001515622-20-000013-index.htm"}, {"action": "SELL", "amount": 18598746.21, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000008/0001515622-20-000008-index.htm"}, {"action": "SELL", "amount": 9830211.77, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000006/0001515622-20-000006-index.htm"}, {"action": "SELL", "amount": 8145967.55, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000064/0001515622-19-000064-index.htm"}, {"action": "SELL", "amount": 3458406.56, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000058/0001515622-19-000058-index.htm"}, {"action": "SELL", "amount": 12286020.32, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000057/0001515622-19-000057-index.htm"}, {"action": "SELL", "amount": 24631912.43, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000031/0001515622-19-000031-index.htm"}, {"action": "SELL", "amount": 22720811.59, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000013/0001515622-19-000013-index.htm"}, {"action": "SELL", "amount": 22588644.92, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000004/0001515622-19-000004-index.htm"}, {"action": "SELL", "amount": 9472582.44, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000084/0001515622-17-000084-index.htm"}, {"action": "SELL", "amount": 11965353.51, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000025/0001515622-17-000025-index.htm"}, {"action": "SELL", "amount": 6964562.279999999, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000013/0001515622-17-000013-index.htm"}, {"action": "SELL", "amount": 7395019.859999999, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000011/0001515622-17-000011-index.htm"}, {"action": "SELL", "amount": 6410982.16, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000134/0001515622-16-000134-index.htm"}, {"action": "SELL", "amount": 4302945.62, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000103/0001515622-16-000103-index.htm"}, {"action": "SELL", "amount": 3990191.6499999994, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000102/0001515622-16-000102-index.htm"}, {"action": "SELL", "amount": 5501044.3, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000096/0001515622-16-000096-index.htm"}, {"action": "SELL", "amount": 5486071.5, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000090/0001515622-16-000090-index.htm"}], "latest": {"action": "SELL", "amount": 11500599.450000001, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007946/0001062993-21-007946-index.htm"}}, {"who": "Robert F. Spoerry", "who_key": "SPOERRY ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500371.72000000003, "sold": 291119831.0354, "net": -290619459.31539994, "trades": 103, "top_score": 47.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3115000.0, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323003601/0001062993-23-003601-index.htm"}, {"action": "SELL", "amount": 3935000.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322021738/0001062993-22-021738-index.htm"}, {"action": "SELL", "amount": 1365000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322018079/0001062993-22-018079-index.htm"}, {"action": "SELL", "amount": 2725000.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322017174/0001062993-22-017174-index.htm"}, {"action": "SELL", "amount": 2987000.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322013938/0001062993-22-013938-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007390/0001062993-21-007390-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007248/0001062993-21-007248-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007097/0001062993-21-007097-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321005121/0001062993-21-005121-index.htm"}, {"action": "SELL", "amount": 2560000.0, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321005001/0001062993-21-005001-index.htm"}, {"action": "SELL", "amount": 1220000.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000009/0001515622-21-000009-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000005/0001515622-21-000005-index.htm"}, {"action": "SELL", "amount": 1650150.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000039/0001515622-20-000039-index.htm"}, {"action": "SELL", "amount": 2008352.79, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000036/0001515622-20-000036-index.htm"}, {"action": "SELL", "amount": 1413160.0, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000023/0001515622-20-000023-index.htm"}, {"action": "SELL", "amount": 4878100.0, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000020/0001515622-20-000020-index.htm"}, {"action": "SELL", "amount": 2100000.0, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000018/0001515622-20-000018-index.htm"}, {"action": "SELL", "amount": 804273.51, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000014/0001515622-20-000014-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000035/0001515622-19-000035-index.htm"}, {"action": "SELL", "amount": 1480000.0, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000034/0001515622-19-000034-index.htm"}, {"action": "SELL", "amount": 1480000.0, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000033/0001515622-19-000033-index.htm"}, {"action": "SELL", "amount": 18412520.12, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000020/0001515622-19-000020-index.htm"}, {"action": "SELL", "amount": 23537566.93, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000018/0001515622-19-000018-index.htm"}, {"action": "SELL", "amount": 18110098.78, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000017/0001515622-19-000017-index.htm"}, {"action": "SELL", "amount": 11188807.959999999, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000012/0001515622-19-000012-index.htm"}], "latest": {"action": "SELL", "amount": 3115000.0, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323003601/0001062993-23-003601-index.htm"}}, {"who": "Olivier A. Filliol", "who_key": "Filliol Olivier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 229022232.94, "net": -229022232.94, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14254296.14, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323005728/0001062993-23-005728-index.htm"}, {"action": "SELL", "amount": 14336083.11, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323005482/0001062993-23-005482-index.htm"}, {"action": "SELL", "amount": 4471979.41, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323004938/0001062993-23-004938-index.htm"}, {"action": "SELL", "amount": 6778323.29, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323004491/0001062993-23-004491-index.htm"}, {"action": "SELL", "amount": 15455093.14, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323003771/0001062993-23-003771-index.htm"}, {"action": "SELL", "amount": 9615268.45, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322023265/0001062993-22-023265-index.htm"}, {"action": "SELL", "amount": 14564514.85, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322023002/0001062993-22-023002-index.htm"}, {"action": "SELL", "amount": 18701961.189999998, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322022354/0001062993-22-022354-index.htm"}, {"action": "SELL", "amount": 491454.93999999994, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322018850/0001062993-22-018850-index.htm"}, {"action": "SELL", "amount": 11104932.709999999, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322017790/0001062993-22-017790-index.htm"}, {"action": "SELL", "amount": 10759391.61, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322017204/0001062993-22-017204-index.htm"}, {"action": "SELL", "amount": 12317596.99, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322014076/0001062993-22-014076-index.htm"}, {"action": "SELL", "amount": 15541447.26, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322013445/0001062993-22-013445-index.htm"}, {"action": "SELL", "amount": 5933112.73, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322013226/0001062993-22-013226-index.htm"}, {"action": "SELL", "amount": 15470949.63, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322012863/0001062993-22-012863-index.htm"}, {"action": "SELL", "amount": 17378401.08, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322006790/0001062993-22-006790-index.htm"}, {"action": "SELL", "amount": 13719034.4, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321011855/0001062993-21-011855-index.htm"}, {"action": "SELL", "amount": 10057084.19, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321011123/0001062993-21-011123-index.htm"}, {"action": "SELL", "amount": 5698766.9, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321011033/0001062993-21-011033-index.htm"}, {"action": "SELL", "amount": 12372540.92, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321010633/0001062993-21-010633-index.htm"}], "latest": {"action": "SELL", "amount": 14254296.14, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323005728/0001062993-23-005728-index.htm"}}, {"who": "William P. Donnelly", "who_key": "DONNELLY WILLIAM P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 151946562.8598, "net": -151946562.8598, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2314163.32, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000061/0001515622-18-000061-index.htm"}, {"action": "SELL", "amount": 2411295.0, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000057/0001515622-18-000057-index.htm"}, {"action": "SELL", "amount": 1495500.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000055/0001515622-18-000055-index.htm"}, {"action": "SELL", "amount": 1685824.0, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000031/0001515622-18-000031-index.htm"}, {"action": "SELL", "amount": 583500.0, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000030/0001515622-18-000030-index.htm"}, {"action": "SELL", "amount": 1158155.0, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000028/0001515622-18-000028-index.htm"}, {"action": "SELL", "amount": 571500.0, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000027/0001515622-18-000027-index.htm"}, {"action": "SELL", "amount": 285000.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000026/0001515622-18-000026-index.htm"}, {"action": "SELL", "amount": 292500.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000025/0001515622-18-000025-index.htm"}, {"action": "SELL", "amount": 881500.0, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000024/0001515622-18-000024-index.htm"}, {"action": "SELL", "amount": 1770200.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000023/0001515622-18-000023-index.htm"}, {"action": "SELL", "amount": 1904258.0, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000017/0001515622-18-000017-index.htm"}, {"action": "SELL", "amount": 2271419.92, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000015/0001515622-18-000015-index.htm"}, {"action": "SELL", "amount": 2816894.58, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000014/0001515622-18-000014-index.htm"}, {"action": "SELL", "amount": 6186020.0, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000003/0001515622-18-000003-index.htm"}, {"action": "SELL", "amount": 3160697.29, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000086/0001515622-17-000086-index.htm"}, {"action": "SELL", "amount": 6300191.2, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000083/0001515622-17-000083-index.htm"}, {"action": "SELL", "amount": 4628679.88, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000044/0001515622-17-000044-index.htm"}, {"action": "SELL", "amount": 1641324.45, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000039/0001515622-17-000039-index.htm"}, {"action": "SELL", "amount": 3208529.9, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000028/0001515622-17-000028-index.htm"}, {"action": "SELL", "amount": 2730895.0, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000021/0001515622-17-000021-index.htm"}, {"action": "SELL", "amount": 2253053.3, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000009/0001515622-17-000009-index.htm"}, {"action": "SELL", "amount": 2785340.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000005/0001515622-17-000005-index.htm"}, {"action": "SELL", "amount": 12865069.38, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000133/0001515622-16-000133-index.htm"}, {"action": "SELL", "amount": 2023819.6300000001, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000106/0001515622-16-000106-index.htm"}], "latest": {"action": "SELL", "amount": 2314163.32, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000061/0001515622-18-000061-index.htm"}}, {"who": "Marc de la Guerroniere", "who_key": "de la Guerroniere Marc", "role": "Head of Eur & NA Market Orgs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 103743588.0, "net": -103743588.0, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9010900.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000104/0001037646-25-000104-index.htm"}, {"action": "SELL", "amount": 9976000.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000093/0001037646-25-000093-index.htm"}, {"action": "SELL", "amount": 1182718.8599999999, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299325002264/0001062993-25-002264-index.htm"}, {"action": "SELL", "amount": 2936806.3099999996, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322022675/0001062993-22-022675-index.htm"}, {"action": "SELL", "amount": 5573741.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007747/0001062993-21-007747-index.htm"}, {"action": "SELL", "amount": 7780500.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321005119/0001062993-21-005119-index.htm"}, {"action": "SELL", "amount": 7213661.52, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000010/0001515622-21-000010-index.htm"}, {"action": "SELL", "amount": 8881028.7, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000034/0001515622-20-000034-index.htm"}, {"action": "SELL", "amount": 4113079.4, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000032/0001515622-20-000032-index.htm"}, {"action": "SELL", "amount": 2898404.13, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000065/0001515622-19-000065-index.htm"}, {"action": "SELL", "amount": 3468750.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000036/0001515622-19-000036-index.htm"}, {"action": "SELL", "amount": 3358000.0, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000027/0001515622-19-000027-index.htm"}, {"action": "SELL", "amount": 4014220.4499999997, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000065/0001515622-18-000065-index.htm"}, {"action": "SELL", "amount": 3801905.29, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000063/0001515622-18-000063-index.htm"}, {"action": "SELL", "amount": 444000.0, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000034/0001515622-18-000034-index.htm"}, {"action": "SELL", "amount": 4396364.49, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000029/0001515622-18-000029-index.htm"}, {"action": "SELL", "amount": 1920000.0, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000008/0001515622-18-000008-index.htm"}, {"action": "SELL", "amount": 1260000.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562218000007/0001515622-18-000007-index.htm"}, {"action": "SELL", "amount": 3007530.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000003/0001515622-17-000003-index.htm"}, {"action": "SELL", "amount": 2106298.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000130/0001515622-16-000130-index.htm"}, {"action": "SELL", "amount": 2538617.85, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000080/0001515622-16-000080-index.htm"}, {"action": "SELL", "amount": 2490200.45, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000076/0001515622-16-000076-index.htm"}, {"action": "SELL", "amount": 5200160.0, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562215000024/0001515622-15-000024-index.htm"}, {"action": "SELL", "amount": 1012375.0, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562214000086/0001515622-14-000086-index.htm"}, {"action": "SELL", "amount": 2638774.0, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562214000085/0001515622-14-000085-index.htm"}], "latest": {"action": "SELL", "amount": 9010900.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000104/0001037646-25-000104-index.htm"}}, {"who": "Thomas P. Salice", "who_key": "SALICE THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 65035584.4, "net": -65035584.4, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 600650.9700000001, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186873/000103764626000063/0001037646-26-000063-index.htm"}, {"action": "SELL", "amount": 1381559.9, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000048/0001037646-25-000048-index.htm"}, {"action": "SELL", "amount": 1889550.63, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299324010291/0001062993-24-010291-index.htm"}, {"action": "SELL", "amount": 17049120.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007023/0001062993-21-007023-index.htm"}, {"action": "SELL", "amount": 1770412.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000006/0001515622-21-000006-index.htm"}, {"action": "SELL", "amount": 3766065.76, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000035/0001515622-20-000035-index.htm"}, {"action": "SELL", "amount": 1883560.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000038/0001515622-20-000038-index.htm"}, {"action": "SELL", "amount": 2510026.92, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000030/0001515622-20-000030-index.htm"}, {"action": "SELL", "amount": 1482910.92, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000037/0001515622-20-000037-index.htm"}, {"action": "SELL", "amount": 775420.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000027/0001515622-20-000027-index.htm"}, {"action": "SELL", "amount": 1122770.0, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000022/0001515622-20-000022-index.htm"}, {"action": "SELL", "amount": 13048542.66, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000011/0001515622-20-000011-index.htm"}, {"action": "SELL", "amount": 6009185.84, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000037/0001515622-19-000037-index.htm"}, {"action": "SELL", "amount": 897000.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000024/0001515622-19-000024-index.htm"}, {"action": "SELL", "amount": 891150.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000022/0001515622-19-000022-index.htm"}, {"action": "SELL", "amount": 1530492.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000016/0001515622-19-000016-index.htm"}, {"action": "SELL", "amount": 735900.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562219000008/0001515622-19-000008-index.htm"}, {"action": "SELL", "amount": 543790.0, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000055/0001515622-17-000055-index.htm"}, {"action": "SELL", "amount": 563400.0, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562217000031/0001515622-17-000031-index.htm"}, {"action": "SELL", "amount": 190453.8, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000100/0001515622-16-000100-index.htm"}, {"action": "SELL", "amount": 1083330.0, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562216000088/0001515622-16-000088-index.htm"}, {"action": "SELL", "amount": 542969.0, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562215000068/0001515622-15-000068-index.htm"}, {"action": "SELL", "amount": 263081.0, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562215000067/0001515622-15-000067-index.htm"}, {"action": "SELL", "amount": 334500.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562215000029/0001515622-15-000029-index.htm"}, {"action": "SELL", "amount": 660000.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562215000026/0001515622-15-000026-index.htm"}], "latest": {"action": "SELL", "amount": 600650.9700000001, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186873/000103764626000063/0001037646-26-000063-index.htm"}}, {"who": "Shawn Vadala", "who_key": "Vadala Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37383603.53, "net": -37383603.53, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1128096.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000013/0001037646-26-000013-index.htm"}, {"action": "SELL", "amount": 2999300.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000103/0001037646-25-000103-index.htm"}, {"action": "SELL", "amount": 2758212.45, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000094/0001037646-25-000094-index.htm"}, {"action": "SELL", "amount": 397500.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000052/0001037646-25-000052-index.htm"}, {"action": "SELL", "amount": 376227.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764625000046/0001037646-25-000046-index.htm"}, {"action": "SELL", "amount": 350250.0, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299324014734/0001062993-24-014734-index.htm"}, {"action": "SELL", "amount": 458527.76, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299324010745/0001062993-24-010745-index.htm"}, {"action": "SELL", "amount": 2994661.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299324010294/0001062993-24-010294-index.htm"}, {"action": "SELL", "amount": 363249.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299324004516/0001062993-24-004516-index.htm"}, {"action": "SELL", "amount": 1197338.6, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323011178/0001062993-23-011178-index.htm"}, {"action": "SELL", "amount": 2933293.36, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299323003593/0001062993-23-003593-index.htm"}, {"action": "SELL", "amount": 1148064.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322021922/0001062993-22-021922-index.htm"}, {"action": "SELL", "amount": 1143501.1600000001, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322021740/0001062993-22-021740-index.htm"}, {"action": "SELL", "amount": 1075248.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322017207/0001062993-22-017207-index.htm"}, {"action": "SELL", "amount": 503600.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322013800/0001062993-22-013800-index.htm"}, {"action": "SELL", "amount": 498000.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322013447/0001062993-22-013447-index.htm"}, {"action": "SELL", "amount": 2667470.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299322006012/0001062993-22-006012-index.htm"}, {"action": "SELL", "amount": 1702800.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321010631/0001062993-21-010631-index.htm"}, {"action": "SELL", "amount": 1534905.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321007022/0001062993-21-007022-index.htm"}, {"action": "SELL", "amount": 1243000.0, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000106299321004544/0001062993-21-004544-index.htm"}, {"action": "SELL", "amount": 1536678.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562221000004/0001515622-21-000004-index.htm"}, {"action": "SELL", "amount": 1317282.72, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000055/0001515622-20-000055-index.htm"}, {"action": "SELL", "amount": 930178.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000031/0001515622-20-000031-index.htm"}, {"action": "SELL", "amount": 636174.6, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000015/0001515622-20-000015-index.htm"}, {"action": "SELL", "amount": 1050735.86, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562220000009/0001515622-20-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1128096.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000103764626000013/0001037646-26-000013-index.htm"}}, {"who": "Urs Widmer", "who_key": "WIDMER URS", "role": "Head of Industrial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 32936959.223699998, "net": -32936959.223699998, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3817758.9699999997, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562212000023/0001515622-12-000023-index.htm"}, {"action": "SELL", "amount": 2869487.0, "date": "2012-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562212000013/0001515622-12-000013-index.htm"}, {"action": "SELL", "amount": 10386142.76, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562212000008/0001515622-12-000008-index.htm"}, {"action": "SELL", "amount": 3131021.0, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000082/0001515622-11-000082-index.htm"}, {"action": "SELL", "amount": 2449950.0, "date": "2011-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000064/0001515622-11-000064-index.htm"}, {"action": "SELL", "amount": 1633302.1, "date": "2011-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000015/0001515622-11-000015-index.htm"}, {"action": "SELL", "amount": 1602500.0, "date": "2011-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000013/0001515622-11-000013-index.htm"}, {"action": "SELL", "amount": 782840.4, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562211000009/0001515622-11-000009-index.htm"}, {"action": "SELL", "amount": 1125602.0, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633210000006/0001386332-10-000006-index.htm"}, {"action": "SELL", "amount": 1257778.8, "date": "2010-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633210000004/0001386332-10-000004-index.htm"}, {"action": "SELL", "amount": 1740340.5, "date": "2007-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633207000023/0001386332-07-000023-index.htm"}, {"action": "SELL", "amount": 593497.3437, "date": "2007-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000138633307000033/0001386333-07-000033-index.htm"}, {"action": "SELL", "amount": 57257.979999999996, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000127257805000009/0001272578-05-000009-index.htm"}, {"action": "SELL", "amount": 898310.37, "date": "2004-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000127257804000033/0001272578-04-000033-index.htm"}, {"action": "SELL", "amount": 591170.0, "date": "2003-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000125523203000034/0001255232-03-000034-index.htm"}], "latest": {"action": "SELL", "amount": 3817758.9699999997, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037646/000151562212000023/0001515622-12-000023-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -600650.9700000001}, {"date": "2026-08-27", "net": -1342350.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053294", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051929", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001037646-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001037646-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000903", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001037646-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050135", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001037646-26-000047", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001037646-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001037646-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001037646-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001037646-26-000024", "price_sensitive": true}], "performance": {"ticker": "MTD", "has_prices": true, "summary": {"n": 30, "avg": 2.066936246601633, "win_rate": 1.0, "best": 2.495866960136953, "worst": 0.13091084581365361, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 1263.99, "return": 0.13091084581365361}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 1143.36, "return": 0.25022739994402476}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-12-18", "score": 0.0, "ref_price": 1214.44, "return": 0.1770527979974309}, {"who": "DIGGELMANN ROLAND D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 323360.1, "date": "2023-11-13", "score": 60.1, "ref_price": 1019.24, "return": 0.40247635493112516}, {"who": "Kaltenbach Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Designate", "amount": 58500.0, "date": "2021-02-17", "score": 46.9, "ref_price": 1166.46, "return": 0.22546851156490577}, {"who": "Francis Richard D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100465.59999999999, "date": "2017-11-17", "score": 54.1, "ref_price": 630.92, "return": 1.2656755214607243}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 408.9, "return": 2.495866960136953}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 408.9, "return": 2.495866960136953}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "MILNE GEORGE M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143140.0, "date": "2011-08-10", "score": 43.0, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Madaus Martin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69300.0, "date": "2011-08-09", "score": 44.5, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Chu Wah-Hui", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71000.0, "date": "2011-08-04", "score": 41.9, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32720.999999999996, "date": "2010-05-25", "score": 34.7, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57050.0, "date": "2010-05-20", "score": 38.8, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "FILLIOL OLIVER A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 270423.41000000003, "date": "2010-03-12", "score": 55.9, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Madaus Martin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49998.0, "date": "2009-07-27", "score": 35.5, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "FILLIOL OLIVER A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 304078.34, "date": "2009-03-13", "score": 60.7, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9632.0, "date": "2008-05-01", "score": 28.0, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77529.0, "date": "2008-04-30", "score": 43.1, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "SPOERRY ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500371.72000000003, "date": "2008-03-14", "score": 47.6, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "FILLIOL OLIVER A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 650474.28, "date": "2008-03-14", "score": 70.7, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Weidemanis Joakim", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Product Inspection", "amount": 9791.0, "date": "2007-05-16", "score": 24.1, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Weidemanis Joakim", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Product Inspection", "amount": 90000.0, "date": "2007-05-08", "score": 33.5, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "Chu Wah-Hui", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43824.8, "date": "2007-02-12", "score": 34.8, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "DICKSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13596.0, "date": "2006-05-12", "score": 30.7, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "DICKSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21224.0, "date": "2006-03-02", "score": 35.0, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24650.0, "date": "2005-09-21", "score": 46.9, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "GLOOR JEAN LUCIEN", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Information Systems", "amount": 25150.0, "date": "2005-08-24", "score": 27.0, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "GEIER PHILIP H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150870.0, "date": "2005-08-23", "score": 56.2, "ref_price": 410.74, "return": 2.4802064566392366}, {"who": "CONTINO FRANCIS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14274.4, "date": "2005-02-24", "score": 44.2, "ref_price": 410.74, "return": 2.4802064566392366}]}, "price_series": [{"date": "2016-08-01", "close": 410.74, "volume": 155573.0}, {"date": "2016-08-02", "close": 400.32, "volume": 243507.0}, {"date": "2016-08-03", "close": 398.98, "volume": 198444.0}, {"date": "2016-08-04", "close": 396.14, "volume": 212459.0}, {"date": "2016-08-05", "close": 398.93, "volume": 195399.0}, {"date": "2016-08-08", "close": 398.45, "volume": 156312.0}, {"date": "2016-08-09", "close": 400.05, "volume": 92127.0}, {"date": "2016-08-10", "close": 401.87, "volume": 134023.0}, {"date": "2016-08-11", "close": 403.4, "volume": 88924.0}, {"date": "2016-08-12", "close": 399.93, "volume": 127567.0}, {"date": "2016-08-15", "close": 403.33, "volume": 106830.0}, {"date": "2016-08-16", "close": 399.86, "volume": 89319.0}, {"date": "2016-08-17", "close": 401.1, "volume": 102556.0}, {"date": "2016-08-18", "close": 405.49, "volume": 167674.0}, {"date": "2016-08-19", "close": 407.97, "volume": 207803.0}, {"date": "2016-08-22", "close": 408.72, "volume": 118528.0}, {"date": "2016-08-23", "close": 410.6, "volume": 151838.0}, {"date": "2016-08-24", "close": 402.94, "volume": 75968.0}, {"date": "2016-08-25", "close": 405.02, "volume": 137415.0}, {"date": "2016-08-26", "close": 409.45, "volume": 341884.0}, {"date": "2016-08-29", "close": 408.07, "volume": 189592.0}, {"date": "2016-08-30", "close": 404.33, "volume": 268453.0}, {"date": "2016-08-31", "close": 403.07, "volume": 346039.0}, {"date": "2016-09-01", "close": 404.72, "volume": 258803.0}, {"date": "2016-09-02", "close": 401.55, "volume": 5345986.0}, {"date": "2016-09-06", "close": 404.81, "volume": 345670.0}, {"date": "2016-09-07", "close": 406.8, "volume": 354365.0}, {"date": "2016-09-08", "close": 402.54, "volume": 395503.0}, {"date": "2016-09-09", "close": 388.8, "volume": 256742.0}, {"date": "2016-09-12", "close": 395.56, "volume": 528841.0}, {"date": "2016-09-13", "close": 394.66, "volume": 350949.0}, {"date": "2016-09-14", "close": 395.35, "volume": 200766.0}, {"date": "2016-09-15", "close": 399.07, "volume": 146892.0}, {"date": "2016-09-16", "close": 399.78, "volume": 249478.0}, {"date": "2016-09-19", "close": 400.26, "volume": 291844.0}, {"date": "2016-09-20", "close": 400.88, "volume": 198819.0}, {"date": "2016-09-21", "close": 403.07, "volume": 212274.0}, {"date": "2016-09-22", "close": 411.17, "volume": 269977.0}, {"date": "2016-09-23", "close": 408.17, "volume": 240475.0}, {"date": "2016-09-26", "close": 409.78, "volume": 223558.0}, {"date": "2016-09-27", "close": 414.05, "volume": 215834.0}, {"date": "2016-09-28", "close": 414.38, "volume": 238081.0}, {"date": "2016-09-29", "close": 407.33, "volume": 168888.0}, {"date": "2016-09-30", "close": 419.83, "volume": 363272.0}, {"date": "2016-10-03", "close": 418.86, "volume": 231090.0}, {"date": "2016-10-04", "close": 415.84, "volume": 215252.0}, {"date": "2016-10-05", "close": 416.67, "volume": 180450.0}, {"date": "2016-10-06", "close": 418.82, "volume": 127027.0}, {"date": "2016-10-07", "close": 417.0, "volume": 153255.0}, {"date": "2016-10-10", "close": 423.46, "volume": 166030.0}, {"date": "2016-10-11", "close": 411.44, "volume": 198824.0}, {"date": "2016-10-12", "close": 410.28, "volume": 167929.0}, {"date": "2016-10-13", "close": 405.68, "volume": 194084.0}, {"date": "2016-10-14", "close": 406.61, "volume": 175392.0}, {"date": "2016-10-17", "close": 409.11, "volume": 229112.0}, {"date": "2016-10-18", "close": 410.07, "volume": 154249.0}, {"date": "2016-10-19", "close": 411.34, "volume": 164160.0}, {"date": "2016-10-20", "close": 410.63, "volume": 115513.0}, {"date": "2016-10-21", "close": 407.23, "volume": 147527.0}, {"date": "2016-10-24", "close": 414.29, "volume": 175745.0}, {"date": "2016-10-25", "close": 401.92, "volume": 258539.0}, {"date": "2016-10-26", "close": 399.63, "volume": 225561.0}, {"date": "2016-10-27", "close": 397.73, "volume": 256151.0}, {"date": "2016-10-28", "close": 400.67, "volume": 198196.0}, {"date": "2016-10-31", "close": 404.08, "volume": 184337.0}, {"date": "2016-11-01", "close": 402.6, "volume": 237257.0}, {"date": "2016-11-02", "close": 401.11, "volume": 244536.0}, {"date": "2016-11-03", "close": 397.95, "volume": 246764.0}, {"date": "2016-11-04", "close": 420.46, "volume": 430821.0}, {"date": "2016-11-07", "close": 429.26, "volume": 373242.0}, {"date": "2016-11-08", "close": 429.91, "volume": 213975.0}, {"date": "2016-11-09", "close": 426.04, "volume": 277474.0}, {"date": "2016-11-10", "close": 425.24, "volume": 304845.0}, {"date": "2016-11-11", "close": 422.3, "volume": 188914.0}, {"date": "2016-11-14", "close": 419.28, "volume": 269247.0}, {"date": "2016-11-15", "close": 426.57, "volume": 229473.0}, {"date": "2016-11-16", "close": 421.33, "volume": 220521.0}, {"date": "2016-11-17", "close": 418.48, "volume": 205719.0}, {"date": "2016-11-18", "close": 414.97, "volume": 203262.0}, {"date": "2016-11-21", "close": 417.12, "volume": 139746.0}, {"date": "2016-11-22", "close": 416.2, "volume": 240645.0}, {"date": "2016-11-23", "close": 419.85, "volume": 94073.0}, {"date": "2016-11-25", "close": 419.15, "volume": 74314.0}, {"date": "2016-11-28", "close": 415.81, "volume": 147131.0}, {"date": "2016-11-29", "close": 421.7, "volume": 167962.0}, {"date": "2016-11-30", "close": 412.02, "volume": 172225.0}, {"date": "2016-12-01", "close": 408.9, "volume": 177575.0}, {"date": "2016-12-02", "close": 410.83, "volume": 168676.0}, {"date": "2016-12-05", "close": 412.93, "volume": 159068.0}, {"date": "2016-12-06", "close": 418.59, "volume": 146230.0}, {"date": "2016-12-07", "close": 419.29, "volume": 253823.0}, {"date": "2016-12-08", "close": 418.7, "volume": 273039.0}, {"date": "2016-12-09", "close": 421.74, "volume": 233126.0}, {"date": "2016-12-12", "close": 423.08, "volume": 226543.0}, {"date": "2016-12-13", "close": 425.77, "volume": 185737.0}, {"date": "2016-12-14", "close": 419.56, "volume": 204935.0}, {"date": "2016-12-15", "close": 425.73, "volume": 227081.0}, {"date": "2016-12-16", "close": 421.96, "volume": 280469.0}, {"date": "2016-12-19", "close": 421.25, "volume": 158828.0}, {"date": "2016-12-20", "close": 425.4, "volume": 155027.0}, {"date": "2016-12-21", "close": 423.06, "volume": 177971.0}, {"date": "2016-12-22", "close": 423.07, "volume": 175238.0}, {"date": "2016-12-23", "close": 426.07, "volume": 95113.0}, {"date": "2016-12-27", "close": 427.33, "volume": 96220.0}, {"date": "2016-12-28", "close": 420.58, "volume": 119457.0}, {"date": "2016-12-29", "close": 420.32, "volume": 118046.0}, {"date": "2016-12-30", "close": 418.56, "volume": 124183.0}, {"date": "2017-01-03", "close": 422.35, "volume": 201233.0}, {"date": "2017-01-04", "close": 426.72, "volume": 234990.0}, {"date": "2017-01-05", "close": 422.52, "volume": 257653.0}, {"date": "2017-01-06", "close": 432.56, "volume": 208263.0}, {"date": "2017-01-09", "close": 426.38, "volume": 216819.0}, {"date": "2017-01-10", "close": 429.94, "volume": 171424.0}, {"date": "2017-01-11", "close": 425.74, "volume": 115424.0}, {"date": "2017-01-12", "close": 421.92, "volume": 192978.0}, {"date": "2017-01-13", "close": 424.45, "volume": 112373.0}, {"date": "2017-01-17", "close": 421.74, "volume": 115712.0}, {"date": "2017-01-18", "close": 421.73, "volume": 162830.0}, {"date": "2017-01-19", "close": 415.72, "volume": 168873.0}, {"date": "2017-01-20", "close": 415.0, "volume": 195399.0}, {"date": "2017-01-23", "close": 414.52, "volume": 203009.0}, {"date": "2017-01-24", "close": 417.5, "volume": 229495.0}, {"date": "2017-01-25", "close": 419.34, "volume": 234975.0}, {"date": "2017-01-26", "close": 421.22, "volume": 109617.0}, {"date": "2017-01-27", "close": 423.13, "volume": 99529.0}, {"date": "2017-01-30", "close": 422.06, "volume": 166948.0}, {"date": "2017-01-31", "close": 426.63, "volume": 194766.0}, {"date": "2017-02-01", "close": 435.5, "volume": 376322.0}, {"date": "2017-02-02", "close": 433.64, "volume": 276207.0}, {"date": "2017-02-03", "close": 462.67, "volume": 506405.0}, {"date": "2017-02-06", "close": 465.84, "volume": 379775.0}, {"date": "2017-02-07", "close": 463.23, "volume": 275677.0}, {"date": "2017-02-08", "close": 461.37, "volume": 199511.0}, {"date": "2017-02-09", "close": 465.43, "volume": 156724.0}, {"date": "2017-02-10", "close": 465.4, "volume": 138539.0}, {"date": "2017-02-13", "close": 463.85, "volume": 221180.0}, {"date": "2017-02-14", "close": 463.31, "volume": 254050.0}, {"date": "2017-02-15", "close": 465.23, "volume": 167081.0}, {"date": "2017-02-16", "close": 466.28, "volume": 118154.0}, {"date": "2017-02-17", "close": 471.55, "volume": 166443.0}, {"date": "2017-02-21", "close": 473.71, "volume": 182794.0}, {"date": "2017-02-22", "close": 473.47, "volume": 132994.0}, {"date": "2017-02-23", "close": 472.62, "volume": 111599.0}, {"date": "2017-02-24", "close": 475.46, "volume": 108126.0}, {"date": "2017-02-27", "close": 475.35, "volume": 109725.0}, {"date": "2017-02-28", "close": 476.22, "volume": 182431.0}, {"date": "2017-03-01", "close": 483.65, "volume": 196312.0}, {"date": "2017-03-02", "close": 481.49, "volume": 179000.0}, {"date": "2017-03-03", "close": 481.71, "volume": 122806.0}, {"date": "2017-03-06", "close": 479.59, "volume": 124728.0}, {"date": "2017-03-07", "close": 481.3, "volume": 197382.0}, {"date": "2017-03-08", "close": 481.91, "volume": 150908.0}, {"date": "2017-03-09", "close": 484.04, "volume": 95034.0}, {"date": "2017-03-10", "close": 486.9, "volume": 103612.0}, {"date": "2017-03-13", "close": 485.45, "volume": 145891.0}, {"date": "2017-03-14", "close": 481.37, "volume": 136462.0}, {"date": "2017-03-15", "close": 485.5, "volume": 200869.0}, {"date": "2017-03-16", "close": 480.16, "volume": 177622.0}, {"date": "2017-03-17", "close": 481.83, "volume": 219112.0}, {"date": "2017-03-20", "close": 481.07, "volume": 131961.0}, {"date": "2017-03-21", "close": 473.36, "volume": 248353.0}, {"date": "2017-03-22", "close": 477.38, "volume": 207563.0}, {"date": "2017-03-23", "close": 478.27, "volume": 176764.0}, {"date": "2017-03-24", "close": 478.59, "volume": 132483.0}, {"date": "2017-03-27", "close": 478.94, "volume": 110916.0}, {"date": "2017-03-28", "close": 479.54, "volume": 101465.0}, {"date": "2017-03-29", "close": 478.14, "volume": 119965.0}, {"date": "2017-03-30", "close": 478.69, "volume": 90534.0}, {"date": "2017-03-31", "close": 478.91, "volume": 156277.0}, {"date": "2017-04-03", "close": 477.87, "volume": 159469.0}, {"date": "2017-04-04", "close": 476.57, "volume": 117596.0}, {"date": "2017-04-05", "close": 476.88, "volume": 207274.0}, {"date": "2017-04-06", "close": 480.54, "volume": 107270.0}, {"date": "2017-04-07", "close": 482.89, "volume": 140519.0}, {"date": "2017-04-10", "close": 481.14, "volume": 194492.0}, {"date": "2017-04-11", "close": 480.04, "volume": 88906.0}, {"date": "2017-04-12", "close": 477.02, "volume": 181976.0}, {"date": "2017-04-13", "close": 473.87, "volume": 113613.0}, {"date": "2017-04-17", "close": 481.18, "volume": 97713.0}, {"date": "2017-04-18", "close": 477.88, "volume": 115170.0}, {"date": "2017-04-19", "close": 492.87, "volume": 282361.0}, {"date": "2017-04-20", "close": 489.79, "volume": 194315.0}, {"date": "2017-04-21", "close": 490.47, "volume": 156850.0}, {"date": "2017-04-24", "close": 498.73, "volume": 108457.0}, {"date": "2017-04-25", "close": 509.44, "volume": 191056.0}, {"date": "2017-04-26", "close": 512.99, "volume": 164931.0}, {"date": "2017-04-27", "close": 513.3, "volume": 106247.0}, {"date": "2017-04-28", "close": 513.42, "volume": 120002.0}, {"date": "2017-05-01", "close": 513.71, "volume": 185395.0}, {"date": "2017-05-02", "close": 516.66, "volume": 186678.0}, {"date": "2017-05-03", "close": 513.43, "volume": 153193.0}, {"date": "2017-05-04", "close": 519.31, "volume": 208567.0}, {"date": "2017-05-05", "close": 544.14, "volume": 419533.0}, {"date": "2017-05-08", "close": 542.59, "volume": 194091.0}, {"date": "2017-05-09", "close": 547.43, "volume": 169965.0}, {"date": "2017-05-10", "close": 552.54, "volume": 242278.0}, {"date": "2017-05-11", "close": 552.74, "volume": 95939.0}, {"date": "2017-05-12", "close": 556.11, "volume": 160144.0}, {"date": "2017-05-15", "close": 564.4, "volume": 206634.0}, {"date": "2017-05-16", "close": 565.82, "volume": 101550.0}, {"date": "2017-05-17", "close": 558.34, "volume": 164323.0}, {"date": "2017-05-18", "close": 561.5, "volume": 161116.0}, {"date": "2017-05-19", "close": 564.09, "volume": 198894.0}, {"date": "2017-05-22", "close": 569.8, "volume": 126872.0}, {"date": "2017-05-23", "close": 570.75, "volume": 140924.0}, {"date": "2017-05-24", "close": 573.85, "volume": 104175.0}, {"date": "2017-05-25", "close": 577.1, "volume": 83047.0}, {"date": "2017-05-26", "close": 578.4, "volume": 86277.0}, {"date": "2017-05-30", "close": 579.85, "volume": 131156.0}, {"date": "2017-05-31", "close": 582.81, "volume": 231448.0}, {"date": "2017-06-01", "close": 588.86, "volume": 139083.0}, {"date": "2017-06-02", "close": 597.12, "volume": 147322.0}, {"date": "2017-06-05", "close": 595.46, "volume": 112787.0}, {"date": "2017-06-06", "close": 593.5, "volume": 168160.0}, {"date": "2017-06-07", "close": 601.16, "volume": 109775.0}, {"date": "2017-06-08", "close": 601.15, "volume": 113094.0}, {"date": "2017-06-09", "close": 593.95, "volume": 109197.0}, {"date": "2017-06-12", "close": 577.63, "volume": 300098.0}, {"date": "2017-06-13", "close": 584.43, "volume": 253827.0}, {"date": "2017-06-14", "close": 581.77, "volume": 165407.0}, {"date": "2017-06-15", "close": 584.23, "volume": 215070.0}, {"date": "2017-06-16", "close": 587.38, "volume": 217197.0}, {"date": "2017-06-19", "close": 594.78, "volume": 195763.0}, {"date": "2017-06-20", "close": 592.9, "volume": 174414.0}, {"date": "2017-06-21", "close": 598.54, "volume": 194092.0}, {"date": "2017-06-22", "close": 595.76, "volume": 191772.0}, {"date": "2017-06-23", "close": 599.64, "volume": 186927.0}, {"date": "2017-06-26", "close": 596.14, "volume": 182959.0}, {"date": "2017-06-27", "close": 591.12, "volume": 108538.0}, {"date": "2017-06-28", "close": 594.67, "volume": 123403.0}, {"date": "2017-06-29", "close": 583.87, "volume": 179459.0}, {"date": "2017-06-30", "close": 588.54, "volume": 142621.0}, {"date": "2017-07-03", "close": 588.4, "volume": 95980.0}, {"date": "2017-07-05", "close": 588.0, "volume": 272132.0}, {"date": "2017-07-06", "close": 584.74, "volume": 177366.0}, {"date": "2017-07-07", "close": 588.18, "volume": 409449.0}, {"date": "2017-07-10", "close": 593.0, "volume": 164720.0}, {"date": "2017-07-11", "close": 592.58, "volume": 243825.0}, {"date": "2017-07-12", "close": 602.35, "volume": 169286.0}, {"date": "2017-07-13", "close": 603.01, "volume": 217005.0}, {"date": "2017-07-14", "close": 604.76, "volume": 159579.0}, {"date": "2017-07-17", "close": 609.72, "volume": 215260.0}, {"date": "2017-07-18", "close": 606.48, "volume": 169338.0}, {"date": "2017-07-19", "close": 608.76, "volume": 122309.0}, {"date": "2017-07-20", "close": 610.32, "volume": 132488.0}, {"date": "2017-07-21", "close": 613.49, "volume": 106720.0}, {"date": "2017-07-24", "close": 614.99, "volume": 76589.0}, {"date": "2017-07-25", "close": 600.9, "volume": 206419.0}, {"date": "2017-07-26", "close": 597.85, "volume": 177647.0}, {"date": "2017-07-27", "close": 595.21, "volume": 190829.0}, {"date": "2017-07-28", "close": 578.06, "volume": 304856.0}, {"date": "2017-07-31", "close": 573.08, "volume": 185273.0}, {"date": "2017-08-01", "close": 573.52, "volume": 298350.0}, {"date": "2017-08-02", "close": 577.0, "volume": 211320.0}, {"date": "2017-08-03", "close": 577.64, "volume": 120882.0}, {"date": "2017-08-04", "close": 576.61, "volume": 120911.0}, {"date": "2017-08-07", "close": 581.62, "volume": 148673.0}, {"date": "2017-08-08", "close": 575.19, "volume": 123015.0}, {"date": "2017-08-09", "close": 575.57, "volume": 129207.0}, {"date": "2017-08-10", "close": 571.25, "volume": 127783.0}, {"date": "2017-08-11", "close": 577.58, "volume": 141233.0}, {"date": "2017-08-14", "close": 582.08, "volume": 146968.0}, {"date": "2017-08-15", "close": 580.78, "volume": 141664.0}, {"date": "2017-08-16", "close": 584.96, "volume": 87203.0}, {"date": "2017-08-17", "close": 573.84, "volume": 89968.0}, {"date": "2017-08-18", "close": 574.64, "volume": 117773.0}, {"date": "2017-08-21", "close": 579.95, "volume": 123185.0}, {"date": "2017-08-22", "close": 592.68, "volume": 147720.0}, {"date": "2017-08-23", "close": 590.01, "volume": 114840.0}, {"date": "2017-08-24", "close": 591.83, "volume": 90390.0}, {"date": "2017-08-25", "close": 590.38, "volume": 107074.0}, {"date": "2017-08-28", "close": 594.06, "volume": 67676.0}, {"date": "2017-08-29", "close": 591.96, "volume": 110724.0}, {"date": "2017-08-30", "close": 598.4, "volume": 107075.0}, {"date": "2017-08-31", "close": 605.09, "volume": 162677.0}, {"date": "2017-09-01", "close": 602.94, "volume": 116084.0}, {"date": "2017-09-05", "close": 603.25, "volume": 196928.0}, {"date": "2017-09-06", "close": 605.47, "volume": 112086.0}, {"date": "2017-09-07", "close": 611.83, "volume": 156187.0}, {"date": "2017-09-08", "close": 612.7, "volume": 97542.0}, {"date": "2017-09-11", "close": 623.74, "volume": 114354.0}, {"date": "2017-09-12", "close": 629.42, "volume": 172471.0}, {"date": "2017-09-13", "close": 623.88, "volume": 83557.0}, {"date": "2017-09-14", "close": 624.8, "volume": 116329.0}, {"date": "2017-09-15", "close": 626.0, "volume": 218175.0}, {"date": "2017-09-18", "close": 633.28, "volume": 101362.0}, {"date": "2017-09-19", "close": 632.27, "volume": 132782.0}, {"date": "2017-09-20", "close": 635.17, "volume": 108678.0}, {"date": "2017-09-21", "close": 631.41, "volume": 83419.0}, {"date": "2017-09-22", "close": 632.86, "volume": 74087.0}, {"date": "2017-09-25", "close": 625.61, "volume": 79952.0}, {"date": "2017-09-26", "close": 625.39, "volume": 98020.0}, {"date": "2017-09-27", "close": 628.78, "volume": 94322.0}, {"date": "2017-09-28", "close": 624.48, "volume": 113495.0}, {"date": "2017-09-29", "close": 626.16, "volume": 93085.0}, {"date": "2017-10-02", "close": 635.8, "volume": 154972.0}, {"date": "2017-10-03", "close": 639.89, "volume": 90230.0}, {"date": "2017-10-04", "close": 643.32, "volume": 114630.0}, {"date": "2017-10-05", "close": 644.85, "volume": 81453.0}, {"date": "2017-10-06", "close": 645.76, "volume": 81331.0}, {"date": "2017-10-09", "close": 651.95, "volume": 74724.0}, {"date": "2017-10-10", "close": 652.97, "volume": 95592.0}, {"date": "2017-10-11", "close": 659.7, "volume": 76510.0}, {"date": "2017-10-12", "close": 660.07, "volume": 116572.0}, {"date": "2017-10-13", "close": 658.65, "volume": 99457.0}, {"date": "2017-10-16", "close": 666.98, "volume": 93384.0}, {"date": "2017-10-17", "close": 662.22, "volume": 97420.0}, {"date": "2017-10-18", "close": 655.66, "volume": 111522.0}, {"date": "2017-10-19", "close": 661.19, "volume": 86810.0}, {"date": "2017-10-20", "close": 668.72, "volume": 84194.0}, {"date": "2017-10-23", "close": 667.37, "volume": 66595.0}, {"date": "2017-10-24", "close": 669.36, "volume": 61956.0}, {"date": "2017-10-25", "close": 665.43, "volume": 116350.0}, {"date": "2017-10-26", "close": 667.74, "volume": 138782.0}, {"date": "2017-10-27", "close": 679.0, "volume": 100744.0}, {"date": "2017-10-30", "close": 675.22, "volume": 107914.0}, {"date": "2017-10-31", "close": 682.63, "volume": 100506.0}, {"date": "2017-11-01", "close": 689.11, "volume": 126018.0}, {"date": "2017-11-02", "close": 671.6, "volume": 188056.0}, {"date": "2017-11-03", "close": 646.0, "volume": 391640.0}, {"date": "2017-11-06", "close": 635.11, "volume": 213558.0}, {"date": "2017-11-07", "close": 624.58, "volume": 234314.0}, {"date": "2017-11-08", "close": 623.72, "volume": 267862.0}, {"date": "2017-11-09", "close": 626.82, "volume": 167844.0}, {"date": "2017-11-10", "close": 622.66, "volume": 167847.0}, {"date": "2017-11-13", "close": 630.84, "volume": 193305.0}, {"date": "2017-11-14", "close": 631.37, "volume": 114422.0}, {"date": "2017-11-15", "close": 625.19, "volume": 162479.0}, {"date": "2017-11-16", "close": 630.5, "volume": 137178.0}, {"date": "2017-11-17", "close": 630.92, "volume": 97335.0}, {"date": "2017-11-20", "close": 631.92, "volume": 100046.0}, {"date": "2017-11-21", "close": 627.62, "volume": 94810.0}, {"date": "2017-11-22", "close": 626.35, "volume": 81720.0}, {"date": "2017-11-24", "close": 635.02, "volume": 48812.0}, {"date": "2017-11-27", "close": 633.76, "volume": 120769.0}, {"date": "2017-11-28", "close": 634.14, "volume": 95379.0}, {"date": "2017-11-29", "close": 625.44, "volume": 86112.0}, {"date": "2017-11-30", "close": 629.21, "volume": 201230.0}, {"date": "2017-12-01", "close": 624.64, "volume": 165902.0}, {"date": "2017-12-04", "close": 606.8, "volume": 228509.0}, {"date": "2017-12-05", "close": 612.25, "volume": 155916.0}, {"date": "2017-12-06", "close": 615.98, "volume": 92601.0}, {"date": "2017-12-07", "close": 620.15, "volume": 115329.0}, {"date": "2017-12-08", "close": 623.19, "volume": 104420.0}, {"date": "2017-12-11", "close": 624.67, "volume": 129382.0}, {"date": "2017-12-12", "close": 625.01, "volume": 113162.0}, {"date": "2017-12-13", "close": 626.39, "volume": 120245.0}, {"date": "2017-12-14", "close": 629.93, "volume": 196768.0}, {"date": "2017-12-15", "close": 639.94, "volume": 268194.0}, {"date": "2017-12-18", "close": 642.99, "volume": 209065.0}, {"date": "2017-12-19", "close": 635.07, "volume": 241585.0}, {"date": "2017-12-20", "close": 626.66, "volume": 172740.0}, {"date": "2017-12-21", "close": 618.43, "volume": 184698.0}, {"date": "2017-12-22", "close": 614.77, "volume": 179200.0}, {"date": "2017-12-26", "close": 613.53, "volume": 145366.0}, {"date": "2017-12-27", "close": 615.93, "volume": 154660.0}, {"date": "2017-12-28", "close": 622.6, "volume": 122576.0}, {"date": "2017-12-29", "close": 619.52, "volume": 137776.0}, {"date": "2018-01-02", "close": 626.1, "volume": 126892.0}, {"date": "2018-01-03", "close": 631.54, "volume": 145624.0}, {"date": "2018-01-04", "close": 627.03, "volume": 204428.0}, {"date": "2018-01-05", "close": 637.35, "volume": 208895.0}, {"date": "2018-01-08", "close": 633.18, "volume": 137720.0}, {"date": "2018-01-09", "close": 649.99, "volume": 261092.0}, {"date": "2018-01-10", "close": 646.19, "volume": 146195.0}, {"date": "2018-01-11", "close": 639.26, "volume": 161767.0}, {"date": "2018-01-12", "close": 650.6, "volume": 149619.0}, {"date": "2018-01-16", "close": 649.42, "volume": 129186.0}, {"date": "2018-01-17", "close": 656.51, "volume": 148277.0}, {"date": "2018-01-18", "close": 653.75, "volume": 100957.0}, {"date": "2018-01-19", "close": 666.69, "volume": 188303.0}, {"date": "2018-01-22", "close": 670.88, "volume": 146087.0}, {"date": "2018-01-23", "close": 667.15, "volume": 187544.0}, {"date": "2018-01-24", "close": 672.69, "volume": 152953.0}, {"date": "2018-01-25", "close": 678.05, "volume": 225730.0}, {"date": "2018-01-26", "close": 692.3, "volume": 180652.0}, {"date": "2018-01-29", "close": 685.79, "volume": 129740.0}, {"date": "2018-01-30", "close": 677.14, "volume": 115190.0}, {"date": "2018-01-31", "close": 675.26, "volume": 125767.0}, {"date": "2018-02-01", "close": 684.11, "volume": 150905.0}, {"date": "2018-02-02", "close": 667.16, "volume": 176030.0}, {"date": "2018-02-05", "close": 635.5, "volume": 199118.0}, {"date": "2018-02-06", "close": 637.28, "volume": 209970.0}, {"date": "2018-02-07", "close": 641.96, "volume": 166025.0}, {"date": "2018-02-08", "close": 601.0, "volume": 261910.0}, {"date": "2018-02-09", "close": 600.37, "volume": 413202.0}, {"date": "2018-02-12", "close": 613.87, "volume": 167981.0}, {"date": "2018-02-13", "close": 613.69, "volume": 139099.0}, {"date": "2018-02-14", "close": 624.67, "volume": 177571.0}, {"date": "2018-02-15", "close": 631.97, "volume": 140742.0}, {"date": "2018-02-16", "close": 634.37, "volume": 101997.0}, {"date": "2018-02-20", "close": 624.22, "volume": 122694.0}, {"date": "2018-02-21", "close": 628.61, "volume": 158273.0}, {"date": "2018-02-22", "close": 624.97, "volume": 129896.0}, {"date": "2018-02-23", "close": 636.1, "volume": 81348.0}, {"date": "2018-02-26", "close": 636.63, "volume": 75704.0}, {"date": "2018-02-27", "close": 625.57, "volume": 125048.0}, {"date": "2018-02-28", "close": 616.22, "volume": 163589.0}, {"date": "2018-03-01", "close": 596.17, "volume": 240847.0}, {"date": "2018-03-02", "close": 593.26, "volume": 273588.0}, {"date": "2018-03-05", "close": 599.95, "volume": 239665.0}, {"date": "2018-03-06", "close": 605.29, "volume": 192730.0}, {"date": "2018-03-07", "close": 611.54, "volume": 175793.0}, {"date": "2018-03-08", "close": 606.88, "volume": 183372.0}, {"date": "2018-03-09", "close": 616.0, "volume": 128381.0}, {"date": "2018-03-12", "close": 615.91, "volume": 223508.0}, {"date": "2018-03-13", "close": 612.0, "volume": 120951.0}, {"date": "2018-03-14", "close": 606.13, "volume": 113786.0}, {"date": "2018-03-15", "close": 613.83, "volume": 205194.0}, {"date": "2018-03-16", "close": 613.88, "volume": 200966.0}, {"date": "2018-03-19", "close": 611.51, "volume": 194310.0}, {"date": "2018-03-20", "close": 611.9, "volume": 120011.0}, {"date": "2018-03-21", "close": 606.41, "volume": 133067.0}, {"date": "2018-03-22", "close": 585.39, "volume": 212667.0}, {"date": "2018-03-23", "close": 566.87, "volume": 232408.0}, {"date": "2018-03-26", "close": 588.75, "volume": 211793.0}, {"date": "2018-03-27", "close": 573.21, "volume": 175561.0}, {"date": "2018-03-28", "close": 571.9, "volume": 240929.0}, {"date": "2018-03-29", "close": 575.03, "volume": 275344.0}, {"date": "2018-04-02", "close": 562.68, "volume": 266760.0}, {"date": "2018-04-03", "close": 568.58, "volume": 279317.0}, {"date": "2018-04-04", "close": 574.53, "volume": 286916.0}, {"date": "2018-04-05", "close": 577.67, "volume": 188267.0}, {"date": "2018-04-06", "close": 555.26, "volume": 255228.0}, {"date": "2018-04-09", "close": 560.22, "volume": 131584.0}, {"date": "2018-04-10", "close": 571.28, "volume": 169472.0}, {"date": "2018-04-11", "close": 565.17, "volume": 214725.0}, {"date": "2018-04-12", "close": 569.76, "volume": 170360.0}, {"date": "2018-04-13", "close": 568.21, "volume": 95498.0}, {"date": "2018-04-16", "close": 570.76, "volume": 122597.0}, {"date": "2018-04-17", "close": 581.57, "volume": 155838.0}, {"date": "2018-04-18", "close": 585.63, "volume": 161145.0}, {"date": "2018-04-19", "close": 577.37, "volume": 132214.0}, {"date": "2018-04-20", "close": 576.76, "volume": 170595.0}, {"date": "2018-04-23", "close": 574.35, "volume": 80122.0}, {"date": "2018-04-24", "close": 561.88, "volume": 174204.0}, {"date": "2018-04-25", "close": 560.67, "volume": 145611.0}, {"date": "2018-04-26", "close": 563.61, "volume": 155855.0}, {"date": "2018-04-27", "close": 564.01, "volume": 98028.0}, {"date": "2018-04-30", "close": 559.93, "volume": 285142.0}, {"date": "2018-05-01", "close": 567.22, "volume": 285137.0}, {"date": "2018-05-02", "close": 560.83, "volume": 175550.0}, {"date": "2018-05-03", "close": 574.8, "volume": 279380.0}, {"date": "2018-05-04", "close": 552.97, "volume": 375290.0}, {"date": "2018-05-07", "close": 552.9, "volume": 171923.0}, {"date": "2018-05-08", "close": 546.43, "volume": 233348.0}, {"date": "2018-05-09", "close": 549.66, "volume": 152251.0}, {"date": "2018-05-10", "close": 563.25, "volume": 205026.0}, {"date": "2018-05-11", "close": 563.72, "volume": 209131.0}, {"date": "2018-05-14", "close": 568.92, "volume": 212367.0}, {"date": "2018-05-15", "close": 556.44, "volume": 433915.0}, {"date": "2018-05-16", "close": 560.75, "volume": 167926.0}, {"date": "2018-05-17", "close": 562.1, "volume": 174824.0}, {"date": "2018-05-18", "close": 573.19, "volume": 253502.0}, {"date": "2018-05-21", "close": 582.01, "volume": 271349.0}, {"date": "2018-05-22", "close": 574.1, "volume": 188660.0}, {"date": "2018-05-23", "close": 569.8, "volume": 208881.0}, {"date": "2018-05-24", "close": 565.58, "volume": 136771.0}, {"date": "2018-05-25", "close": 554.83, "volume": 209295.0}, {"date": "2018-05-29", "close": 546.74, "volume": 193644.0}, {"date": "2018-05-30", "close": 551.71, "volume": 181656.0}, {"date": "2018-05-31", "close": 550.74, "volume": 265588.0}, {"date": "2018-06-01", "close": 569.0, "volume": 323457.0}, {"date": "2018-06-04", "close": 572.16, "volume": 288310.0}, {"date": "2018-06-05", "close": 574.19, "volume": 253382.0}, {"date": "2018-06-06", "close": 584.87, "volume": 235608.0}, {"date": "2018-06-07", "close": 590.62, "volume": 366687.0}, {"date": "2018-06-08", "close": 594.86, "volume": 290208.0}, {"date": "2018-06-11", "close": 592.28, "volume": 229909.0}, {"date": "2018-06-12", "close": 595.14, "volume": 196474.0}, {"date": "2018-06-13", "close": 593.0, "volume": 220983.0}, {"date": "2018-06-14", "close": 592.7, "volume": 191138.0}, {"date": "2018-06-15", "close": 589.0, "volume": 292335.0}, {"date": "2018-06-18", "close": 585.31, "volume": 178973.0}, {"date": "2018-06-19", "close": 581.06, "volume": 324682.0}, {"date": "2018-06-20", "close": 579.65, "volume": 170263.0}, {"date": "2018-06-21", "close": 576.33, "volume": 258796.0}, {"date": "2018-06-22", "close": 582.31, "volume": 186198.0}, {"date": "2018-06-25", "close": 570.47, "volume": 310580.0}, {"date": "2018-06-26", "close": 573.8, "volume": 208224.0}, {"date": "2018-06-27", "close": 564.3, "volume": 170738.0}, {"date": "2018-06-28", "close": 572.68, "volume": 158024.0}, {"date": "2018-06-29", "close": 578.63, "volume": 255866.0}, {"date": "2018-07-02", "close": 570.8, "volume": 191208.0}, {"date": "2018-07-03", "close": 580.58, "volume": 206802.0}, {"date": "2018-07-05", "close": 583.97, "volume": 168020.0}, {"date": "2018-07-06", "close": 583.77, "volume": 139532.0}, {"date": "2018-07-09", "close": 594.76, "volume": 141711.0}, {"date": "2018-07-10", "close": 593.37, "volume": 148795.0}, {"date": "2018-07-11", "close": 581.93, "volume": 158582.0}, {"date": "2018-07-12", "close": 587.03, "volume": 155963.0}, {"date": "2018-07-13", "close": 583.13, "volume": 186444.0}, {"date": "2018-07-16", "close": 575.36, "volume": 162415.0}, {"date": "2018-07-17", "close": 584.8, "volume": 153127.0}, {"date": "2018-07-18", "close": 585.61, "volume": 128961.0}, {"date": "2018-07-19", "close": 598.11, "volume": 164134.0}, {"date": "2018-07-20", "close": 602.56, "volume": 164593.0}, {"date": "2018-07-23", "close": 594.61, "volume": 188541.0}, {"date": "2018-07-24", "close": 602.76, "volume": 165807.0}, {"date": "2018-07-25", "close": 612.61, "volume": 186346.0}, {"date": "2018-07-26", "close": 617.94, "volume": 193771.0}, {"date": "2018-07-27", "close": 589.94, "volume": 319341.0}, {"date": "2018-07-30", "close": 581.81, "volume": 216464.0}, {"date": "2018-07-31", "close": 592.51, "volume": 225550.0}, {"date": "2018-08-01", "close": 587.52, "volume": 146044.0}, {"date": "2018-08-02", "close": 588.82, "volume": 129984.0}, {"date": "2018-08-03", "close": 586.67, "volume": 111009.0}, {"date": "2018-08-06", "close": 587.02, "volume": 121800.0}, {"date": "2018-08-07", "close": 583.98, "volume": 100095.0}, {"date": "2018-08-08", "close": 583.1, "volume": 154224.0}, {"date": "2018-08-09", "close": 575.6, "volume": 93830.0}, {"date": "2018-08-10", "close": 572.2, "volume": 75221.0}, {"date": "2018-08-13", "close": 567.14, "volume": 92088.0}, {"date": "2018-08-14", "close": 562.11, "volume": 92305.0}, {"date": "2018-08-15", "close": 559.44, "volume": 146004.0}, {"date": "2018-08-16", "close": 567.76, "volume": 123942.0}, {"date": "2018-08-17", "close": 564.74, "volume": 92672.0}, {"date": "2018-08-20", "close": 564.85, "volume": 110998.0}, {"date": "2018-08-21", "close": 564.06, "volume": 116283.0}, {"date": "2018-08-22", "close": 566.24, "volume": 86887.0}, {"date": "2018-08-23", "close": 563.07, "volume": 118909.0}, {"date": "2018-08-24", "close": 568.0, "volume": 110267.0}, {"date": "2018-08-27", "close": 573.05, "volume": 109018.0}, {"date": "2018-08-28", "close": 575.61, "volume": 139321.0}, {"date": "2018-08-29", "close": 581.0, "volume": 182172.0}, {"date": "2018-08-30", "close": 579.82, "volume": 168380.0}, {"date": "2018-08-31", "close": 584.46, "volume": 206918.0}, {"date": "2018-09-04", "close": 580.45, "volume": 182178.0}, {"date": "2018-09-05", "close": 586.76, "volume": 223452.0}, {"date": "2018-09-06", "close": 588.0, "volume": 165052.0}, {"date": "2018-09-07", "close": 588.91, "volume": 172709.0}, {"date": "2018-09-10", "close": 595.41, "volume": 251486.0}, {"date": "2018-09-11", "close": 592.57, "volume": 185956.0}, {"date": "2018-09-12", "close": 603.27, "volume": 172528.0}, {"date": "2018-09-13", "close": 609.28, "volume": 167755.0}, {"date": "2018-09-14", "close": 610.01, "volume": 168137.0}, {"date": "2018-09-17", "close": 610.31, "volume": 256152.0}, {"date": "2018-09-18", "close": 606.04, "volume": 182929.0}, {"date": "2018-09-19", "close": 614.85, "volume": 207139.0}, {"date": "2018-09-20", "close": 616.19, "volume": 169911.0}, {"date": "2018-09-21", "close": 611.98, "volume": 237128.0}, {"date": "2018-09-24", "close": 610.01, "volume": 146427.0}, {"date": "2018-09-25", "close": 610.2, "volume": 253223.0}, {"date": "2018-09-26", "close": 611.29, "volume": 132456.0}, {"date": "2018-09-27", "close": 610.0, "volume": 136770.0}, {"date": "2018-09-28", "close": 608.98, "volume": 141128.0}, {"date": "2018-10-01", "close": 616.01, "volume": 115266.0}, {"date": "2018-10-02", "close": 616.34, "volume": 78512.0}, {"date": "2018-10-03", "close": 614.34, "volume": 133839.0}, {"date": "2018-10-04", "close": 611.67, "volume": 284891.0}, {"date": "2018-10-05", "close": 603.98, "volume": 144226.0}, {"date": "2018-10-08", "close": 591.24, "volume": 132600.0}, {"date": "2018-10-09", "close": 590.91, "volume": 151668.0}, {"date": "2018-10-10", "close": 567.4, "volume": 243759.0}, {"date": "2018-10-11", "close": 554.45, "volume": 212881.0}, {"date": "2018-10-12", "close": 558.15, "volume": 196133.0}, {"date": "2018-10-15", "close": 555.98, "volume": 165300.0}, {"date": "2018-10-16", "close": 573.59, "volume": 100929.0}, {"date": "2018-10-17", "close": 578.69, "volume": 155507.0}, {"date": "2018-10-18", "close": 566.35, "volume": 182377.0}, {"date": "2018-10-19", "close": 558.34, "volume": 196123.0}, {"date": "2018-10-22", "close": 558.11, "volume": 140139.0}, {"date": "2018-10-23", "close": 542.21, "volume": 265064.0}, {"date": "2018-10-24", "close": 524.03, "volume": 161393.0}, {"date": "2018-10-25", "close": 536.4, "volume": 132512.0}, {"date": "2018-10-26", "close": 535.58, "volume": 139129.0}, {"date": "2018-10-29", "close": 533.77, "volume": 181636.0}, {"date": "2018-10-30", "close": 541.07, "volume": 202099.0}, {"date": "2018-10-31", "close": 546.82, "volume": 291892.0}, {"date": "2018-11-01", "close": 559.69, "volume": 176626.0}, {"date": "2018-11-02", "close": 567.79, "volume": 206269.0}, {"date": "2018-11-05", "close": 573.98, "volume": 189590.0}, {"date": "2018-11-06", "close": 577.03, "volume": 167105.0}, {"date": "2018-11-07", "close": 592.72, "volume": 171841.0}, {"date": "2018-11-08", "close": 595.31, "volume": 227856.0}, {"date": "2018-11-09", "close": 608.03, "volume": 446389.0}, {"date": "2018-11-12", "close": 595.42, "volume": 213900.0}, {"date": "2018-11-13", "close": 589.25, "volume": 199750.0}, {"date": "2018-11-14", "close": 581.0, "volume": 267983.0}, {"date": "2018-11-15", "close": 592.44, "volume": 183791.0}, {"date": "2018-11-16", "close": 599.3, "volume": 169210.0}, {"date": "2018-11-19", "close": 577.79, "volume": 176467.0}, {"date": "2018-11-20", "close": 584.33, "volume": 137312.0}, {"date": "2018-11-21", "close": 591.21, "volume": 103128.0}, {"date": "2018-11-23", "close": 596.42, "volume": 84364.0}, {"date": "2018-11-26", "close": 604.69, "volume": 174158.0}, {"date": "2018-11-27", "close": 605.84, "volume": 142359.0}, {"date": "2018-11-28", "close": 621.91, "volume": 131285.0}, {"date": "2018-11-29", "close": 630.92, "volume": 117344.0}, {"date": "2018-11-30", "close": 636.66, "volume": 175439.0}, {"date": "2018-12-03", "close": 645.33, "volume": 239086.0}, {"date": "2018-12-04", "close": 628.67, "volume": 310131.0}, {"date": "2018-12-06", "close": 610.1, "volume": 331838.0}, {"date": "2018-12-07", "close": 590.78, "volume": 221935.0}, {"date": "2018-12-10", "close": 591.66, "volume": 154965.0}, {"date": "2018-12-11", "close": 597.89, "volume": 114078.0}, {"date": "2018-12-12", "close": 607.64, "volume": 145277.0}, {"date": "2018-12-13", "close": 599.58, "volume": 106328.0}, {"date": "2018-12-14", "close": 587.12, "volume": 164414.0}, {"date": "2018-12-17", "close": 572.34, "volume": 143700.0}, {"date": "2018-12-18", "close": 574.52, "volume": 166710.0}, {"date": "2018-12-19", "close": 558.05, "volume": 174836.0}, {"date": "2018-12-20", "close": 553.14, "volume": 239729.0}, {"date": "2018-12-21", "close": 545.33, "volume": 269510.0}, {"date": "2018-12-24", "close": 531.28, "volume": 64637.0}, {"date": "2018-12-26", "close": 553.71, "volume": 114640.0}, {"date": "2018-12-27", "close": 563.64, "volume": 94505.0}, {"date": "2018-12-28", "close": 557.54, "volume": 102876.0}, {"date": "2018-12-31", "close": 565.58, "volume": 89832.0}, {"date": "2019-01-02", "close": 546.04, "volume": 212219.0}, {"date": "2019-01-03", "close": 513.56, "volume": 290314.0}, {"date": "2019-01-04", "close": 527.15, "volume": 186234.0}, {"date": "2019-01-07", "close": 533.58, "volume": 196534.0}, {"date": "2019-01-08", "close": 556.53, "volume": 187851.0}, {"date": "2019-01-09", "close": 568.47, "volume": 204907.0}, {"date": "2019-01-10", "close": 576.29, "volume": 123173.0}, {"date": "2019-01-11", "close": 576.96, "volume": 85813.0}, {"date": "2019-01-14", "close": 573.22, "volume": 107953.0}, {"date": "2019-01-15", "close": 582.11, "volume": 121256.0}, {"date": "2019-01-16", "close": 580.15, "volume": 111357.0}, {"date": "2019-01-17", "close": 587.69, "volume": 109199.0}, {"date": "2019-01-18", "close": 602.1, "volume": 122891.0}, {"date": "2019-01-22", "close": 593.69, "volume": 119525.0}, {"date": "2019-01-23", "close": 605.18, "volume": 146953.0}, {"date": "2019-01-24", "close": 605.65, "volume": 95454.0}, {"date": "2019-01-25", "close": 614.55, "volume": 118366.0}, {"date": "2019-01-28", "close": 618.16, "volume": 112553.0}, {"date": "2019-01-29", "close": 621.01, "volume": 98097.0}, {"date": "2019-01-30", "close": 632.93, "volume": 118194.0}, {"date": "2019-01-31", "close": 638.16, "volume": 98319.0}, {"date": "2019-02-01", "close": 642.82, "volume": 131768.0}, {"date": "2019-02-04", "close": 642.52, "volume": 113839.0}, {"date": "2019-02-05", "close": 652.84, "volume": 102700.0}, {"date": "2019-02-06", "close": 655.15, "volume": 103823.0}, {"date": "2019-02-07", "close": 648.13, "volume": 147793.0}, {"date": "2019-02-08", "close": 662.3, "volume": 289761.0}, {"date": "2019-02-11", "close": 662.49, "volume": 150758.0}, {"date": "2019-02-12", "close": 672.49, "volume": 150787.0}, {"date": "2019-02-13", "close": 668.61, "volume": 130261.0}, {"date": "2019-02-14", "close": 662.91, "volume": 150742.0}, {"date": "2019-02-15", "close": 668.86, "volume": 168252.0}, {"date": "2019-02-19", "close": 671.86, "volume": 128716.0}, {"date": "2019-02-20", "close": 673.05, "volume": 128053.0}, {"date": "2019-02-21", "close": 674.21, "volume": 132243.0}, {"date": "2019-02-22", "close": 678.83, "volume": 127887.0}, {"date": "2019-02-25", "close": 689.97, "volume": 141935.0}, {"date": "2019-02-26", "close": 676.98, "volume": 104223.0}, {"date": "2019-02-27", "close": 686.0, "volume": 109501.0}, {"date": "2019-02-28", "close": 680.91, "volume": 198757.0}, {"date": "2019-03-01", "close": 698.76, "volume": 137297.0}, {"date": "2019-03-04", "close": 689.19, "volume": 112170.0}, {"date": "2019-03-05", "close": 693.41, "volume": 106716.0}, {"date": "2019-03-06", "close": 681.94, "volume": 111225.0}, {"date": "2019-03-07", "close": 683.84, "volume": 112452.0}, {"date": "2019-03-08", "close": 680.95, "volume": 88275.0}, {"date": "2019-03-11", "close": 688.93, "volume": 106785.0}, {"date": "2019-03-12", "close": 691.48, "volume": 95907.0}, {"date": "2019-03-13", "close": 689.95, "volume": 123704.0}, {"date": "2019-03-14", "close": 698.68, "volume": 135271.0}, {"date": "2019-03-15", "close": 708.58, "volume": 217564.0}, {"date": "2019-03-18", "close": 706.84, "volume": 118027.0}, {"date": "2019-03-19", "close": 715.74, "volume": 114314.0}, {"date": "2019-03-20", "close": 712.88, "volume": 107790.0}, {"date": "2019-03-21", "close": 729.72, "volume": 111857.0}, {"date": "2019-03-22", "close": 702.07, "volume": 180092.0}, {"date": "2019-03-25", "close": 708.6, "volume": 121707.0}, {"date": "2019-03-26", "close": 716.4, "volume": 92869.0}, {"date": "2019-03-27", "close": 702.71, "volume": 144659.0}, {"date": "2019-03-28", "close": 703.78, "volume": 112902.0}, {"date": "2019-03-29", "close": 723.0, "volume": 173458.0}, {"date": "2019-04-01", "close": 730.34, "volume": 101881.0}, {"date": "2019-04-02", "close": 734.45, "volume": 173078.0}, {"date": "2019-04-03", "close": 732.73, "volume": 113602.0}, {"date": "2019-04-04", "close": 727.2, "volume": 121029.0}, {"date": "2019-04-05", "close": 734.84, "volume": 89997.0}, {"date": "2019-04-08", "close": 738.37, "volume": 72687.0}, {"date": "2019-04-09", "close": 733.99, "volume": 82533.0}, {"date": "2019-04-10", "close": 737.97, "volume": 111482.0}, {"date": "2019-04-11", "close": 740.75, "volume": 102119.0}, {"date": "2019-04-12", "close": 742.35, "volume": 104027.0}, {"date": "2019-04-15", "close": 744.34, "volume": 109277.0}, {"date": "2019-04-16", "close": 732.17, "volume": 101850.0}, {"date": "2019-04-17", "close": 715.22, "volume": 198279.0}, {"date": "2019-04-18", "close": 728.73, "volume": 143191.0}, {"date": "2019-04-22", "close": 734.19, "volume": 122067.0}, {"date": "2019-04-23", "close": 723.62, "volume": 232925.0}, {"date": "2019-04-24", "close": 725.53, "volume": 99747.0}, {"date": "2019-04-25", "close": 731.01, "volume": 123093.0}, {"date": "2019-04-26", "close": 736.95, "volume": 52656.0}, {"date": "2019-04-29", "close": 741.52, "volume": 80509.0}, {"date": "2019-04-30", "close": 745.26, "volume": 103917.0}, {"date": "2019-05-01", "close": 739.16, "volume": 107653.0}, {"date": "2019-05-02", "close": 753.2, "volume": 134752.0}, {"date": "2019-05-03", "close": 762.43, "volume": 92324.0}, {"date": "2019-05-06", "close": 760.77, "volume": 112229.0}, {"date": "2019-05-07", "close": 742.3, "volume": 221143.0}, {"date": "2019-05-08", "close": 740.49, "volume": 219999.0}, {"date": "2019-05-09", "close": 741.67, "volume": 236485.0}, {"date": "2019-05-10", "close": 727.67, "volume": 368828.0}, {"date": "2019-05-13", "close": 701.77, "volume": 346249.0}, {"date": "2019-05-14", "close": 722.67, "volume": 202920.0}, {"date": "2019-05-15", "close": 719.14, "volume": 222614.0}, {"date": "2019-05-16", "close": 744.98, "volume": 261296.0}, {"date": "2019-05-17", "close": 726.42, "volume": 184469.0}, {"date": "2019-05-20", "close": 716.18, "volume": 180477.0}, {"date": "2019-05-21", "close": 716.5, "volume": 211156.0}, {"date": "2019-05-22", "close": 724.08, "volume": 132400.0}, {"date": "2019-05-23", "close": 719.13, "volume": 188580.0}, {"date": "2019-05-24", "close": 728.82, "volume": 131525.0}, {"date": "2019-05-28", "close": 720.03, "volume": 232148.0}, {"date": "2019-05-29", "close": 724.79, "volume": 167678.0}, {"date": "2019-05-30", "close": 727.36, "volume": 108369.0}, {"date": "2019-05-31", "close": 723.09, "volume": 141069.0}, {"date": "2019-06-03", "close": 728.75, "volume": 137022.0}, {"date": "2019-06-04", "close": 741.89, "volume": 110419.0}, {"date": "2019-06-05", "close": 756.93, "volume": 156854.0}, {"date": "2019-06-06", "close": 772.82, "volume": 173758.0}, {"date": "2019-06-07", "close": 790.88, "volume": 173839.0}, {"date": "2019-06-10", "close": 806.79, "volume": 123388.0}, {"date": "2019-06-11", "close": 804.85, "volume": 163397.0}, {"date": "2019-06-12", "close": 808.46, "volume": 124390.0}, {"date": "2019-06-13", "close": 797.01, "volume": 130669.0}, {"date": "2019-06-14", "close": 791.06, "volume": 126343.0}, {"date": "2019-06-17", "close": 791.41, "volume": 96256.0}, {"date": "2019-06-18", "close": 804.0, "volume": 129430.0}, {"date": "2019-06-19", "close": 817.04, "volume": 119129.0}, {"date": "2019-06-20", "close": 821.39, "volume": 125207.0}, {"date": "2019-06-21", "close": 830.11, "volume": 154307.0}, {"date": "2019-06-24", "close": 825.97, "volume": 148400.0}, {"date": "2019-06-25", "close": 833.7, "volume": 191787.0}, {"date": "2019-06-26", "close": 825.4, "volume": 133634.0}, {"date": "2019-06-27", "close": 833.55, "volume": 110590.0}, {"date": "2019-06-28", "close": 840.0, "volume": 171079.0}, {"date": "2019-07-01", "close": 844.33, "volume": 234442.0}, {"date": "2019-07-02", "close": 853.3, "volume": 105261.0}, {"date": "2019-07-03", "close": 872.45, "volume": 79282.0}, {"date": "2019-07-05", "close": 859.91, "volume": 129327.0}, {"date": "2019-07-08", "close": 861.75, "volume": 122548.0}, {"date": "2019-07-09", "close": 861.55, "volume": 116098.0}, {"date": "2019-07-10", "close": 858.48, "volume": 108728.0}, {"date": "2019-07-11", "close": 854.07, "volume": 151567.0}, {"date": "2019-07-12", "close": 835.44, "volume": 245935.0}, {"date": "2019-07-15", "close": 825.22, "volume": 208000.0}, {"date": "2019-07-16", "close": 821.85, "volume": 204780.0}, {"date": "2019-07-17", "close": 818.13, "volume": 123861.0}, {"date": "2019-07-18", "close": 828.96, "volume": 111660.0}, {"date": "2019-07-19", "close": 813.85, "volume": 122871.0}, {"date": "2019-07-22", "close": 818.7, "volume": 124418.0}, {"date": "2019-07-23", "close": 818.31, "volume": 169798.0}, {"date": "2019-07-24", "close": 812.17, "volume": 539099.0}, {"date": "2019-07-25", "close": 790.68, "volume": 295069.0}, {"date": "2019-07-26", "close": 775.11, "volume": 334816.0}, {"date": "2019-07-29", "close": 775.0, "volume": 241055.0}, {"date": "2019-07-30", "close": 759.97, "volume": 351108.0}, {"date": "2019-07-31", "close": 756.75, "volume": 233196.0}, {"date": "2019-08-01", "close": 760.79, "volume": 333861.0}, {"date": "2019-08-02", "close": 717.82, "volume": 480142.0}, {"date": "2019-08-05", "close": 692.72, "volume": 351663.0}, {"date": "2019-08-06", "close": 707.17, "volume": 240190.0}, {"date": "2019-08-07", "close": 704.97, "volume": 207279.0}, {"date": "2019-08-08", "close": 713.42, "volume": 197065.0}, {"date": "2019-08-09", "close": 702.28, "volume": 161114.0}, {"date": "2019-08-12", "close": 681.78, "volume": 211301.0}, {"date": "2019-08-13", "close": 689.97, "volume": 208000.0}, {"date": "2019-08-14", "close": 660.59, "volume": 247997.0}, {"date": "2019-08-15", "close": 660.39, "volume": 260496.0}, {"date": "2019-08-16", "close": 665.19, "volume": 213782.0}, {"date": "2019-08-19", "close": 675.51, "volume": 226381.0}, {"date": "2019-08-20", "close": 659.14, "volume": 177862.0}, {"date": "2019-08-21", "close": 669.58, "volume": 145952.0}, {"date": "2019-08-22", "close": 663.68, "volume": 125998.0}, {"date": "2019-08-23", "close": 642.84, "volume": 224319.0}, {"date": "2019-08-26", "close": 647.45, "volume": 189567.0}, {"date": "2019-08-27", "close": 647.23, "volume": 190299.0}, {"date": "2019-08-28", "close": 646.39, "volume": 200841.0}, {"date": "2019-08-29", "close": 654.17, "volume": 246024.0}, {"date": "2019-08-30", "close": 656.79, "volume": 212533.0}, {"date": "2019-09-03", "close": 653.0, "volume": 192724.0}, {"date": "2019-09-04", "close": 660.17, "volume": 172474.0}, {"date": "2019-09-05", "close": 685.78, "volume": 243960.0}, {"date": "2019-09-06", "close": 684.98, "volume": 174862.0}, {"date": "2019-09-09", "close": 679.56, "volume": 193123.0}, {"date": "2019-09-10", "close": 699.64, "volume": 279328.0}, {"date": "2019-09-11", "close": 718.18, "volume": 226884.0}, {"date": "2019-09-12", "close": 711.74, "volume": 204030.0}, {"date": "2019-09-13", "close": 713.0, "volume": 132423.0}, {"date": "2019-09-16", "close": 711.65, "volume": 140821.0}, {"date": "2019-09-17", "close": 710.54, "volume": 130423.0}, {"date": "2019-09-18", "close": 709.05, "volume": 167630.0}, {"date": "2019-09-19", "close": 710.1, "volume": 117704.0}, {"date": "2019-09-20", "close": 709.18, "volume": 155679.0}, {"date": "2019-09-23", "close": 706.21, "volume": 158697.0}, {"date": "2019-09-24", "close": 690.99, "volume": 181720.0}, {"date": "2019-09-25", "close": 699.34, "volume": 145622.0}, {"date": "2019-09-26", "close": 700.39, "volume": 148551.0}, {"date": "2019-09-27", "close": 699.28, "volume": 111037.0}, {"date": "2019-09-30", "close": 704.4, "volume": 181828.0}, {"date": "2019-10-01", "close": 688.14, "volume": 151351.0}, {"date": "2019-10-02", "close": 663.3, "volume": 223333.0}, {"date": "2019-10-03", "close": 670.77, "volume": 259904.0}, {"date": "2019-10-04", "close": 686.27, "volume": 182115.0}, {"date": "2019-10-07", "close": 681.85, "volume": 150032.0}, {"date": "2019-10-08", "close": 658.61, "volume": 290110.0}, {"date": "2019-10-09", "close": 673.28, "volume": 168707.0}, {"date": "2019-10-10", "close": 672.37, "volume": 223113.0}, {"date": "2019-10-11", "close": 688.1, "volume": 183786.0}, {"date": "2019-10-14", "close": 680.74, "volume": 121476.0}, {"date": "2019-10-15", "close": 680.0, "volume": 210804.0}, {"date": "2019-10-16", "close": 668.5, "volume": 346757.0}, {"date": "2019-10-17", "close": 670.82, "volume": 284022.0}, {"date": "2019-10-18", "close": 680.5, "volume": 160348.0}, {"date": "2019-10-21", "close": 685.22, "volume": 192764.0}, {"date": "2019-10-22", "close": 684.21, "volume": 187148.0}, {"date": "2019-10-23", "close": 688.87, "volume": 188021.0}, {"date": "2019-10-24", "close": 686.74, "volume": 112321.0}, {"date": "2019-10-25", "close": 698.19, "volume": 130472.0}, {"date": "2019-10-28", "close": 701.35, "volume": 108065.0}, {"date": "2019-10-29", "close": 703.76, "volume": 128695.0}, {"date": "2019-10-30", "close": 708.47, "volume": 121497.0}, {"date": "2019-10-31", "close": 704.94, "volume": 134202.0}, {"date": "2019-11-01", "close": 714.18, "volume": 128583.0}, {"date": "2019-11-04", "close": 723.67, "volume": 224717.0}, {"date": "2019-11-05", "close": 714.4, "volume": 215787.0}, {"date": "2019-11-06", "close": 709.78, "volume": 156603.0}, {"date": "2019-11-07", "close": 720.81, "volume": 238451.0}, {"date": "2019-11-08", "close": 708.86, "volume": 413484.0}, {"date": "2019-11-11", "close": 700.4, "volume": 206606.0}, {"date": "2019-11-12", "close": 711.45, "volume": 127474.0}, {"date": "2019-11-13", "close": 722.74, "volume": 130099.0}, {"date": "2019-11-14", "close": 713.65, "volume": 129132.0}, {"date": "2019-11-15", "close": 724.82, "volume": 139802.0}, {"date": "2019-11-18", "close": 718.21, "volume": 242829.0}, {"date": "2019-11-19", "close": 732.96, "volume": 189364.0}, {"date": "2019-11-20", "close": 717.7, "volume": 208492.0}, {"date": "2019-11-21", "close": 705.07, "volume": 268141.0}, {"date": "2019-11-22", "close": 711.85, "volume": 209125.0}, {"date": "2019-11-25", "close": 716.97, "volume": 201060.0}, {"date": "2019-11-26", "close": 723.9, "volume": 537137.0}, {"date": "2019-11-27", "close": 725.4, "volume": 107668.0}, {"date": "2019-11-29", "close": 719.41, "volume": 80957.0}, {"date": "2019-12-02", "close": 723.96, "volume": 185426.0}, {"date": "2019-12-03", "close": 712.04, "volume": 215434.0}, {"date": "2019-12-04", "close": 731.66, "volume": 324022.0}, {"date": "2019-12-05", "close": 736.85, "volume": 291411.0}, {"date": "2019-12-06", "close": 761.0, "volume": 240730.0}, {"date": "2019-12-09", "close": 756.98, "volume": 206334.0}, {"date": "2019-12-10", "close": 754.22, "volume": 196114.0}, {"date": "2019-12-11", "close": 762.35, "volume": 164315.0}, {"date": "2019-12-12", "close": 775.42, "volume": 193824.0}, {"date": "2019-12-13", "close": 769.7, "volume": 193213.0}, {"date": "2019-12-16", "close": 781.27, "volume": 153870.0}, {"date": "2019-12-17", "close": 777.17, "volume": 166003.0}, {"date": "2019-12-18", "close": 775.71, "volume": 156102.0}, {"date": "2019-12-19", "close": 786.59, "volume": 172837.0}, {"date": "2019-12-20", "close": 793.31, "volume": 197778.0}, {"date": "2019-12-23", "close": 789.43, "volume": 133021.0}, {"date": "2019-12-24", "close": 790.47, "volume": 69874.0}, {"date": "2019-12-26", "close": 791.98, "volume": 64554.0}, {"date": "2019-12-27", "close": 792.83, "volume": 73993.0}, {"date": "2019-12-30", "close": 791.91, "volume": 77160.0}, {"date": "2019-12-31", "close": 793.28, "volume": 81589.0}, {"date": "2020-01-02", "close": 805.06, "volume": 149222.0}, {"date": "2020-01-03", "close": 789.54, "volume": 149695.0}, {"date": "2020-01-06", "close": 793.73, "volume": 187914.0}, {"date": "2020-01-07", "close": 797.16, "volume": 105772.0}, {"date": "2020-01-08", "close": 797.07, "volume": 148194.0}, {"date": "2020-01-09", "close": 810.86, "volume": 168203.0}, {"date": "2020-01-10", "close": 817.69, "volume": 167569.0}, {"date": "2020-01-13", "close": 822.57, "volume": 147174.0}, {"date": "2020-01-14", "close": 830.63, "volume": 152161.0}, {"date": "2020-01-15", "close": 818.39, "volume": 133621.0}, {"date": "2020-01-16", "close": 830.67, "volume": 103913.0}, {"date": "2020-01-17", "close": 831.31, "volume": 122857.0}, {"date": "2020-01-21", "close": 835.13, "volume": 164219.0}, {"date": "2020-01-22", "close": 834.92, "volume": 84584.0}, {"date": "2020-01-23", "close": 831.12, "volume": 83011.0}, {"date": "2020-01-24", "close": 819.95, "volume": 122978.0}, {"date": "2020-01-27", "close": 799.88, "volume": 144041.0}, {"date": "2020-01-28", "close": 799.95, "volume": 162530.0}, {"date": "2020-01-29", "close": 802.62, "volume": 111759.0}, {"date": "2020-01-30", "close": 777.0, "volume": 177384.0}, {"date": "2020-01-31", "close": 757.18, "volume": 157835.0}, {"date": "2020-02-03", "close": 758.06, "volume": 130799.0}, {"date": "2020-02-04", "close": 768.0, "volume": 160238.0}, {"date": "2020-02-05", "close": 779.03, "volume": 149746.0}, {"date": "2020-02-06", "close": 778.52, "volume": 180540.0}, {"date": "2020-02-07", "close": 787.15, "volume": 423424.0}, {"date": "2020-02-10", "close": 780.77, "volume": 216580.0}, {"date": "2020-02-11", "close": 780.0, "volume": 242082.0}, {"date": "2020-02-12", "close": 772.79, "volume": 107847.0}, {"date": "2020-02-13", "close": 769.48, "volume": 172521.0}, {"date": "2020-02-14", "close": 763.2, "volume": 123167.0}, {"date": "2020-02-18", "close": 752.24, "volume": 152245.0}, {"date": "2020-02-19", "close": 766.39, "volume": 111061.0}, {"date": "2020-02-20", "close": 755.39, "volume": 111784.0}, {"date": "2020-02-21", "close": 760.22, "volume": 147678.0}, {"date": "2020-02-24", "close": 726.58, "volume": 181142.0}, {"date": "2020-02-25", "close": 703.0, "volume": 184284.0}, {"date": "2020-02-26", "close": 700.38, "volume": 166991.0}, {"date": "2020-02-27", "close": 691.65, "volume": 206545.0}, {"date": "2020-02-28", "close": 701.7, "volume": 338666.0}, {"date": "2020-03-02", "close": 724.14, "volume": 306838.0}, {"date": "2020-03-03", "close": 731.05, "volume": 261913.0}, {"date": "2020-03-04", "close": 773.89, "volume": 181130.0}, {"date": "2020-03-05", "close": 734.1, "volume": 281369.0}, {"date": "2020-03-06", "close": 715.55, "volume": 231396.0}, {"date": "2020-03-09", "close": 669.78, "volume": 217512.0}, {"date": "2020-03-10", "close": 701.71, "volume": 197505.0}, {"date": "2020-03-11", "close": 658.65, "volume": 182241.0}, {"date": "2020-03-12", "close": 639.77, "volume": 259977.0}, {"date": "2020-03-13", "close": 672.64, "volume": 252471.0}, {"date": "2020-03-16", "close": 622.63, "volume": 294026.0}, {"date": "2020-03-17", "close": 682.49, "volume": 267235.0}, {"date": "2020-03-18", "close": 700.13, "volume": 280377.0}, {"date": "2020-03-19", "close": 721.43, "volume": 246887.0}, {"date": "2020-03-20", "close": 645.12, "volume": 299087.0}, {"date": "2020-03-23", "close": 589.41, "volume": 303888.0}, {"date": "2020-03-24", "close": 645.53, "volume": 223498.0}, {"date": "2020-03-25", "close": 640.3, "volume": 191934.0}, {"date": "2020-03-26", "close": 659.27, "volume": 460689.0}, {"date": "2020-03-27", "close": 658.78, "volume": 187986.0}, {"date": "2020-03-30", "close": 685.4, "volume": 292969.0}, {"date": "2020-03-31", "close": 690.51, "volume": 221850.0}, {"date": "2020-04-01", "close": 656.24, "volume": 148435.0}, {"date": "2020-04-02", "close": 655.57, "volume": 192848.0}, {"date": "2020-04-03", "close": 630.58, "volume": 166744.0}, {"date": "2020-04-06", "close": 702.6, "volume": 194078.0}, {"date": "2020-04-07", "close": 709.49, "volume": 151875.0}, {"date": "2020-04-08", "close": 740.99, "volume": 180149.0}, {"date": "2020-04-09", "close": 727.42, "volume": 186166.0}, {"date": "2020-04-13", "close": 690.78, "volume": 191180.0}, {"date": "2020-04-14", "close": 711.77, "volume": 198567.0}, {"date": "2020-04-15", "close": 692.96, "volume": 158417.0}, {"date": "2020-04-16", "close": 695.87, "volume": 135236.0}, {"date": "2020-04-17", "close": 720.91, "volume": 161055.0}, {"date": "2020-04-20", "close": 707.63, "volume": 133164.0}, {"date": "2020-04-21", "close": 683.43, "volume": 158437.0}, {"date": "2020-04-22", "close": 704.2, "volume": 151711.0}, {"date": "2020-04-23", "close": 703.3, "volume": 181249.0}, {"date": "2020-04-24", "close": 713.38, "volume": 138882.0}, {"date": "2020-04-27", "close": 735.26, "volume": 126369.0}, {"date": "2020-04-28", "close": 699.98, "volume": 174571.0}, {"date": "2020-04-29", "close": 738.62, "volume": 241820.0}, {"date": "2020-04-30", "close": 719.94, "volume": 213925.0}, {"date": "2020-05-01", "close": 689.16, "volume": 104431.0}, {"date": "2020-05-04", "close": 690.89, "volume": 76621.0}, {"date": "2020-05-05", "close": 709.73, "volume": 135571.0}, {"date": "2020-05-06", "close": 715.58, "volume": 111559.0}, {"date": "2020-05-07", "close": 732.74, "volume": 173977.0}, {"date": "2020-05-08", "close": 719.57, "volume": 182015.0}, {"date": "2020-05-11", "close": 716.93, "volume": 133424.0}, {"date": "2020-05-12", "close": 690.07, "volume": 155426.0}, {"date": "2020-05-13", "close": 690.88, "volume": 142436.0}, {"date": "2020-05-14", "close": 689.53, "volume": 129181.0}, {"date": "2020-05-15", "close": 698.7, "volume": 183381.0}, {"date": "2020-05-18", "close": 718.7, "volume": 149131.0}, {"date": "2020-05-19", "close": 714.06, "volume": 142801.0}, {"date": "2020-05-20", "close": 735.56, "volume": 137283.0}, {"date": "2020-05-21", "close": 723.0, "volume": 134016.0}, {"date": "2020-05-22", "close": 748.31, "volume": 163655.0}, {"date": "2020-05-26", "close": 766.0, "volume": 253920.0}, {"date": "2020-05-27", "close": 788.31, "volume": 199067.0}, {"date": "2020-05-28", "close": 792.4, "volume": 216716.0}, {"date": "2020-05-29", "close": 795.0, "volume": 300870.0}, {"date": "2020-06-01", "close": 803.43, "volume": 162632.0}, {"date": "2020-06-02", "close": 823.6, "volume": 131520.0}, {"date": "2020-06-03", "close": 838.0, "volume": 130051.0}, {"date": "2020-06-04", "close": 840.66, "volume": 158171.0}, {"date": "2020-06-05", "close": 859.54, "volume": 158582.0}, {"date": "2020-06-08", "close": 848.66, "volume": 120945.0}, {"date": "2020-06-09", "close": 815.48, "volume": 194545.0}, {"date": "2020-06-10", "close": 812.61, "volume": 121399.0}, {"date": "2020-06-11", "close": 761.57, "volume": 185913.0}, {"date": "2020-06-12", "close": 764.42, "volume": 109230.0}, {"date": "2020-06-15", "close": 773.79, "volume": 111849.0}, {"date": "2020-06-16", "close": 784.05, "volume": 118546.0}, {"date": "2020-06-17", "close": 782.37, "volume": 99735.0}, {"date": "2020-06-18", "close": 782.74, "volume": 77577.0}, {"date": "2020-06-19", "close": 795.24, "volume": 237733.0}, {"date": "2020-06-22", "close": 785.16, "volume": 160256.0}, {"date": "2020-06-23", "close": 798.0, "volume": 96767.0}, {"date": "2020-06-24", "close": 784.04, "volume": 132495.0}, {"date": "2020-06-25", "close": 785.38, "volume": 85116.0}, {"date": "2020-06-26", "close": 772.3, "volume": 169862.0}, {"date": "2020-06-29", "close": 785.24, "volume": 79375.0}, {"date": "2020-06-30", "close": 805.55, "volume": 124006.0}, {"date": "2020-07-01", "close": 804.79, "volume": 92553.0}, {"date": "2020-07-02", "close": 814.7, "volume": 78250.0}, {"date": "2020-07-06", "close": 823.45, "volume": 78348.0}, {"date": "2020-07-07", "close": 819.06, "volume": 101811.0}, {"date": "2020-07-08", "close": 818.19, "volume": 91996.0}, {"date": "2020-07-09", "close": 830.53, "volume": 162096.0}, {"date": "2020-07-10", "close": 819.2, "volume": 59038.0}, {"date": "2020-07-13", "close": 823.99, "volume": 79047.0}, {"date": "2020-07-14", "close": 849.34, "volume": 99279.0}, {"date": "2020-07-15", "close": 869.04, "volume": 144319.0}, {"date": "2020-07-16", "close": 860.68, "volume": 84864.0}, {"date": "2020-07-17", "close": 867.89, "volume": 116791.0}, {"date": "2020-07-20", "close": 866.47, "volume": 99365.0}, {"date": "2020-07-21", "close": 870.51, "volume": 78267.0}, {"date": "2020-07-22", "close": 883.35, "volume": 101559.0}, {"date": "2020-07-23", "close": 885.37, "volume": 107284.0}, {"date": "2020-07-24", "close": 862.72, "volume": 143866.0}, {"date": "2020-07-27", "close": 895.5, "volume": 116668.0}, {"date": "2020-07-28", "close": 882.03, "volume": 121860.0}, {"date": "2020-07-29", "close": 898.08, "volume": 108353.0}, {"date": "2020-07-30", "close": 895.17, "volume": 161437.0}, {"date": "2020-07-31", "close": 935.0, "volume": 248539.0}, {"date": "2020-08-03", "close": 926.43, "volume": 139536.0}, {"date": "2020-08-04", "close": 928.59, "volume": 120379.0}, {"date": "2020-08-05", "close": 945.24, "volume": 94857.0}, {"date": "2020-08-06", "close": 938.25, "volume": 95884.0}, {"date": "2020-08-07", "close": 944.17, "volume": 75281.0}, {"date": "2020-08-10", "close": 945.95, "volume": 70000.0}, {"date": "2020-08-11", "close": 947.25, "volume": 78143.0}, {"date": "2020-08-12", "close": 973.27, "volume": 94752.0}, {"date": "2020-08-13", "close": 973.14, "volume": 106556.0}, {"date": "2020-08-14", "close": 961.04, "volume": 80531.0}, {"date": "2020-08-17", "close": 959.78, "volume": 98146.0}, {"date": "2020-08-18", "close": 963.2, "volume": 96951.0}, {"date": "2020-08-19", "close": 970.71, "volume": 86918.0}, {"date": "2020-08-20", "close": 959.34, "volume": 77738.0}, {"date": "2020-08-21", "close": 959.98, "volume": 112622.0}, {"date": "2020-08-24", "close": 947.94, "volume": 76734.0}, {"date": "2020-08-25", "close": 967.82, "volume": 82703.0}, {"date": "2020-08-26", "close": 972.1, "volume": 102183.0}, {"date": "2020-08-27", "close": 968.68, "volume": 89464.0}, {"date": "2020-08-28", "close": 966.61, "volume": 87584.0}, {"date": "2020-08-31", "close": 970.78, "volume": 114932.0}, {"date": "2020-09-01", "close": 975.89, "volume": 96422.0}, {"date": "2020-09-02", "close": 1005.15, "volume": 89244.0}, {"date": "2020-09-03", "close": 962.99, "volume": 99039.0}, {"date": "2020-09-04", "close": 949.26, "volume": 107325.0}, {"date": "2020-09-08", "close": 947.62, "volume": 152426.0}, {"date": "2020-09-09", "close": 975.82, "volume": 80830.0}, {"date": "2020-09-10", "close": 963.46, "volume": 90011.0}, {"date": "2020-09-11", "close": 973.71, "volume": 75774.0}, {"date": "2020-09-14", "close": 978.99, "volume": 89418.0}, {"date": "2020-09-15", "close": 980.9, "volume": 84388.0}, {"date": "2020-09-16", "close": 988.83, "volume": 96715.0}, {"date": "2020-09-17", "close": 983.62, "volume": 95171.0}, {"date": "2020-09-18", "close": 976.47, "volume": 141750.0}, {"date": "2020-09-21", "close": 974.5, "volume": 113721.0}, {"date": "2020-09-22", "close": 986.07, "volume": 118509.0}, {"date": "2020-09-23", "close": 957.14, "volume": 105195.0}, {"date": "2020-09-24", "close": 960.26, "volume": 72000.0}, {"date": "2020-09-25", "close": 975.07, "volume": 99482.0}, {"date": "2020-09-28", "close": 968.47, "volume": 85834.0}, {"date": "2020-09-29", "close": 968.59, "volume": 92600.0}, {"date": "2020-09-30", "close": 965.75, "volume": 168180.0}, {"date": "2020-10-01", "close": 970.92, "volume": 97641.0}, {"date": "2020-10-02", "close": 966.92, "volume": 81864.0}, {"date": "2020-10-05", "close": 990.43, "volume": 100426.0}, {"date": "2020-10-06", "close": 993.85, "volume": 116812.0}, {"date": "2020-10-07", "close": 1011.27, "volume": 108103.0}, {"date": "2020-10-08", "close": 1012.08, "volume": 92196.0}, {"date": "2020-10-09", "close": 1025.46, "volume": 92965.0}, {"date": "2020-10-12", "close": 1025.75, "volume": 80272.0}, {"date": "2020-10-13", "close": 1028.66, "volume": 75765.0}, {"date": "2020-10-14", "close": 1022.39, "volume": 94219.0}, {"date": "2020-10-15", "close": 1018.53, "volume": 67231.0}, {"date": "2020-10-16", "close": 1029.77, "volume": 74650.0}, {"date": "2020-10-19", "close": 1018.7, "volume": 63537.0}, {"date": "2020-10-20", "close": 1030.61, "volume": 76318.0}, {"date": "2020-10-21", "close": 1031.94, "volume": 58530.0}, {"date": "2020-10-22", "close": 1063.23, "volume": 115160.0}, {"date": "2020-10-23", "close": 1053.2, "volume": 96742.0}, {"date": "2020-10-26", "close": 1045.29, "volume": 68085.0}, {"date": "2020-10-27", "close": 1052.58, "volume": 131104.0}, {"date": "2020-10-28", "close": 1009.26, "volume": 111460.0}, {"date": "2020-10-29", "close": 1003.79, "volume": 113593.0}, {"date": "2020-10-30", "close": 997.91, "volume": 91239.0}, {"date": "2020-11-02", "close": 1043.25, "volume": 154787.0}, {"date": "2020-11-03", "close": 1065.5, "volume": 97308.0}, {"date": "2020-11-04", "close": 1080.23, "volume": 128850.0}, {"date": "2020-11-05", "close": 1103.74, "volume": 169247.0}, {"date": "2020-11-06", "close": 1181.11, "volume": 229800.0}, {"date": "2020-11-09", "close": 1179.58, "volume": 186038.0}, {"date": "2020-11-10", "close": 1125.46, "volume": 225221.0}, {"date": "2020-11-11", "close": 1134.4, "volume": 186567.0}, {"date": "2020-11-12", "close": 1157.87, "volume": 130580.0}, {"date": "2020-11-13", "close": 1181.38, "volume": 127955.0}, {"date": "2020-11-16", "close": 1187.93, "volume": 117526.0}, {"date": "2020-11-17", "close": 1193.36, "volume": 135568.0}, {"date": "2020-11-18", "close": 1144.81, "volume": 176626.0}, {"date": "2020-11-19", "close": 1147.34, "volume": 101043.0}, {"date": "2020-11-20", "close": 1147.6, "volume": 222998.0}, {"date": "2020-11-23", "close": 1138.68, "volume": 99164.0}, {"date": "2020-11-24", "close": 1126.96, "volume": 156991.0}, {"date": "2020-11-25", "close": 1125.16, "volume": 132220.0}, {"date": "2020-11-27", "close": 1126.68, "volume": 55947.0}, {"date": "2020-11-30", "close": 1150.04, "volume": 177359.0}, {"date": "2020-12-01", "close": 1160.09, "volume": 202914.0}, {"date": "2020-12-02", "close": 1139.75, "volume": 92984.0}, {"date": "2020-12-03", "close": 1132.0, "volume": 114956.0}, {"date": "2020-12-04", "close": 1131.75, "volume": 172969.0}, {"date": "2020-12-07", "close": 1125.15, "volume": 174173.0}, {"date": "2020-12-08", "close": 1161.33, "volume": 124698.0}, {"date": "2020-12-09", "close": 1150.68, "volume": 127212.0}, {"date": "2020-12-10", "close": 1151.82, "volume": 81391.0}, {"date": "2020-12-11", "close": 1144.87, "volume": 119331.0}, {"date": "2020-12-14", "close": 1139.26, "volume": 142695.0}, {"date": "2020-12-15", "close": 1149.16, "volume": 131793.0}, {"date": "2020-12-16", "close": 1111.26, "volume": 156235.0}, {"date": "2020-12-17", "close": 1130.33, "volume": 153128.0}, {"date": "2020-12-18", "close": 1134.83, "volume": 320666.0}, {"date": "2020-12-21", "close": 1135.33, "volume": 137171.0}, {"date": "2020-12-22", "close": 1125.53, "volume": 111760.0}, {"date": "2020-12-23", "close": 1126.1, "volume": 76535.0}, {"date": "2020-12-24", "close": 1140.19, "volume": 43003.0}, {"date": "2020-12-28", "close": 1134.76, "volume": 49600.0}, {"date": "2020-12-29", "close": 1137.96, "volume": 86054.0}, {"date": "2020-12-30", "close": 1133.88, "volume": 68022.0}, {"date": "2020-12-31", "close": 1139.68, "volume": 110776.0}, {"date": "2021-01-04", "close": 1160.87, "volume": 172300.0}, {"date": "2021-01-05", "close": 1176.35, "volume": 122187.0}, {"date": "2021-01-06", "close": 1197.09, "volume": 181029.0}, {"date": "2021-01-07", "close": 1222.54, "volume": 125752.0}, {"date": "2021-01-08", "close": 1236.99, "volume": 80673.0}, {"date": "2021-01-11", "close": 1245.02, "volume": 97663.0}, {"date": "2021-01-12", "close": 1220.48, "volume": 124049.0}, {"date": "2021-01-13", "close": 1216.63, "volume": 118078.0}, {"date": "2021-01-14", "close": 1204.21, "volume": 98029.0}, {"date": "2021-01-15", "close": 1218.44, "volume": 89016.0}, {"date": "2021-01-19", "close": 1231.16, "volume": 116928.0}, {"date": "2021-01-20", "close": 1268.8, "volume": 131026.0}, {"date": "2021-01-21", "close": 1244.78, "volume": 128431.0}, {"date": "2021-01-22", "close": 1234.72, "volume": 98856.0}, {"date": "2021-01-25", "close": 1233.47, "volume": 70853.0}, {"date": "2021-01-26", "close": 1210.91, "volume": 83467.0}, {"date": "2021-01-27", "close": 1153.5, "volume": 130188.0}, {"date": "2021-01-28", "close": 1170.8, "volume": 137943.0}, {"date": "2021-01-29", "close": 1168.1, "volume": 92292.0}, {"date": "2021-02-01", "close": 1180.82, "volume": 86457.0}, {"date": "2021-02-02", "close": 1217.59, "volume": 119848.0}, {"date": "2021-02-03", "close": 1188.38, "volume": 126366.0}, {"date": "2021-02-04", "close": 1216.94, "volume": 179482.0}, {"date": "2021-02-05", "close": 1195.2, "volume": 221057.0}, {"date": "2021-02-08", "close": 1209.27, "volume": 123487.0}, {"date": "2021-02-09", "close": 1206.5, "volume": 71327.0}, {"date": "2021-02-10", "close": 1207.01, "volume": 86865.0}, {"date": "2021-02-11", "close": 1202.07, "volume": 106466.0}, {"date": "2021-02-12", "close": 1220.66, "volume": 88715.0}, {"date": "2021-02-16", "close": 1190.83, "volume": 133742.0}, {"date": "2021-02-17", "close": 1166.46, "volume": 149602.0}, {"date": "2021-02-18", "close": 1150.51, "volume": 156027.0}, {"date": "2021-02-19", "close": 1165.45, "volume": 153326.0}, {"date": "2021-02-22", "close": 1127.89, "volume": 104851.0}, {"date": "2021-02-23", "close": 1110.46, "volume": 220889.0}, {"date": "2021-02-24", "close": 1127.6, "volume": 164909.0}, {"date": "2021-02-25", "close": 1109.91, "volume": 100522.0}, {"date": "2021-02-26", "close": 1116.05, "volume": 195029.0}, {"date": "2021-03-01", "close": 1134.67, "volume": 98977.0}, {"date": "2021-03-02", "close": 1122.57, "volume": 116831.0}, {"date": "2021-03-03", "close": 1093.03, "volume": 101647.0}, {"date": "2021-03-04", "close": 1059.42, "volume": 176953.0}, {"date": "2021-03-05", "close": 1060.59, "volume": 242953.0}, {"date": "2021-03-08", "close": 1038.47, "volume": 135542.0}, {"date": "2021-03-09", "close": 1050.0, "volume": 180571.0}, {"date": "2021-03-10", "close": 1055.0, "volume": 191835.0}, {"date": "2021-03-11", "close": 1080.62, "volume": 149969.0}, {"date": "2021-03-12", "close": 1067.38, "volume": 113130.0}, {"date": "2021-03-15", "close": 1098.23, "volume": 110212.0}, {"date": "2021-03-16", "close": 1083.7, "volume": 107340.0}, {"date": "2021-03-17", "close": 1092.04, "volume": 193652.0}, {"date": "2021-03-18", "close": 1100.29, "volume": 137870.0}, {"date": "2021-03-19", "close": 1123.15, "volume": 289073.0}, {"date": "2021-03-22", "close": 1130.87, "volume": 118216.0}, {"date": "2021-03-23", "close": 1116.71, "volume": 90947.0}, {"date": "2021-03-24", "close": 1109.88, "volume": 103349.0}, {"date": "2021-03-25", "close": 1117.18, "volume": 95333.0}, {"date": "2021-03-26", "close": 1163.08, "volume": 94245.0}, {"date": "2021-03-29", "close": 1170.59, "volume": 103082.0}, {"date": "2021-03-30", "close": 1149.27, "volume": 85083.0}, {"date": "2021-03-31", "close": 1155.69, "volume": 131462.0}, {"date": "2021-04-01", "close": 1175.19, "volume": 74137.0}, {"date": "2021-04-05", "close": 1195.55, "volume": 70335.0}, {"date": "2021-04-06", "close": 1210.22, "volume": 104607.0}, {"date": "2021-04-07", "close": 1199.84, "volume": 63789.0}, {"date": "2021-04-08", "close": 1206.4, "volume": 75606.0}, {"date": "2021-04-09", "close": 1222.41, "volume": 93493.0}, {"date": "2021-04-12", "close": 1218.84, "volume": 91216.0}, {"date": "2021-04-13", "close": 1230.86, "volume": 70940.0}, {"date": "2021-04-14", "close": 1224.6, "volume": 75944.0}, {"date": "2021-04-15", "close": 1261.96, "volume": 87735.0}, {"date": "2021-04-16", "close": 1282.33, "volume": 93952.0}, {"date": "2021-04-19", "close": 1277.29, "volume": 87627.0}, {"date": "2021-04-20", "close": 1276.91, "volume": 61393.0}, {"date": "2021-04-21", "close": 1311.14, "volume": 83642.0}, {"date": "2021-04-22", "close": 1301.56, "volume": 114347.0}, {"date": "2021-04-23", "close": 1335.15, "volume": 84575.0}, {"date": "2021-04-26", "close": 1312.9, "volume": 84186.0}, {"date": "2021-04-27", "close": 1322.86, "volume": 80199.0}, {"date": "2021-04-28", "close": 1323.99, "volume": 57928.0}, {"date": "2021-04-29", "close": 1327.99, "volume": 78618.0}, {"date": "2021-04-30", "close": 1313.32, "volume": 99870.0}, {"date": "2021-05-03", "close": 1315.75, "volume": 70325.0}, {"date": "2021-05-04", "close": 1281.92, "volume": 117154.0}, {"date": "2021-05-05", "close": 1293.01, "volume": 70060.0}, {"date": "2021-05-06", "close": 1298.57, "volume": 122640.0}, {"date": "2021-05-07", "close": 1278.56, "volume": 142085.0}, {"date": "2021-05-10", "close": 1244.55, "volume": 132339.0}, {"date": "2021-05-11", "close": 1239.94, "volume": 96932.0}, {"date": "2021-05-12", "close": 1241.45, "volume": 121010.0}, {"date": "2021-05-13", "close": 1253.64, "volume": 97421.0}, {"date": "2021-05-14", "close": 1274.65, "volume": 67378.0}, {"date": "2021-05-17", "close": 1259.01, "volume": 59603.0}, {"date": "2021-05-18", "close": 1245.43, "volume": 61943.0}, {"date": "2021-05-19", "close": 1251.46, "volume": 112949.0}, {"date": "2021-05-20", "close": 1275.88, "volume": 92202.0}, {"date": "2021-05-21", "close": 1276.29, "volume": 208442.0}, {"date": "2021-05-24", "close": 1280.11, "volume": 82995.0}, {"date": "2021-05-25", "close": 1287.1, "volume": 112958.0}, {"date": "2021-05-26", "close": 1281.71, "volume": 96821.0}, {"date": "2021-05-27", "close": 1297.12, "volume": 231729.0}, {"date": "2021-05-28", "close": 1300.95, "volume": 64665.0}, {"date": "2021-06-01", "close": 1296.3, "volume": 83337.0}, {"date": "2021-06-02", "close": 1274.87, "volume": 78877.0}, {"date": "2021-06-03", "close": 1255.28, "volume": 129911.0}, {"date": "2021-06-04", "close": 1256.82, "volume": 96650.0}, {"date": "2021-06-07", "close": 1248.77, "volume": 92065.0}, {"date": "2021-06-08", "close": 1266.04, "volume": 93986.0}, {"date": "2021-06-09", "close": 1269.09, "volume": 77638.0}, {"date": "2021-06-10", "close": 1300.39, "volume": 141431.0}, {"date": "2021-06-11", "close": 1325.48, "volume": 111407.0}, {"date": "2021-06-14", "close": 1351.84, "volume": 122577.0}, {"date": "2021-06-15", "close": 1358.42, "volume": 137950.0}, {"date": "2021-06-16", "close": 1349.92, "volume": 104991.0}, {"date": "2021-06-17", "close": 1368.05, "volume": 121865.0}, {"date": "2021-06-18", "close": 1352.87, "volume": 464082.0}, {"date": "2021-06-21", "close": 1364.55, "volume": 151484.0}, {"date": "2021-06-22", "close": 1376.99, "volume": 94845.0}, {"date": "2021-06-23", "close": 1356.6, "volume": 118615.0}, {"date": "2021-06-24", "close": 1355.41, "volume": 114892.0}, {"date": "2021-06-25", "close": 1352.02, "volume": 174958.0}, {"date": "2021-06-28", "close": 1381.67, "volume": 72136.0}, {"date": "2021-06-29", "close": 1397.65, "volume": 82649.0}, {"date": "2021-06-30", "close": 1385.34, "volume": 150750.0}, {"date": "2021-07-01", "close": 1381.13, "volume": 105273.0}, {"date": "2021-07-02", "close": 1401.15, "volume": 99490.0}, {"date": "2021-07-06", "close": 1419.65, "volume": 124016.0}, {"date": "2021-07-07", "close": 1435.97, "volume": 103167.0}, {"date": "2021-07-08", "close": 1422.43, "volume": 77593.0}, {"date": "2021-07-09", "close": 1435.41, "volume": 89691.0}, {"date": "2021-07-12", "close": 1436.04, "volume": 81407.0}, {"date": "2021-07-13", "close": 1442.19, "volume": 55327.0}, {"date": "2021-07-14", "close": 1435.56, "volume": 62556.0}, {"date": "2021-07-15", "close": 1436.03, "volume": 65332.0}, {"date": "2021-07-16", "close": 1448.99, "volume": 79110.0}, {"date": "2021-07-19", "close": 1438.66, "volume": 98520.0}, {"date": "2021-07-20", "close": 1443.41, "volume": 127404.0}, {"date": "2021-07-21", "close": 1432.79, "volume": 83669.0}, {"date": "2021-07-22", "close": 1459.59, "volume": 55727.0}, {"date": "2021-07-23", "close": 1477.14, "volume": 51096.0}, {"date": "2021-07-26", "close": 1471.56, "volume": 65741.0}, {"date": "2021-07-27", "close": 1479.88, "volume": 62405.0}, {"date": "2021-07-28", "close": 1487.64, "volume": 78385.0}, {"date": "2021-07-29", "close": 1511.7, "volume": 110617.0}, {"date": "2021-07-30", "close": 1473.71, "volume": 139960.0}, {"date": "2021-08-02", "close": 1480.15, "volume": 134323.0}, {"date": "2021-08-03", "close": 1496.72, "volume": 96383.0}, {"date": "2021-08-04", "close": 1515.26, "volume": 96377.0}, {"date": "2021-08-05", "close": 1527.56, "volume": 90530.0}, {"date": "2021-08-06", "close": 1521.69, "volume": 110734.0}, {"date": "2021-08-09", "close": 1523.94, "volume": 94655.0}, {"date": "2021-08-10", "close": 1515.27, "volume": 95822.0}, {"date": "2021-08-11", "close": 1498.78, "volume": 78004.0}, {"date": "2021-08-12", "close": 1518.15, "volume": 60883.0}, {"date": "2021-08-13", "close": 1537.49, "volume": 61729.0}, {"date": "2021-08-16", "close": 1558.91, "volume": 65614.0}, {"date": "2021-08-17", "close": 1546.25, "volume": 93690.0}, {"date": "2021-08-18", "close": 1519.93, "volume": 76318.0}, {"date": "2021-08-19", "close": 1541.6, "volume": 70945.0}, {"date": "2021-08-20", "close": 1530.51, "volume": 91059.0}, {"date": "2021-08-23", "close": 1531.92, "volume": 133454.0}, {"date": "2021-08-24", "close": 1525.56, "volume": 77346.0}, {"date": "2021-08-25", "close": 1560.62, "volume": 103453.0}, {"date": "2021-08-26", "close": 1556.89, "volume": 61810.0}, {"date": "2021-08-27", "close": 1565.61, "volume": 54472.0}, {"date": "2021-08-30", "close": 1588.73, "volume": 53527.0}, {"date": "2021-08-31", "close": 1552.83, "volume": 158423.0}, {"date": "2021-09-01", "close": 1552.67, "volume": 81714.0}, {"date": "2021-09-02", "close": 1569.19, "volume": 93213.0}, {"date": "2021-09-03", "close": 1575.31, "volume": 66298.0}, {"date": "2021-09-07", "close": 1579.45, "volume": 71301.0}, {"date": "2021-09-08", "close": 1604.05, "volume": 69678.0}, {"date": "2021-09-09", "close": 1584.8, "volume": 52586.0}, {"date": "2021-09-10", "close": 1593.99, "volume": 101773.0}, {"date": "2021-09-13", "close": 1555.48, "volume": 106579.0}, {"date": "2021-09-14", "close": 1559.44, "volume": 73908.0}, {"date": "2021-09-15", "close": 1561.15, "volume": 92044.0}, {"date": "2021-09-16", "close": 1554.59, "volume": 59849.0}, {"date": "2021-09-17", "close": 1545.18, "volume": 185822.0}, {"date": "2021-09-20", "close": 1527.19, "volume": 95101.0}, {"date": "2021-09-21", "close": 1535.38, "volume": 70642.0}, {"date": "2021-09-22", "close": 1542.78, "volume": 67491.0}, {"date": "2021-09-23", "close": 1563.51, "volume": 101503.0}, {"date": "2021-09-24", "close": 1556.84, "volume": 71155.0}, {"date": "2021-09-27", "close": 1477.96, "volume": 109104.0}, {"date": "2021-09-28", "close": 1421.65, "volume": 129958.0}, {"date": "2021-09-29", "close": 1408.44, "volume": 133194.0}, {"date": "2021-09-30", "close": 1377.36, "volume": 164877.0}, {"date": "2021-10-01", "close": 1389.87, "volume": 115086.0}, {"date": "2021-10-04", "close": 1372.52, "volume": 145901.0}, {"date": "2021-10-05", "close": 1384.02, "volume": 99135.0}, {"date": "2021-10-06", "close": 1384.5, "volume": 84344.0}, {"date": "2021-10-07", "close": 1404.32, "volume": 85110.0}, {"date": "2021-10-08", "close": 1385.3, "volume": 62852.0}, {"date": "2021-10-11", "close": 1361.43, "volume": 65427.0}, {"date": "2021-10-12", "close": 1355.25, "volume": 88100.0}, {"date": "2021-10-13", "close": 1360.44, "volume": 57807.0}, {"date": "2021-10-14", "close": 1399.31, "volume": 77617.0}, {"date": "2021-10-15", "close": 1417.75, "volume": 82529.0}, {"date": "2021-10-18", "close": 1420.23, "volume": 70348.0}, {"date": "2021-10-19", "close": 1430.45, "volume": 67963.0}, {"date": "2021-10-20", "close": 1437.34, "volume": 79316.0}, {"date": "2021-10-21", "close": 1436.95, "volume": 69188.0}, {"date": "2021-10-22", "close": 1469.75, "volume": 70002.0}, {"date": "2021-10-25", "close": 1470.72, "volume": 58817.0}, {"date": "2021-10-26", "close": 1470.58, "volume": 47585.0}, {"date": "2021-10-27", "close": 1461.89, "volume": 55046.0}, {"date": "2021-10-28", "close": 1479.15, "volume": 60954.0}, {"date": "2021-10-29", "close": 1480.88, "volume": 87165.0}, {"date": "2021-11-01", "close": 1444.44, "volume": 114089.0}, {"date": "2021-11-02", "close": 1469.84, "volume": 109375.0}, {"date": "2021-11-03", "close": 1471.25, "volume": 93851.0}, {"date": "2021-11-04", "close": 1484.4, "volume": 105135.0}, {"date": "2021-11-05", "close": 1518.53, "volume": 186473.0}, {"date": "2021-11-08", "close": 1543.0, "volume": 94598.0}, {"date": "2021-11-09", "close": 1557.51, "volume": 76529.0}, {"date": "2021-11-10", "close": 1544.73, "volume": 96744.0}, {"date": "2021-11-11", "close": 1521.24, "volume": 70938.0}, {"date": "2021-11-12", "close": 1533.59, "volume": 73074.0}, {"date": "2021-11-15", "close": 1515.05, "volume": 58793.0}, {"date": "2021-11-16", "close": 1528.51, "volume": 70827.0}, {"date": "2021-11-17", "close": 1534.17, "volume": 57634.0}, {"date": "2021-11-18", "close": 1544.12, "volume": 49513.0}, {"date": "2021-11-19", "close": 1552.07, "volume": 108387.0}, {"date": "2021-11-22", "close": 1523.28, "volume": 76193.0}, {"date": "2021-11-23", "close": 1524.19, "volume": 90000.0}, {"date": "2021-11-24", "close": 1518.25, "volume": 91360.0}, {"date": "2021-11-26", "close": 1496.65, "volume": 78579.0}, {"date": "2021-11-29", "close": 1536.22, "volume": 126762.0}, {"date": "2021-11-30", "close": 1514.13, "volume": 217280.0}, {"date": "2021-12-01", "close": 1520.45, "volume": 131059.0}, {"date": "2021-12-02", "close": 1547.6, "volume": 132549.0}, {"date": "2021-12-03", "close": 1529.53, "volume": 128011.0}, {"date": "2021-12-06", "close": 1535.5, "volume": 108646.0}, {"date": "2021-12-07", "close": 1566.15, "volume": 115308.0}, {"date": "2021-12-08", "close": 1586.15, "volume": 78719.0}, {"date": "2021-12-09", "close": 1582.16, "volume": 72447.0}, {"date": "2021-12-10", "close": 1588.37, "volume": 86541.0}, {"date": "2021-12-13", "close": 1590.2, "volume": 81873.0}, {"date": "2021-12-14", "close": 1542.92, "volume": 104054.0}, {"date": "2021-12-15", "close": 1567.0, "volume": 145489.0}, {"date": "2021-12-16", "close": 1565.85, "volume": 140312.0}, {"date": "2021-12-17", "close": 1579.34, "volume": 250193.0}, {"date": "2021-12-20", "close": 1554.43, "volume": 87769.0}, {"date": "2021-12-21", "close": 1571.54, "volume": 81121.0}, {"date": "2021-12-22", "close": 1604.94, "volume": 51331.0}, {"date": "2021-12-23", "close": 1626.23, "volume": 69318.0}, {"date": "2021-12-27", "close": 1673.41, "volume": 64656.0}, {"date": "2021-12-28", "close": 1675.17, "volume": 48356.0}, {"date": "2021-12-29", "close": 1701.99, "volume": 62793.0}, {"date": "2021-12-30", "close": 1702.53, "volume": 63646.0}, {"date": "2021-12-31", "close": 1697.21, "volume": 51868.0}, {"date": "2022-01-03", "close": 1674.86, "volume": 106233.0}, {"date": "2022-01-04", "close": 1640.73, "volume": 126818.0}, {"date": "2022-01-05", "close": 1583.11, "volume": 106295.0}, {"date": "2022-01-06", "close": 1602.85, "volume": 99743.0}, {"date": "2022-01-07", "close": 1542.39, "volume": 106649.0}, {"date": "2022-01-10", "close": 1565.99, "volume": 96485.0}, {"date": "2022-01-11", "close": 1571.43, "volume": 84338.0}, {"date": "2022-01-12", "close": 1559.62, "volume": 119329.0}, {"date": "2022-01-13", "close": 1503.69, "volume": 176037.0}, {"date": "2022-01-14", "close": 1512.76, "volume": 145588.0}, {"date": "2022-01-18", "close": 1483.75, "volume": 123686.0}, {"date": "2022-01-19", "close": 1469.07, "volume": 99484.0}, {"date": "2022-01-20", "close": 1470.53, "volume": 120725.0}, {"date": "2022-01-21", "close": 1458.34, "volume": 220201.0}, {"date": "2022-01-24", "close": 1462.64, "volume": 160516.0}, {"date": "2022-01-25", "close": 1413.7, "volume": 151057.0}, {"date": "2022-01-26", "close": 1405.53, "volume": 102075.0}, {"date": "2022-01-27", "close": 1396.45, "volume": 134991.0}, {"date": "2022-01-28", "close": 1430.53, "volume": 88429.0}, {"date": "2022-01-31", "close": 1472.68, "volume": 129014.0}, {"date": "2022-02-01", "close": 1496.43, "volume": 132900.0}, {"date": "2022-02-02", "close": 1526.07, "volume": 87243.0}, {"date": "2022-02-03", "close": 1495.52, "volume": 81926.0}, {"date": "2022-02-04", "close": 1491.9, "volume": 66043.0}, {"date": "2022-02-07", "close": 1499.95, "volume": 84605.0}, {"date": "2022-02-08", "close": 1500.69, "volume": 163511.0}, {"date": "2022-02-09", "close": 1554.67, "volume": 112574.0}, {"date": "2022-02-10", "close": 1521.7, "volume": 207781.0}, {"date": "2022-02-11", "close": 1430.41, "volume": 284355.0}, {"date": "2022-02-14", "close": 1416.12, "volume": 202221.0}, {"date": "2022-02-15", "close": 1429.76, "volume": 127562.0}, {"date": "2022-02-16", "close": 1462.2, "volume": 138188.0}, {"date": "2022-02-17", "close": 1417.12, "volume": 161410.0}, {"date": "2022-02-18", "close": 1408.46, "volume": 100486.0}, {"date": "2022-02-22", "close": 1416.75, "volume": 140055.0}, {"date": "2022-02-23", "close": 1380.65, "volume": 90559.0}, {"date": "2022-02-24", "close": 1412.37, "volume": 111976.0}, {"date": "2022-02-25", "close": 1447.52, "volume": 99189.0}, {"date": "2022-02-28", "close": 1408.74, "volume": 189220.0}, {"date": "2022-03-01", "close": 1393.34, "volume": 128102.0}, {"date": "2022-03-02", "close": 1387.3, "volume": 135332.0}, {"date": "2022-03-03", "close": 1404.71, "volume": 86979.0}, {"date": "2022-03-04", "close": 1388.78, "volume": 107784.0}, {"date": "2022-03-07", "close": 1339.44, "volume": 129874.0}, {"date": "2022-03-08", "close": 1317.1, "volume": 107360.0}, {"date": "2022-03-09", "close": 1388.29, "volume": 85560.0}, {"date": "2022-03-10", "close": 1338.34, "volume": 132291.0}, {"date": "2022-03-11", "close": 1311.22, "volume": 121798.0}, {"date": "2022-03-14", "close": 1289.32, "volume": 178268.0}, {"date": "2022-03-15", "close": 1319.45, "volume": 116271.0}, {"date": "2022-03-16", "close": 1358.84, "volume": 93923.0}, {"date": "2022-03-17", "close": 1389.13, "volume": 104465.0}, {"date": "2022-03-18", "close": 1405.23, "volume": 147525.0}, {"date": "2022-03-21", "close": 1394.61, "volume": 104297.0}, {"date": "2022-03-22", "close": 1399.59, "volume": 100793.0}, {"date": "2022-03-23", "close": 1359.31, "volume": 147814.0}, {"date": "2022-03-24", "close": 1379.5, "volume": 92839.0}, {"date": "2022-03-25", "close": 1388.39, "volume": 72552.0}, {"date": "2022-03-28", "close": 1395.69, "volume": 75874.0}, {"date": "2022-03-29", "close": 1423.28, "volume": 84399.0}, {"date": "2022-03-30", "close": 1405.74, "volume": 102274.0}, {"date": "2022-03-31", "close": 1373.19, "volume": 142688.0}, {"date": "2022-04-01", "close": 1371.63, "volume": 189284.0}, {"date": "2022-04-04", "close": 1357.43, "volume": 121131.0}, {"date": "2022-04-05", "close": 1349.01, "volume": 169452.0}, {"date": "2022-04-06", "close": 1327.86, "volume": 159905.0}, {"date": "2022-04-07", "close": 1368.74, "volume": 146789.0}, {"date": "2022-04-08", "close": 1381.84, "volume": 144891.0}, {"date": "2022-04-11", "close": 1348.0, "volume": 121642.0}, {"date": "2022-04-12", "close": 1313.77, "volume": 140666.0}, {"date": "2022-04-13", "close": 1342.59, "volume": 138250.0}, {"date": "2022-04-14", "close": 1318.36, "volume": 135932.0}, {"date": "2022-04-18", "close": 1304.58, "volume": 72404.0}, {"date": "2022-04-19", "close": 1331.04, "volume": 89250.0}, {"date": "2022-04-20", "close": 1362.45, "volume": 118237.0}, {"date": "2022-04-21", "close": 1326.23, "volume": 89164.0}, {"date": "2022-04-22", "close": 1284.63, "volume": 84030.0}, {"date": "2022-04-25", "close": 1302.59, "volume": 115204.0}, {"date": "2022-04-26", "close": 1254.79, "volume": 90614.0}, {"date": "2022-04-27", "close": 1258.07, "volume": 134046.0}, {"date": "2022-04-28", "close": 1293.51, "volume": 132464.0}, {"date": "2022-04-29", "close": 1277.53, "volume": 138730.0}, {"date": "2022-05-02", "close": 1293.02, "volume": 155210.0}, {"date": "2022-05-03", "close": 1334.37, "volume": 247594.0}, {"date": "2022-05-04", "close": 1379.62, "volume": 166400.0}, {"date": "2022-05-05", "close": 1311.35, "volume": 196641.0}, {"date": "2022-05-06", "close": 1315.9, "volume": 229760.0}, {"date": "2022-05-09", "close": 1196.07, "volume": 204594.0}, {"date": "2022-05-10", "close": 1219.64, "volume": 209279.0}, {"date": "2022-05-11", "close": 1179.4, "volume": 251158.0}, {"date": "2022-05-12", "close": 1213.12, "volume": 152108.0}, {"date": "2022-05-13", "close": 1255.11, "volume": 128012.0}, {"date": "2022-05-16", "close": 1233.51, "volume": 139251.0}, {"date": "2022-05-17", "close": 1236.38, "volume": 132954.0}, {"date": "2022-05-18", "close": 1194.52, "volume": 127982.0}, {"date": "2022-05-19", "close": 1219.71, "volume": 157834.0}, {"date": "2022-05-20", "close": 1238.58, "volume": 136902.0}, {"date": "2022-05-23", "close": 1247.48, "volume": 120025.0}, {"date": "2022-05-24", "close": 1231.46, "volume": 99191.0}, {"date": "2022-05-25", "close": 1230.01, "volume": 101736.0}, {"date": "2022-05-26", "close": 1258.47, "volume": 77893.0}, {"date": "2022-05-27", "close": 1326.52, "volume": 127159.0}, {"date": "2022-05-31", "close": 1286.12, "volume": 214301.0}, {"date": "2022-06-01", "close": 1263.4, "volume": 108893.0}, {"date": "2022-06-02", "close": 1326.32, "volume": 102507.0}, {"date": "2022-06-03", "close": 1298.9, "volume": 76696.0}, {"date": "2022-06-06", "close": 1304.09, "volume": 82025.0}, {"date": "2022-06-07", "close": 1315.31, "volume": 92767.0}, {"date": "2022-06-08", "close": 1294.32, "volume": 75163.0}, {"date": "2022-06-09", "close": 1254.54, "volume": 85292.0}, {"date": "2022-06-10", "close": 1200.44, "volume": 161442.0}, {"date": "2022-06-13", "close": 1172.75, "volume": 127207.0}, {"date": "2022-06-14", "close": 1157.63, "volume": 95274.0}, {"date": "2022-06-15", "close": 1167.25, "volume": 86207.0}, {"date": "2022-06-16", "close": 1118.52, "volume": 153031.0}, {"date": "2022-06-17", "close": 1097.8, "volume": 297876.0}, {"date": "2022-06-21", "close": 1097.57, "volume": 173332.0}, {"date": "2022-06-22", "close": 1101.73, "volume": 187261.0}, {"date": "2022-06-23", "close": 1132.4, "volume": 197098.0}, {"date": "2022-06-24", "close": 1146.9, "volume": 257742.0}, {"date": "2022-06-27", "close": 1144.24, "volume": 162127.0}, {"date": "2022-06-28", "close": 1130.77, "volume": 157449.0}, {"date": "2022-06-29", "close": 1146.02, "volume": 142138.0}, {"date": "2022-06-30", "close": 1148.77, "volume": 219060.0}, {"date": "2022-07-01", "close": 1161.85, "volume": 139102.0}, {"date": "2022-07-05", "close": 1175.47, "volume": 132962.0}, {"date": "2022-07-06", "close": 1171.6, "volume": 200531.0}, {"date": "2022-07-07", "close": 1207.3, "volume": 190846.0}, {"date": "2022-07-08", "close": 1221.28, "volume": 141003.0}, {"date": "2022-07-11", "close": 1222.83, "volume": 131952.0}, {"date": "2022-07-12", "close": 1190.56, "volume": 104498.0}, {"date": "2022-07-13", "close": 1172.34, "volume": 108454.0}, {"date": "2022-07-14", "close": 1138.22, "volume": 134697.0}, {"date": "2022-07-15", "close": 1158.96, "volume": 94851.0}, {"date": "2022-07-18", "close": 1122.8, "volume": 84921.0}, {"date": "2022-07-19", "close": 1156.87, "volume": 133618.0}, {"date": "2022-07-20", "close": 1166.42, "volume": 89797.0}, {"date": "2022-07-21", "close": 1240.29, "volume": 125064.0}, {"date": "2022-07-22", "close": 1224.14, "volume": 113821.0}, {"date": "2022-07-25", "close": 1230.22, "volume": 97844.0}, {"date": "2022-07-26", "close": 1235.85, "volume": 110465.0}, {"date": "2022-07-27", "close": 1273.56, "volume": 133242.0}, {"date": "2022-07-28", "close": 1298.96, "volume": 138506.0}, {"date": "2022-07-29", "close": 1349.73, "volume": 205245.0}, {"date": "2022-08-01", "close": 1350.83, "volume": 143144.0}, {"date": "2022-08-02", "close": 1340.32, "volume": 154422.0}, {"date": "2022-08-03", "close": 1359.92, "volume": 90955.0}, {"date": "2022-08-04", "close": 1346.88, "volume": 121722.0}, {"date": "2022-08-05", "close": 1347.72, "volume": 75956.0}, {"date": "2022-08-08", "close": 1342.11, "volume": 61014.0}, {"date": "2022-08-09", "close": 1314.63, "volume": 61654.0}, {"date": "2022-08-10", "close": 1346.78, "volume": 89002.0}, {"date": "2022-08-11", "close": 1346.79, "volume": 72663.0}, {"date": "2022-08-12", "close": 1364.1, "volume": 61252.0}, {"date": "2022-08-15", "close": 1366.39, "volume": 59453.0}, {"date": "2022-08-16", "close": 1356.1, "volume": 65457.0}, {"date": "2022-08-17", "close": 1356.6, "volume": 82765.0}, {"date": "2022-08-18", "close": 1358.72, "volume": 65316.0}, {"date": "2022-08-19", "close": 1333.8, "volume": 88423.0}, {"date": "2022-08-22", "close": 1308.27, "volume": 58759.0}, {"date": "2022-08-23", "close": 1282.83, "volume": 63163.0}, {"date": "2022-08-24", "close": 1296.76, "volume": 50368.0}, {"date": "2022-08-25", "close": 1323.96, "volume": 38410.0}, {"date": "2022-08-26", "close": 1251.91, "volume": 65269.0}, {"date": "2022-08-29", "close": 1232.37, "volume": 69916.0}, {"date": "2022-08-30", "close": 1223.72, "volume": 80505.0}, {"date": "2022-08-31", "close": 1212.46, "volume": 163379.0}, {"date": "2022-09-01", "close": 1208.33, "volume": 81972.0}, {"date": "2022-09-02", "close": 1195.02, "volume": 55115.0}, {"date": "2022-09-06", "close": 1222.71, "volume": 105407.0}, {"date": "2022-09-07", "close": 1250.48, "volume": 77477.0}, {"date": "2022-09-08", "close": 1284.31, "volume": 89860.0}, {"date": "2022-09-09", "close": 1300.95, "volume": 67900.0}, {"date": "2022-09-12", "close": 1314.39, "volume": 53207.0}, {"date": "2022-09-13", "close": 1270.63, "volume": 168775.0}, {"date": "2022-09-14", "close": 1250.05, "volume": 127933.0}, {"date": "2022-09-15", "close": 1243.79, "volume": 89954.0}, {"date": "2022-09-16", "close": 1198.5, "volume": 178109.0}, {"date": "2022-09-19", "close": 1204.82, "volume": 92715.0}, {"date": "2022-09-20", "close": 1167.55, "volume": 116872.0}, {"date": "2022-09-21", "close": 1160.06, "volume": 100413.0}, {"date": "2022-09-22", "close": 1135.53, "volume": 114797.0}, {"date": "2022-09-23", "close": 1132.01, "volume": 121317.0}, {"date": "2022-09-26", "close": 1117.85, "volume": 95639.0}, {"date": "2022-09-27", "close": 1104.28, "volume": 119501.0}, {"date": "2022-09-28", "close": 1109.1, "volume": 141388.0}, {"date": "2022-09-29", "close": 1096.88, "volume": 163505.0}, {"date": "2022-09-30", "close": 1084.12, "volume": 144350.0}, {"date": "2022-10-03", "close": 1133.36, "volume": 112732.0}, {"date": "2022-10-04", "close": 1179.21, "volume": 147804.0}, {"date": "2022-10-05", "close": 1202.47, "volume": 116811.0}, {"date": "2022-10-06", "close": 1203.18, "volume": 135403.0}, {"date": "2022-10-07", "close": 1156.89, "volume": 96981.0}, {"date": "2022-10-10", "close": 1127.08, "volume": 88963.0}, {"date": "2022-10-11", "close": 1113.26, "volume": 96153.0}, {"date": "2022-10-12", "close": 1102.67, "volume": 74295.0}, {"date": "2022-10-13", "close": 1131.63, "volume": 104614.0}, {"date": "2022-10-14", "close": 1117.03, "volume": 100413.0}, {"date": "2022-10-17", "close": 1173.12, "volume": 105199.0}, {"date": "2022-10-18", "close": 1200.0, "volume": 105512.0}, {"date": "2022-10-19", "close": 1166.97, "volume": 95818.0}, {"date": "2022-10-20", "close": 1143.9, "volume": 102334.0}, {"date": "2022-10-21", "close": 1174.38, "volume": 92996.0}, {"date": "2022-10-24", "close": 1197.14, "volume": 104335.0}, {"date": "2022-10-25", "close": 1230.89, "volume": 84773.0}, {"date": "2022-10-26", "close": 1262.83, "volume": 110474.0}, {"date": "2022-10-27", "close": 1253.08, "volume": 94690.0}, {"date": "2022-10-28", "close": 1264.55, "volume": 70590.0}, {"date": "2022-10-31", "close": 1264.93, "volume": 110058.0}, {"date": "2022-11-01", "close": 1280.84, "volume": 117066.0}, {"date": "2022-11-02", "close": 1238.81, "volume": 109960.0}, {"date": "2022-11-03", "close": 1225.87, "volume": 102880.0}, {"date": "2022-11-04", "close": 1284.51, "volume": 183847.0}, {"date": "2022-11-07", "close": 1298.71, "volume": 155301.0}, {"date": "2022-11-08", "close": 1350.96, "volume": 151937.0}, {"date": "2022-11-09", "close": 1336.23, "volume": 106780.0}, {"date": "2022-11-10", "close": 1449.15, "volume": 160700.0}, {"date": "2022-11-11", "close": 1464.38, "volume": 138072.0}, {"date": "2022-11-14", "close": 1442.8, "volume": 139470.0}, {"date": "2022-11-15", "close": 1408.03, "volume": 138401.0}, {"date": "2022-11-16", "close": 1395.75, "volume": 106038.0}, {"date": "2022-11-17", "close": 1388.83, "volume": 118802.0}, {"date": "2022-11-18", "close": 1401.31, "volume": 72842.0}, {"date": "2022-11-21", "close": 1391.93, "volume": 58967.0}, {"date": "2022-11-22", "close": 1439.75, "volume": 90743.0}, {"date": "2022-11-23", "close": 1441.32, "volume": 66190.0}, {"date": "2022-11-25", "close": 1449.69, "volume": 34695.0}, {"date": "2022-11-28", "close": 1439.89, "volume": 118148.0}, {"date": "2022-11-29", "close": 1412.21, "volume": 94230.0}, {"date": "2022-11-30", "close": 1469.56, "volume": 233960.0}, {"date": "2022-12-01", "close": 1490.33, "volume": 116925.0}, {"date": "2022-12-02", "close": 1486.1, "volume": 73034.0}, {"date": "2022-12-05", "close": 1454.37, "volume": 68398.0}, {"date": "2022-12-06", "close": 1453.8, "volume": 70416.0}, {"date": "2022-12-07", "close": 1461.57, "volume": 76106.0}, {"date": "2022-12-08", "close": 1482.73, "volume": 90651.0}, {"date": "2022-12-09", "close": 1455.56, "volume": 86293.0}, {"date": "2022-12-12", "close": 1484.89, "volume": 100301.0}, {"date": "2022-12-13", "close": 1513.02, "volume": 144760.0}, {"date": "2022-12-14", "close": 1474.76, "volume": 128385.0}, {"date": "2022-12-15", "close": 1418.07, "volume": 110622.0}, {"date": "2022-12-16", "close": 1428.19, "volume": 190192.0}, {"date": "2022-12-19", "close": 1397.93, "volume": 94756.0}, {"date": "2022-12-20", "close": 1405.05, "volume": 74631.0}, {"date": "2022-12-21", "close": 1444.02, "volume": 66164.0}, {"date": "2022-12-22", "close": 1438.44, "volume": 69633.0}, {"date": "2022-12-23", "close": 1439.05, "volume": 41191.0}, {"date": "2022-12-27", "close": 1447.24, "volume": 46048.0}, {"date": "2022-12-28", "close": 1430.18, "volume": 46471.0}, {"date": "2022-12-29", "close": 1467.11, "volume": 80124.0}, {"date": "2022-12-30", "close": 1445.45, "volume": 97503.0}, {"date": "2023-01-03", "close": 1461.87, "volume": 84397.0}, {"date": "2023-01-04", "close": 1491.57, "volume": 95801.0}, {"date": "2023-01-05", "close": 1489.51, "volume": 106951.0}, {"date": "2023-01-06", "close": 1449.57, "volume": 149497.0}, {"date": "2023-01-09", "close": 1456.41, "volume": 112796.0}, {"date": "2023-01-10", "close": 1520.86, "volume": 86582.0}, {"date": "2023-01-11", "close": 1553.73, "volume": 106502.0}, {"date": "2023-01-12", "close": 1536.21, "volume": 63261.0}, {"date": "2023-01-13", "close": 1557.78, "volume": 44939.0}, {"date": "2023-01-17", "close": 1531.3, "volume": 113221.0}, {"date": "2023-01-18", "close": 1539.65, "volume": 81189.0}, {"date": "2023-01-19", "close": 1518.46, "volume": 89591.0}, {"date": "2023-01-20", "close": 1561.53, "volume": 89217.0}, {"date": "2023-01-23", "close": 1576.68, "volume": 99116.0}, {"date": "2023-01-24", "close": 1534.75, "volume": 88766.0}, {"date": "2023-01-25", "close": 1531.57, "volume": 60072.0}, {"date": "2023-01-26", "close": 1523.71, "volume": 81443.0}, {"date": "2023-01-27", "close": 1529.75, "volume": 57578.0}, {"date": "2023-01-30", "close": 1507.41, "volume": 84068.0}, {"date": "2023-01-31", "close": 1532.92, "volume": 90921.0}, {"date": "2023-02-01", "close": 1560.54, "volume": 116444.0}, {"date": "2023-02-02", "close": 1583.88, "volume": 99140.0}, {"date": "2023-02-03", "close": 1591.65, "volume": 126239.0}, {"date": "2023-02-06", "close": 1555.98, "volume": 109997.0}, {"date": "2023-02-07", "close": 1557.94, "volume": 119059.0}, {"date": "2023-02-08", "close": 1554.7, "volume": 69741.0}, {"date": "2023-02-09", "close": 1534.64, "volume": 133858.0}, {"date": "2023-02-10", "close": 1513.31, "volume": 163223.0}, {"date": "2023-02-13", "close": 1554.24, "volume": 116633.0}, {"date": "2023-02-14", "close": 1545.49, "volume": 87012.0}, {"date": "2023-02-15", "close": 1561.8, "volume": 98078.0}, {"date": "2023-02-16", "close": 1534.51, "volume": 76036.0}, {"date": "2023-02-17", "close": 1513.93, "volume": 90258.0}, {"date": "2023-02-21", "close": 1459.03, "volume": 138874.0}, {"date": "2023-02-22", "close": 1455.41, "volume": 113109.0}, {"date": "2023-02-23", "close": 1467.65, "volume": 62858.0}, {"date": "2023-02-24", "close": 1428.09, "volume": 78466.0}, {"date": "2023-02-27", "close": 1431.59, "volume": 64281.0}, {"date": "2023-02-28", "close": 1433.71, "volume": 171477.0}, {"date": "2023-03-01", "close": 1417.97, "volume": 87520.0}, {"date": "2023-03-02", "close": 1479.49, "volume": 101946.0}, {"date": "2023-03-03", "close": 1508.64, "volume": 57504.0}, {"date": "2023-03-06", "close": 1505.92, "volume": 108571.0}, {"date": "2023-03-07", "close": 1473.18, "volume": 70471.0}, {"date": "2023-03-08", "close": 1490.24, "volume": 54946.0}, {"date": "2023-03-09", "close": 1475.57, "volume": 73480.0}, {"date": "2023-03-10", "close": 1433.25, "volume": 75672.0}, {"date": "2023-03-13", "close": 1439.57, "volume": 67029.0}, {"date": "2023-03-14", "close": 1469.87, "volume": 76137.0}, {"date": "2023-03-15", "close": 1438.88, "volume": 81967.0}, {"date": "2023-03-16", "close": 1469.86, "volume": 75571.0}, {"date": "2023-03-17", "close": 1455.11, "volume": 160628.0}, {"date": "2023-03-20", "close": 1474.72, "volume": 57640.0}, {"date": "2023-03-21", "close": 1500.22, "volume": 86863.0}, {"date": "2023-03-22", "close": 1452.26, "volume": 92084.0}, {"date": "2023-03-23", "close": 1451.1, "volume": 73060.0}, {"date": "2023-03-24", "close": 1459.75, "volume": 63490.0}, {"date": "2023-03-27", "close": 1481.53, "volume": 78987.0}, {"date": "2023-03-28", "close": 1473.64, "volume": 45186.0}, {"date": "2023-03-29", "close": 1496.31, "volume": 65232.0}, {"date": "2023-03-30", "close": 1499.74, "volume": 59471.0}, {"date": "2023-03-31", "close": 1530.21, "volume": 84920.0}, {"date": "2023-04-03", "close": 1530.55, "volume": 84896.0}, {"date": "2023-04-04", "close": 1529.54, "volume": 78067.0}, {"date": "2023-04-05", "close": 1529.87, "volume": 69386.0}, {"date": "2023-04-06", "close": 1500.92, "volume": 96402.0}, {"date": "2023-04-10", "close": 1521.63, "volume": 74746.0}, {"date": "2023-04-11", "close": 1527.37, "volume": 68615.0}, {"date": "2023-04-12", "close": 1533.44, "volume": 64329.0}, {"date": "2023-04-13", "close": 1581.71, "volume": 99358.0}, {"date": "2023-04-14", "close": 1576.95, "volume": 64833.0}, {"date": "2023-04-17", "close": 1595.92, "volume": 72044.0}, {"date": "2023-04-18", "close": 1589.22, "volume": 74149.0}, {"date": "2023-04-19", "close": 1598.99, "volume": 54956.0}, {"date": "2023-04-20", "close": 1539.56, "volume": 157554.0}, {"date": "2023-04-21", "close": 1559.39, "volume": 100230.0}, {"date": "2023-04-24", "close": 1574.22, "volume": 69158.0}, {"date": "2023-04-25", "close": 1470.33, "volume": 114668.0}, {"date": "2023-04-26", "close": 1461.66, "volume": 111652.0}, {"date": "2023-04-27", "close": 1456.58, "volume": 133693.0}, {"date": "2023-04-28", "close": 1491.5, "volume": 84594.0}, {"date": "2023-05-01", "close": 1519.3, "volume": 103588.0}, {"date": "2023-05-02", "close": 1502.49, "volume": 137748.0}, {"date": "2023-05-03", "close": 1492.1, "volume": 144381.0}, {"date": "2023-05-04", "close": 1475.2, "volume": 144068.0}, {"date": "2023-05-05", "close": 1424.99, "volume": 237497.0}, {"date": "2023-05-08", "close": 1393.92, "volume": 100474.0}, {"date": "2023-05-09", "close": 1376.2, "volume": 106843.0}, {"date": "2023-05-10", "close": 1372.15, "volume": 104323.0}, {"date": "2023-05-11", "close": 1348.08, "volume": 169988.0}, {"date": "2023-05-12", "close": 1383.55, "volume": 123933.0}, {"date": "2023-05-15", "close": 1386.0, "volume": 76139.0}, {"date": "2023-05-16", "close": 1372.89, "volume": 105221.0}, {"date": "2023-05-17", "close": 1369.17, "volume": 110262.0}, {"date": "2023-05-18", "close": 1384.43, "volume": 74155.0}, {"date": "2023-05-19", "close": 1386.47, "volume": 95116.0}, {"date": "2023-05-22", "close": 1398.7, "volume": 101751.0}, {"date": "2023-05-23", "close": 1355.61, "volume": 108715.0}, {"date": "2023-05-24", "close": 1313.32, "volume": 201659.0}, {"date": "2023-05-25", "close": 1316.95, "volume": 133315.0}, {"date": "2023-05-26", "close": 1348.19, "volume": 92721.0}, {"date": "2023-05-30", "close": 1314.72, "volume": 104612.0}, {"date": "2023-05-31", "close": 1321.87, "volume": 245080.0}, {"date": "2023-06-01", "close": 1329.32, "volume": 101132.0}, {"date": "2023-06-02", "close": 1332.66, "volume": 82964.0}, {"date": "2023-06-05", "close": 1335.22, "volume": 81753.0}, {"date": "2023-06-06", "close": 1321.79, "volume": 59695.0}, {"date": "2023-06-07", "close": 1327.64, "volume": 56652.0}, {"date": "2023-06-08", "close": 1295.51, "volume": 143577.0}, {"date": "2023-06-09", "close": 1292.06, "volume": 158642.0}, {"date": "2023-06-12", "close": 1316.97, "volume": 103784.0}, {"date": "2023-06-13", "close": 1318.74, "volume": 159416.0}, {"date": "2023-06-14", "close": 1315.57, "volume": 147761.0}, {"date": "2023-06-15", "close": 1336.29, "volume": 159457.0}, {"date": "2023-06-16", "close": 1321.97, "volume": 188848.0}, {"date": "2023-06-20", "close": 1283.8, "volume": 185252.0}, {"date": "2023-06-21", "close": 1291.92, "volume": 171310.0}, {"date": "2023-06-22", "close": 1283.37, "volume": 116103.0}, {"date": "2023-06-23", "close": 1288.25, "volume": 188838.0}, {"date": "2023-06-26", "close": 1279.9, "volume": 110577.0}, {"date": "2023-06-27", "close": 1272.22, "volume": 150090.0}, {"date": "2023-06-28", "close": 1275.41, "volume": 114105.0}, {"date": "2023-06-29", "close": 1316.88, "volume": 163779.0}, {"date": "2023-06-30", "close": 1311.64, "volume": 167946.0}, {"date": "2023-07-03", "close": 1312.14, "volume": 68218.0}, {"date": "2023-07-05", "close": 1304.71, "volume": 105519.0}, {"date": "2023-07-06", "close": 1294.2, "volume": 124643.0}, {"date": "2023-07-07", "close": 1269.09, "volume": 160899.0}, {"date": "2023-07-10", "close": 1293.6, "volume": 141675.0}, {"date": "2023-07-11", "close": 1292.43, "volume": 82147.0}, {"date": "2023-07-12", "close": 1319.69, "volume": 99650.0}, {"date": "2023-07-13", "close": 1327.73, "volume": 127062.0}, {"date": "2023-07-14", "close": 1331.93, "volume": 95396.0}, {"date": "2023-07-17", "close": 1328.46, "volume": 101757.0}, {"date": "2023-07-18", "close": 1335.01, "volume": 126557.0}, {"date": "2023-07-19", "close": 1340.03, "volume": 166121.0}, {"date": "2023-07-20", "close": 1349.84, "volume": 103665.0}, {"date": "2023-07-21", "close": 1361.86, "volume": 225838.0}, {"date": "2023-07-24", "close": 1362.02, "volume": 175781.0}, {"date": "2023-07-25", "close": 1312.92, "volume": 268368.0}, {"date": "2023-07-26", "close": 1335.02, "volume": 269977.0}, {"date": "2023-07-27", "close": 1324.14, "volume": 232099.0}, {"date": "2023-07-28", "close": 1308.51, "volume": 305297.0}, {"date": "2023-07-31", "close": 1257.47, "volume": 226495.0}, {"date": "2023-08-01", "close": 1284.43, "volume": 172150.0}, {"date": "2023-08-02", "close": 1291.9, "volume": 161979.0}, {"date": "2023-08-03", "close": 1269.11, "volume": 131273.0}, {"date": "2023-08-04", "close": 1271.49, "volume": 105944.0}, {"date": "2023-08-07", "close": 1259.55, "volume": 111404.0}, {"date": "2023-08-08", "close": 1254.94, "volume": 136403.0}, {"date": "2023-08-09", "close": 1245.24, "volume": 58974.0}, {"date": "2023-08-10", "close": 1245.45, "volume": 199051.0}, {"date": "2023-08-11", "close": 1239.8, "volume": 125322.0}, {"date": "2023-08-14", "close": 1240.17, "volume": 151396.0}, {"date": "2023-08-15", "close": 1226.76, "volume": 155266.0}, {"date": "2023-08-16", "close": 1198.3, "volume": 197972.0}, {"date": "2023-08-17", "close": 1205.1, "volume": 200649.0}, {"date": "2023-08-18", "close": 1184.68, "volume": 154539.0}, {"date": "2023-08-21", "close": 1169.67, "volume": 142327.0}, {"date": "2023-08-22", "close": 1160.97, "volume": 123737.0}, {"date": "2023-08-23", "close": 1165.09, "volume": 147559.0}, {"date": "2023-08-24", "close": 1161.96, "volume": 108099.0}, {"date": "2023-08-25", "close": 1175.45, "volume": 102150.0}, {"date": "2023-08-28", "close": 1181.7, "volume": 114464.0}, {"date": "2023-08-29", "close": 1206.83, "volume": 107901.0}, {"date": "2023-08-30", "close": 1217.57, "volume": 114638.0}, {"date": "2023-08-31", "close": 1213.48, "volume": 173764.0}, {"date": "2023-09-01", "close": 1222.5, "volume": 136115.0}, {"date": "2023-09-05", "close": 1215.89, "volume": 200703.0}, {"date": "2023-09-06", "close": 1192.61, "volume": 135051.0}, {"date": "2023-09-07", "close": 1162.07, "volume": 132987.0}, {"date": "2023-09-08", "close": 1130.7, "volume": 154116.0}, {"date": "2023-09-11", "close": 1128.99, "volume": 158802.0}, {"date": "2023-09-12", "close": 1121.32, "volume": 116519.0}, {"date": "2023-09-13", "close": 1126.97, "volume": 190372.0}, {"date": "2023-09-14", "close": 1157.67, "volume": 176017.0}, {"date": "2023-09-15", "close": 1168.7, "volume": 344929.0}, {"date": "2023-09-18", "close": 1134.97, "volume": 147335.0}, {"date": "2023-09-19", "close": 1131.99, "volume": 209259.0}, {"date": "2023-09-20", "close": 1131.11, "volume": 115915.0}, {"date": "2023-09-21", "close": 1094.03, "volume": 158435.0}, {"date": "2023-09-22", "close": 1100.03, "volume": 184559.0}, {"date": "2023-09-25", "close": 1122.43, "volume": 135239.0}, {"date": "2023-09-26", "close": 1104.31, "volume": 104224.0}, {"date": "2023-09-27", "close": 1097.78, "volume": 114533.0}, {"date": "2023-09-28", "close": 1118.24, "volume": 140844.0}, {"date": "2023-09-29", "close": 1108.07, "volume": 133240.0}, {"date": "2023-10-02", "close": 1087.33, "volume": 142520.0}, {"date": "2023-10-03", "close": 1075.92, "volume": 87584.0}, {"date": "2023-10-04", "close": 1091.9, "volume": 84723.0}, {"date": "2023-10-05", "close": 1078.25, "volume": 119347.0}, {"date": "2023-10-06", "close": 1081.73, "volume": 122741.0}, {"date": "2023-10-09", "close": 1088.26, "volume": 91523.0}, {"date": "2023-10-10", "close": 1097.02, "volume": 176468.0}, {"date": "2023-10-11", "close": 1107.08, "volume": 111629.0}, {"date": "2023-10-12", "close": 1041.81, "volume": 188205.0}, {"date": "2023-10-13", "close": 1033.64, "volume": 231567.0}, {"date": "2023-10-16", "close": 1056.97, "volume": 173913.0}, {"date": "2023-10-17", "close": 1045.23, "volume": 123106.0}, {"date": "2023-10-18", "close": 1010.0, "volume": 154604.0}, {"date": "2023-10-19", "close": 1014.12, "volume": 155480.0}, {"date": "2023-10-20", "close": 1020.23, "volume": 128323.0}, {"date": "2023-10-23", "close": 1008.77, "volume": 140782.0}, {"date": "2023-10-24", "close": 991.81, "volume": 223759.0}, {"date": "2023-10-25", "close": 975.26, "volume": 262870.0}, {"date": "2023-10-26", "close": 982.29, "volume": 150570.0}, {"date": "2023-10-27", "close": 976.25, "volume": 241733.0}, {"date": "2023-10-30", "close": 962.37, "volume": 291929.0}, {"date": "2023-10-31", "close": 985.2, "volume": 178250.0}, {"date": "2023-11-01", "close": 969.48, "volume": 157151.0}, {"date": "2023-11-02", "close": 991.21, "volume": 119447.0}, {"date": "2023-11-03", "close": 1032.06, "volume": 138192.0}, {"date": "2023-11-06", "close": 1033.7, "volume": 133038.0}, {"date": "2023-11-07", "close": 1042.28, "volume": 175129.0}, {"date": "2023-11-08", "close": 1038.28, "volume": 121550.0}, {"date": "2023-11-09", "close": 1024.55, "volume": 160191.0}, {"date": "2023-11-10", "close": 1044.11, "volume": 310765.0}, {"date": "2023-11-13", "close": 1019.24, "volume": 200896.0}, {"date": "2023-11-14", "close": 1048.19, "volume": 275770.0}, {"date": "2023-11-15", "close": 1057.02, "volume": 387437.0}, {"date": "2023-11-16", "close": 1049.73, "volume": 239096.0}, {"date": "2023-11-17", "close": 1049.05, "volume": 294299.0}, {"date": "2023-11-20", "close": 1050.2, "volume": 472830.0}, {"date": "2023-11-21", "close": 1085.51, "volume": 489077.0}, {"date": "2023-11-22", "close": 1078.58, "volume": 417087.0}, {"date": "2023-11-24", "close": 1093.51, "volume": 91728.0}, {"date": "2023-11-27", "close": 1079.84, "volume": 139710.0}, {"date": "2023-11-28", "close": 1082.16, "volume": 136243.0}, {"date": "2023-11-29", "close": 1092.43, "volume": 115692.0}, {"date": "2023-11-30", "close": 1091.93, "volume": 216885.0}, {"date": "2023-12-01", "close": 1104.47, "volume": 102306.0}, {"date": "2023-12-04", "close": 1102.84, "volume": 118572.0}, {"date": "2023-12-05", "close": 1081.88, "volume": 124033.0}, {"date": "2023-12-06", "close": 1093.23, "volume": 123782.0}, {"date": "2023-12-07", "close": 1100.02, "volume": 98790.0}, {"date": "2023-12-08", "close": 1090.52, "volume": 129594.0}, {"date": "2023-12-11", "close": 1112.5, "volume": 122878.0}, {"date": "2023-12-12", "close": 1114.81, "volume": 105394.0}, {"date": "2023-12-13", "close": 1171.0, "volume": 172431.0}, {"date": "2023-12-14", "close": 1224.7, "volume": 371450.0}, {"date": "2023-12-15", "close": 1190.61, "volume": 288610.0}, {"date": "2023-12-18", "close": 1185.03, "volume": 157646.0}, {"date": "2023-12-19", "close": 1201.77, "volume": 113943.0}, {"date": "2023-12-20", "close": 1186.95, "volume": 150152.0}, {"date": "2023-12-21", "close": 1209.1, "volume": 104411.0}, {"date": "2023-12-22", "close": 1213.8, "volume": 65490.0}, {"date": "2023-12-26", "close": 1219.23, "volume": 73035.0}, {"date": "2023-12-27", "close": 1222.96, "volume": 83423.0}, {"date": "2023-12-28", "close": 1225.26, "volume": 71441.0}, {"date": "2023-12-29", "close": 1212.96, "volume": 100774.0}, {"date": "2024-01-02", "close": 1214.19, "volume": 137523.0}, {"date": "2024-01-03", "close": 1147.12, "volume": 178510.0}, {"date": "2024-01-04", "close": 1149.32, "volume": 129615.0}, {"date": "2024-01-05", "close": 1132.29, "volume": 195971.0}, {"date": "2024-01-08", "close": 1166.1, "volume": 116030.0}, {"date": "2024-01-09", "close": 1140.81, "volume": 103320.0}, {"date": "2024-01-10", "close": 1176.86, "volume": 266665.0}, {"date": "2024-01-11", "close": 1186.56, "volume": 252140.0}, {"date": "2024-01-12", "close": 1182.28, "volume": 162631.0}, {"date": "2024-01-16", "close": 1183.98, "volume": 183686.0}, {"date": "2024-01-17", "close": 1163.0, "volume": 204503.0}, {"date": "2024-01-18", "close": 1185.0, "volume": 135091.0}, {"date": "2024-01-19", "close": 1200.0, "volume": 153689.0}, {"date": "2024-01-22", "close": 1219.16, "volume": 158480.0}, {"date": "2024-01-23", "close": 1219.94, "volume": 135437.0}, {"date": "2024-01-24", "close": 1204.81, "volume": 211541.0}, {"date": "2024-01-25", "close": 1202.45, "volume": 176998.0}, {"date": "2024-01-26", "close": 1217.47, "volume": 133080.0}, {"date": "2024-01-29", "close": 1227.48, "volume": 108754.0}, {"date": "2024-01-30", "close": 1237.5, "volume": 125655.0}, {"date": "2024-01-31", "close": 1197.19, "volume": 123433.0}, {"date": "2024-02-01", "close": 1224.0, "volume": 114021.0}, {"date": "2024-02-02", "close": 1210.11, "volume": 108940.0}, {"date": "2024-02-05", "close": 1186.97, "volume": 235101.0}, {"date": "2024-02-06", "close": 1212.1, "volume": 149761.0}, {"date": "2024-02-07", "close": 1213.23, "volume": 190647.0}, {"date": "2024-02-08", "close": 1224.97, "volume": 214127.0}, {"date": "2024-02-09", "close": 1174.51, "volume": 291051.0}, {"date": "2024-02-12", "close": 1190.04, "volume": 142153.0}, {"date": "2024-02-13", "close": 1157.56, "volume": 203566.0}, {"date": "2024-02-14", "close": 1181.18, "volume": 129052.0}, {"date": "2024-02-15", "close": 1192.7, "volume": 95100.0}, {"date": "2024-02-16", "close": 1187.44, "volume": 80360.0}, {"date": "2024-02-20", "close": 1184.37, "volume": 143968.0}, {"date": "2024-02-21", "close": 1193.89, "volume": 93197.0}, {"date": "2024-02-22", "close": 1192.78, "volume": 136878.0}, {"date": "2024-02-23", "close": 1209.79, "volume": 67829.0}, {"date": "2024-02-26", "close": 1195.26, "volume": 90227.0}, {"date": "2024-02-27", "close": 1213.21, "volume": 104863.0}, {"date": "2024-02-28", "close": 1243.57, "volume": 118807.0}, {"date": "2024-02-29", "close": 1247.22, "volume": 186599.0}, {"date": "2024-03-01", "close": 1267.98, "volume": 153329.0}, {"date": "2024-03-04", "close": 1286.54, "volume": 165341.0}, {"date": "2024-03-05", "close": 1286.9, "volume": 148989.0}, {"date": "2024-03-06", "close": 1311.65, "volume": 124236.0}, {"date": "2024-03-07", "close": 1350.46, "volume": 173277.0}, {"date": "2024-03-08", "close": 1313.85, "volume": 119116.0}, {"date": "2024-03-11", "close": 1297.97, "volume": 161914.0}, {"date": "2024-03-12", "close": 1288.31, "volume": 128423.0}, {"date": "2024-03-13", "close": 1305.65, "volume": 133987.0}, {"date": "2024-03-14", "close": 1298.13, "volume": 115384.0}, {"date": "2024-03-15", "close": 1324.45, "volume": 319912.0}, {"date": "2024-03-18", "close": 1306.17, "volume": 131921.0}, {"date": "2024-03-19", "close": 1302.65, "volume": 176602.0}, {"date": "2024-03-20", "close": 1302.86, "volume": 92006.0}, {"date": "2024-03-21", "close": 1338.64, "volume": 115554.0}, {"date": "2024-03-22", "close": 1327.6, "volume": 120770.0}, {"date": "2024-03-25", "close": 1320.0, "volume": 105208.0}, {"date": "2024-03-26", "close": 1315.07, "volume": 107450.0}, {"date": "2024-03-27", "close": 1335.84, "volume": 87569.0}, {"date": "2024-03-28", "close": 1331.29, "volume": 94138.0}, {"date": "2024-04-01", "close": 1341.2, "volume": 95212.0}, {"date": "2024-04-02", "close": 1321.05, "volume": 116578.0}, {"date": "2024-04-03", "close": 1330.77, "volume": 137090.0}, {"date": "2024-04-04", "close": 1284.55, "volume": 144180.0}, {"date": "2024-04-05", "close": 1300.84, "volume": 90855.0}, {"date": "2024-04-08", "close": 1304.27, "volume": 89232.0}, {"date": "2024-04-09", "close": 1336.6, "volume": 95722.0}, {"date": "2024-04-10", "close": 1305.44, "volume": 83377.0}, {"date": "2024-04-11", "close": 1311.49, "volume": 91422.0}, {"date": "2024-04-12", "close": 1261.07, "volume": 124777.0}, {"date": "2024-04-15", "close": 1243.56, "volume": 94632.0}, {"date": "2024-04-16", "close": 1228.3, "volume": 105206.0}, {"date": "2024-04-17", "close": 1198.03, "volume": 150807.0}, {"date": "2024-04-18", "close": 1192.56, "volume": 166952.0}, {"date": "2024-04-19", "close": 1188.54, "volume": 100804.0}, {"date": "2024-04-22", "close": 1199.46, "volume": 83733.0}, {"date": "2024-04-23", "close": 1241.32, "volume": 122561.0}, {"date": "2024-04-24", "close": 1235.37, "volume": 157084.0}, {"date": "2024-04-25", "close": 1232.91, "volume": 92019.0}, {"date": "2024-04-26", "close": 1238.09, "volume": 94952.0}, {"date": "2024-04-29", "close": 1255.24, "volume": 113344.0}, {"date": "2024-04-30", "close": 1229.7, "volume": 100576.0}, {"date": "2024-05-01", "close": 1249.75, "volume": 98747.0}, {"date": "2024-05-02", "close": 1249.88, "volume": 108877.0}, {"date": "2024-05-03", "close": 1251.95, "volume": 95337.0}, {"date": "2024-05-06", "close": 1250.8, "volume": 202839.0}, {"date": "2024-05-07", "close": 1247.74, "volume": 158677.0}, {"date": "2024-05-08", "close": 1253.13, "volume": 139675.0}, {"date": "2024-05-09", "close": 1290.42, "volume": 171269.0}, {"date": "2024-05-10", "close": 1510.25, "volume": 428296.0}, {"date": "2024-05-13", "close": 1461.64, "volume": 302153.0}, {"date": "2024-05-14", "close": 1496.14, "volume": 184889.0}, {"date": "2024-05-15", "close": 1519.89, "volume": 127486.0}, {"date": "2024-05-16", "close": 1530.55, "volume": 144790.0}, {"date": "2024-05-17", "close": 1522.75, "volume": 142187.0}, {"date": "2024-05-20", "close": 1518.29, "volume": 124128.0}, {"date": "2024-05-21", "close": 1521.29, "volume": 136445.0}, {"date": "2024-05-22", "close": 1501.78, "volume": 133465.0}, {"date": "2024-05-23", "close": 1479.3, "volume": 94148.0}, {"date": "2024-05-24", "close": 1479.53, "volume": 103322.0}, {"date": "2024-05-28", "close": 1454.55, "volume": 127313.0}, {"date": "2024-05-29", "close": 1437.16, "volume": 133084.0}, {"date": "2024-05-30", "close": 1383.57, "volume": 200981.0}, {"date": "2024-05-31", "close": 1404.09, "volume": 217311.0}, {"date": "2024-06-03", "close": 1399.43, "volume": 164881.0}, {"date": "2024-06-04", "close": 1406.83, "volume": 119106.0}, {"date": "2024-06-05", "close": 1452.03, "volume": 139181.0}, {"date": "2024-06-06", "close": 1438.03, "volume": 179688.0}, {"date": "2024-06-07", "close": 1438.58, "volume": 140375.0}, {"date": "2024-06-10", "close": 1443.83, "volume": 154849.0}, {"date": "2024-06-11", "close": 1441.4, "volume": 157960.0}, {"date": "2024-06-12", "close": 1459.51, "volume": 143716.0}, {"date": "2024-06-13", "close": 1474.44, "volume": 179307.0}, {"date": "2024-06-14", "close": 1454.74, "volume": 117284.0}, {"date": "2024-06-17", "close": 1447.76, "volume": 108651.0}, {"date": "2024-06-18", "close": 1481.07, "volume": 98546.0}, {"date": "2024-06-20", "close": 1456.59, "volume": 119382.0}, {"date": "2024-06-21", "close": 1463.48, "volume": 165868.0}, {"date": "2024-06-24", "close": 1453.98, "volume": 105730.0}, {"date": "2024-06-25", "close": 1426.8, "volume": 115713.0}, {"date": "2024-06-26", "close": 1427.3, "volume": 108079.0}, {"date": "2024-06-27", "close": 1406.52, "volume": 120696.0}, {"date": "2024-06-28", "close": 1397.59, "volume": 681452.0}, {"date": "2024-07-01", "close": 1366.84, "volume": 153172.0}, {"date": "2024-07-02", "close": 1357.07, "volume": 113313.0}, {"date": "2024-07-03", "close": 1354.1, "volume": 71143.0}, {"date": "2024-07-05", "close": 1346.08, "volume": 145426.0}, {"date": "2024-07-08", "close": 1330.0, "volume": 157174.0}, {"date": "2024-07-09", "close": 1308.0, "volume": 126208.0}, {"date": "2024-07-10", "close": 1324.1, "volume": 135553.0}, {"date": "2024-07-11", "close": 1358.18, "volume": 116055.0}, {"date": "2024-07-12", "close": 1359.21, "volume": 105307.0}, {"date": "2024-07-15", "close": 1358.54, "volume": 120018.0}, {"date": "2024-07-16", "close": 1382.89, "volume": 134762.0}, {"date": "2024-07-17", "close": 1378.24, "volume": 106025.0}, {"date": "2024-07-18", "close": 1356.07, "volume": 171474.0}, {"date": "2024-07-19", "close": 1344.26, "volume": 80307.0}, {"date": "2024-07-22", "close": 1372.62, "volume": 109749.0}, {"date": "2024-07-23", "close": 1361.6, "volume": 100310.0}, {"date": "2024-07-24", "close": 1384.56, "volume": 138956.0}, {"date": "2024-07-25", "close": 1411.0, "volume": 179697.0}, {"date": "2024-07-26", "close": 1450.08, "volume": 175004.0}, {"date": "2024-07-29", "close": 1452.0, "volume": 93281.0}, {"date": "2024-07-30", "close": 1509.56, "volume": 167329.0}, {"date": "2024-07-31", "close": 1521.03, "volume": 181010.0}, {"date": "2024-08-01", "close": 1515.35, "volume": 181168.0}, {"date": "2024-08-02", "close": 1441.43, "volume": 327034.0}, {"date": "2024-08-05", "close": 1374.65, "volume": 212124.0}, {"date": "2024-08-06", "close": 1382.47, "volume": 127366.0}, {"date": "2024-08-07", "close": 1357.95, "volume": 132194.0}, {"date": "2024-08-08", "close": 1395.33, "volume": 71427.0}, {"date": "2024-08-09", "close": 1397.26, "volume": 72766.0}, {"date": "2024-08-12", "close": 1378.14, "volume": 85531.0}, {"date": "2024-08-13", "close": 1420.3, "volume": 92732.0}, {"date": "2024-08-14", "close": 1402.55, "volume": 115663.0}, {"date": "2024-08-15", "close": 1434.78, "volume": 84159.0}, {"date": "2024-08-16", "close": 1417.58, "volume": 91846.0}, {"date": "2024-08-19", "close": 1434.79, "volume": 62947.0}, {"date": "2024-08-20", "close": 1430.93, "volume": 66564.0}, {"date": "2024-08-21", "close": 1431.83, "volume": 54532.0}, {"date": "2024-08-22", "close": 1423.44, "volume": 116931.0}, {"date": "2024-08-23", "close": 1435.94, "volume": 50116.0}, {"date": "2024-08-26", "close": 1422.02, "volume": 50837.0}, {"date": "2024-08-27", "close": 1422.59, "volume": 44231.0}, {"date": "2024-08-28", "close": 1423.18, "volume": 77735.0}, {"date": "2024-08-29", "close": 1431.23, "volume": 64265.0}, {"date": "2024-08-30", "close": 1439.08, "volume": 113967.0}, {"date": "2024-09-03", "close": 1398.06, "volume": 98104.0}, {"date": "2024-09-04", "close": 1387.64, "volume": 78159.0}, {"date": "2024-09-05", "close": 1386.51, "volume": 62354.0}, {"date": "2024-09-06", "close": 1374.68, "volume": 72578.0}, {"date": "2024-09-09", "close": 1384.77, "volume": 101288.0}, {"date": "2024-09-10", "close": 1394.09, "volume": 101089.0}, {"date": "2024-09-11", "close": 1388.52, "volume": 84102.0}, {"date": "2024-09-12", "close": 1373.4, "volume": 97154.0}, {"date": "2024-09-13", "close": 1383.06, "volume": 83165.0}, {"date": "2024-09-16", "close": 1393.25, "volume": 58582.0}, {"date": "2024-09-17", "close": 1383.47, "volume": 58234.0}, {"date": "2024-09-18", "close": 1402.69, "volume": 63796.0}, {"date": "2024-09-19", "close": 1443.03, "volume": 68249.0}, {"date": "2024-09-20", "close": 1406.11, "volume": 189591.0}, {"date": "2024-09-23", "close": 1405.9, "volume": 58458.0}, {"date": "2024-09-24", "close": 1442.66, "volume": 124432.0}, {"date": "2024-09-25", "close": 1420.36, "volume": 91365.0}, {"date": "2024-09-26", "close": 1491.02, "volume": 170236.0}, {"date": "2024-09-27", "close": 1478.92, "volume": 140385.0}, {"date": "2024-09-30", "close": 1499.7, "volume": 129582.0}, {"date": "2024-10-01", "close": 1477.64, "volume": 130835.0}, {"date": "2024-10-02", "close": 1498.12, "volume": 226628.0}, {"date": "2024-10-03", "close": 1463.4, "volume": 80843.0}, {"date": "2024-10-04", "close": 1452.82, "volume": 100014.0}, {"date": "2024-10-07", "close": 1465.25, "volume": 106474.0}, {"date": "2024-10-08", "close": 1451.47, "volume": 84025.0}, {"date": "2024-10-09", "close": 1450.6, "volume": 95821.0}, {"date": "2024-10-10", "close": 1442.34, "volume": 66521.0}, {"date": "2024-10-11", "close": 1450.95, "volume": 61749.0}, {"date": "2024-10-14", "close": 1456.89, "volume": 69801.0}, {"date": "2024-10-15", "close": 1453.4, "volume": 93955.0}, {"date": "2024-10-16", "close": 1404.47, "volume": 183599.0}, {"date": "2024-10-17", "close": 1364.19, "volume": 160861.0}, {"date": "2024-10-18", "close": 1373.98, "volume": 122442.0}, {"date": "2024-10-21", "close": 1365.68, "volume": 93995.0}, {"date": "2024-10-22", "close": 1351.78, "volume": 124528.0}, {"date": "2024-10-23", "close": 1320.35, "volume": 138920.0}, {"date": "2024-10-24", "close": 1293.38, "volume": 141668.0}, {"date": "2024-10-25", "close": 1292.77, "volume": 91528.0}, {"date": "2024-10-28", "close": 1294.92, "volume": 132808.0}, {"date": "2024-10-29", "close": 1297.17, "volume": 107919.0}, {"date": "2024-10-30", "close": 1302.24, "volume": 81585.0}, {"date": "2024-10-31", "close": 1291.75, "volume": 117215.0}, {"date": "2024-11-01", "close": 1342.09, "volume": 173844.0}, {"date": "2024-11-04", "close": 1364.02, "volume": 117845.0}, {"date": "2024-11-05", "close": 1385.79, "volume": 104497.0}, {"date": "2024-11-06", "close": 1398.19, "volume": 210425.0}, {"date": "2024-11-07", "close": 1411.52, "volume": 154776.0}, {"date": "2024-11-08", "close": 1310.03, "volume": 254186.0}, {"date": "2024-11-11", "close": 1250.07, "volume": 308006.0}, {"date": "2024-11-12", "close": 1260.97, "volume": 161141.0}, {"date": "2024-11-13", "close": 1258.66, "volume": 116617.0}, {"date": "2024-11-14", "close": 1237.78, "volume": 178179.0}, {"date": "2024-11-15", "close": 1179.58, "volume": 356231.0}, {"date": "2024-11-18", "close": 1174.56, "volume": 162878.0}, {"date": "2024-11-19", "close": 1160.67, "volume": 179759.0}, {"date": "2024-11-20", "close": 1166.9, "volume": 274512.0}, {"date": "2024-11-21", "close": 1196.82, "volume": 164708.0}, {"date": "2024-11-22", "close": 1217.97, "volume": 180223.0}, {"date": "2024-11-25", "close": 1224.47, "volume": 257626.0}, {"date": "2024-11-26", "close": 1232.3, "volume": 181531.0}, {"date": "2024-11-27", "close": 1243.4, "volume": 89021.0}, {"date": "2024-11-29", "close": 1251.2, "volume": 74430.0}, {"date": "2024-12-02", "close": 1258.88, "volume": 99472.0}, {"date": "2024-12-03", "close": 1257.86, "volume": 96546.0}, {"date": "2024-12-04", "close": 1262.75, "volume": 74717.0}, {"date": "2024-12-05", "close": 1247.9, "volume": 108976.0}, {"date": "2024-12-06", "close": 1257.92, "volume": 108515.0}, {"date": "2024-12-09", "close": 1281.69, "volume": 155089.0}, {"date": "2024-12-10", "close": 1270.69, "volume": 109956.0}, {"date": "2024-12-11", "close": 1270.63, "volume": 79872.0}, {"date": "2024-12-12", "close": 1276.92, "volume": 82944.0}, {"date": "2024-12-13", "close": 1276.98, "volume": 118953.0}, {"date": "2024-12-16", "close": 1260.73, "volume": 115290.0}, {"date": "2024-12-17", "close": 1246.88, "volume": 119963.0}, {"date": "2024-12-18", "close": 1214.44, "volume": 137978.0}, {"date": "2024-12-19", "close": 1206.02, "volume": 125228.0}, {"date": "2024-12-20", "close": 1230.74, "volume": 275233.0}, {"date": "2024-12-23", "close": 1234.39, "volume": 87679.0}, {"date": "2024-12-24", "close": 1246.3, "volume": 33618.0}, {"date": "2024-12-26", "close": 1245.28, "volume": 45182.0}, {"date": "2024-12-27", "close": 1234.23, "volume": 70716.0}, {"date": "2024-12-30", "close": 1219.92, "volume": 73545.0}, {"date": "2024-12-31", "close": 1223.68, "volume": 126646.0}, {"date": "2025-01-02", "close": 1220.78, "volume": 103575.0}, {"date": "2025-01-03", "close": 1238.28, "volume": 106406.0}, {"date": "2025-01-06", "close": 1252.25, "volume": 109548.0}, {"date": "2025-01-07", "close": 1254.99, "volume": 130048.0}, {"date": "2025-01-08", "close": 1246.51, "volume": 109333.0}, {"date": "2025-01-10", "close": 1210.99, "volume": 163016.0}, {"date": "2025-01-13", "close": 1267.22, "volume": 104913.0}, {"date": "2025-01-14", "close": 1271.36, "volume": 109988.0}, {"date": "2025-01-15", "close": 1279.73, "volume": 193938.0}, {"date": "2025-01-16", "close": 1297.52, "volume": 105934.0}, {"date": "2025-01-17", "close": 1295.43, "volume": 91463.0}, {"date": "2025-01-21", "close": 1324.48, "volume": 106439.0}, {"date": "2025-01-22", "close": 1324.68, "volume": 93156.0}, {"date": "2025-01-23", "close": 1335.29, "volume": 87720.0}, {"date": "2025-01-24", "close": 1331.1, "volume": 91314.0}, {"date": "2025-01-27", "close": 1347.21, "volume": 86365.0}, {"date": "2025-01-28", "close": 1352.82, "volume": 139566.0}, {"date": "2025-01-29", "close": 1335.5, "volume": 147358.0}, {"date": "2025-01-30", "close": 1364.5, "volume": 121230.0}, {"date": "2025-01-31", "close": 1364.44, "volume": 140086.0}, {"date": "2025-02-03", "close": 1342.43, "volume": 130249.0}, {"date": "2025-02-04", "close": 1339.71, "volume": 97617.0}, {"date": "2025-02-05", "close": 1363.56, "volume": 136447.0}, {"date": "2025-02-06", "close": 1357.26, "volume": 142553.0}, {"date": "2025-02-07", "close": 1390.0, "volume": 461139.0}, {"date": "2025-02-10", "close": 1340.49, "volume": 232422.0}, {"date": "2025-02-11", "close": 1331.97, "volume": 157812.0}, {"date": "2025-02-12", "close": 1312.6, "volume": 192902.0}, {"date": "2025-02-13", "close": 1297.14, "volume": 138661.0}, {"date": "2025-02-14", "close": 1271.91, "volume": 121070.0}, {"date": "2025-02-18", "close": 1273.18, "volume": 104675.0}, {"date": "2025-02-19", "close": 1302.93, "volume": 151884.0}, {"date": "2025-02-20", "close": 1303.13, "volume": 141333.0}, {"date": "2025-02-21", "close": 1286.54, "volume": 129000.0}, {"date": "2025-02-24", "close": 1309.97, "volume": 123073.0}, {"date": "2025-02-25", "close": 1308.89, "volume": 157367.0}, {"date": "2025-02-26", "close": 1289.52, "volume": 89489.0}, {"date": "2025-02-27", "close": 1253.3, "volume": 139469.0}, {"date": "2025-02-28", "close": 1272.72, "volume": 177369.0}, {"date": "2025-03-03", "close": 1268.64, "volume": 196922.0}, {"date": "2025-03-04", "close": 1240.97, "volume": 140027.0}, {"date": "2025-03-05", "close": 1257.84, "volume": 140889.0}, {"date": "2025-03-06", "close": 1272.54, "volume": 147141.0}, {"date": "2025-03-07", "close": 1291.56, "volume": 147695.0}, {"date": "2025-03-10", "close": 1294.4, "volume": 177314.0}, {"date": "2025-03-11", "close": 1243.17, "volume": 196004.0}, {"date": "2025-03-12", "close": 1216.02, "volume": 137912.0}, {"date": "2025-03-13", "close": 1201.99, "volume": 129575.0}, {"date": "2025-03-14", "close": 1230.25, "volume": 90613.0}, {"date": "2025-03-17", "close": 1235.02, "volume": 103249.0}, {"date": "2025-03-18", "close": 1242.73, "volume": 113278.0}, {"date": "2025-03-19", "close": 1220.44, "volume": 113907.0}, {"date": "2025-03-20", "close": 1200.38, "volume": 120915.0}, {"date": "2025-03-21", "close": 1199.21, "volume": 210236.0}, {"date": "2025-03-24", "close": 1212.06, "volume": 121602.0}, {"date": "2025-03-25", "close": 1195.1, "volume": 98866.0}, {"date": "2025-03-26", "close": 1191.03, "volume": 102420.0}, {"date": "2025-03-27", "close": 1193.33, "volume": 95000.0}, {"date": "2025-03-28", "close": 1177.09, "volume": 117497.0}, {"date": "2025-03-31", "close": 1180.91, "volume": 173801.0}, {"date": "2025-04-01", "close": 1156.38, "volume": 122984.0}, {"date": "2025-04-02", "close": 1172.5, "volume": 131702.0}, {"date": "2025-04-03", "close": 1095.24, "volume": 227882.0}, {"date": "2025-04-04", "close": 1022.66, "volume": 424774.0}, {"date": "2025-04-07", "close": 1032.15, "volume": 450743.0}, {"date": "2025-04-08", "close": 972.51, "volume": 247271.0}, {"date": "2025-04-09", "close": 1061.66, "volume": 423593.0}, {"date": "2025-04-10", "close": 997.69, "volume": 381702.0}, {"date": "2025-04-11", "close": 1041.9, "volume": 324136.0}, {"date": "2025-04-14", "close": 1082.85, "volume": 246951.0}, {"date": "2025-04-15", "close": 1046.58, "volume": 243178.0}, {"date": "2025-04-16", "close": 1016.65, "volume": 204535.0}, {"date": "2025-04-17", "close": 1004.96, "volume": 212078.0}, {"date": "2025-04-21", "close": 970.15, "volume": 184410.0}, {"date": "2025-04-22", "close": 1003.16, "volume": 211236.0}, {"date": "2025-04-23", "close": 1046.23, "volume": 412234.0}, {"date": "2025-04-24", "close": 1075.0, "volume": 267361.0}, {"date": "2025-04-25", "close": 1061.79, "volume": 165723.0}, {"date": "2025-04-28", "close": 1061.46, "volume": 194886.0}, {"date": "2025-04-29", "close": 1065.23, "volume": 210822.0}, {"date": "2025-04-30", "close": 1070.57, "volume": 171581.0}, {"date": "2025-05-01", "close": 1056.58, "volume": 248513.0}, {"date": "2025-05-02", "close": 1100.01, "volume": 325927.0}, {"date": "2025-05-05", "close": 1091.13, "volume": 232965.0}, {"date": "2025-05-06", "close": 1063.37, "volume": 188378.0}, {"date": "2025-05-07", "close": 1084.46, "volume": 298390.0}, {"date": "2025-05-08", "close": 1101.63, "volume": 182844.0}, {"date": "2025-05-09", "close": 1080.98, "volume": 133782.0}, {"date": "2025-05-12", "close": 1174.59, "volume": 217102.0}, {"date": "2025-05-13", "close": 1177.05, "volume": 244506.0}, {"date": "2025-05-14", "close": 1117.81, "volume": 220895.0}, {"date": "2025-05-15", "close": 1143.36, "volume": 287528.0}, {"date": "2025-05-16", "close": 1157.44, "volume": 148650.0}, {"date": "2025-05-19", "close": 1159.1, "volume": 271293.0}, {"date": "2025-05-20", "close": 1186.0, "volume": 354681.0}, {"date": "2025-05-21", "close": 1133.26, "volume": 405690.0}, {"date": "2025-05-22", "close": 1136.0, "volume": 177738.0}, {"date": "2025-05-23", "close": 1114.14, "volume": 247891.0}, {"date": "2025-05-27", "close": 1162.84, "volume": 162163.0}, {"date": "2025-05-28", "close": 1157.5, "volume": 131200.0}, {"date": "2025-05-29", "close": 1173.18, "volume": 164062.0}, {"date": "2025-05-30", "close": 1155.52, "volume": 317154.0}, {"date": "2025-06-02", "close": 1141.13, "volume": 160960.0}, {"date": "2025-06-03", "close": 1166.46, "volume": 216050.0}, {"date": "2025-06-04", "close": 1169.67, "volume": 273755.0}, {"date": "2025-06-05", "close": 1164.61, "volume": 179516.0}, {"date": "2025-06-06", "close": 1184.34, "volume": 158407.0}, {"date": "2025-06-09", "close": 1195.39, "volume": 134949.0}, {"date": "2025-06-10", "close": 1216.57, "volume": 191526.0}, {"date": "2025-06-11", "close": 1192.98, "volume": 264462.0}, {"date": "2025-06-12", "close": 1188.21, "volume": 165742.0}, {"date": "2025-06-13", "close": 1155.42, "volume": 109215.0}, {"date": "2025-06-16", "close": 1182.85, "volume": 132386.0}, {"date": "2025-06-17", "close": 1150.57, "volume": 144143.0}, {"date": "2025-06-18", "close": 1145.47, "volume": 125736.0}, {"date": "2025-06-20", "close": 1153.93, "volume": 168670.0}, {"date": "2025-06-23", "close": 1163.61, "volume": 138424.0}, {"date": "2025-06-24", "close": 1185.18, "volume": 129637.0}, {"date": "2025-06-25", "close": 1192.85, "volume": 143314.0}, {"date": "2025-06-26", "close": 1193.31, "volume": 155418.0}, {"date": "2025-06-27", "close": 1184.54, "volume": 163651.0}, {"date": "2025-06-30", "close": 1174.72, "volume": 119236.0}, {"date": "2025-07-01", "close": 1205.29, "volume": 115639.0}, {"date": "2025-07-02", "close": 1205.65, "volume": 129313.0}, {"date": "2025-07-03", "close": 1209.08, "volume": 41859.0}, {"date": "2025-07-07", "close": 1188.54, "volume": 121746.0}, {"date": "2025-07-08", "close": 1206.53, "volume": 142682.0}, {"date": "2025-07-09", "close": 1218.65, "volume": 175795.0}, {"date": "2025-07-10", "close": 1236.24, "volume": 157879.0}, {"date": "2025-07-11", "close": 1223.93, "volume": 118779.0}, {"date": "2025-07-14", "close": 1193.89, "volume": 196300.0}, {"date": "2025-07-15", "close": 1168.56, "volume": 164551.0}, {"date": "2025-07-16", "close": 1184.2, "volume": 202761.0}, {"date": "2025-07-17", "close": 1205.68, "volume": 126611.0}, {"date": "2025-07-18", "close": 1194.85, "volume": 93366.0}, {"date": "2025-07-21", "close": 1166.48, "volume": 125452.0}, {"date": "2025-07-22", "close": 1218.96, "volume": 166334.0}, {"date": "2025-07-23", "close": 1257.2, "volume": 176764.0}, {"date": "2025-07-24", "close": 1260.75, "volume": 196872.0}, {"date": "2025-07-25", "close": 1263.99, "volume": 155612.0}, {"date": "2025-07-28", "close": 1261.03, "volume": 159145.0}, {"date": "2025-07-29", "close": 1266.1, "volume": 153673.0}, {"date": "2025-07-30", "close": 1265.9, "volume": 168899.0}, {"date": "2025-07-31", "close": 1233.68, "volume": 302601.0}, {"date": "2025-08-01", "close": 1197.23, "volume": 339593.0}, {"date": "2025-08-04", "close": 1231.88, "volume": 129244.0}, {"date": "2025-08-05", "close": 1243.94, "volume": 148298.0}, {"date": "2025-08-06", "close": 1221.84, "volume": 184758.0}, {"date": "2025-08-07", "close": 1236.96, "volume": 148751.0}, {"date": "2025-08-08", "close": 1255.97, "volume": 136538.0}, {"date": "2025-08-11", "close": 1256.49, "volume": 201935.0}, {"date": "2025-08-12", "close": 1292.89, "volume": 199847.0}, {"date": "2025-08-13", "close": 1324.06, "volume": 111803.0}, {"date": "2025-08-14", "close": 1313.64, "volume": 87061.0}, {"date": "2025-08-15", "close": 1312.34, "volume": 135663.0}, {"date": "2025-08-18", "close": 1311.32, "volume": 127997.0}, {"date": "2025-08-19", "close": 1322.57, "volume": 93318.0}, {"date": "2025-08-20", "close": 1316.88, "volume": 211245.0}, {"date": "2025-08-21", "close": 1278.0, "volume": 138896.0}, {"date": "2025-08-22", "close": 1321.45, "volume": 114639.0}, {"date": "2025-08-25", "close": 1289.78, "volume": 85847.0}, {"date": "2025-08-26", "close": 1284.77, "volume": 149636.0}, {"date": "2025-08-27", "close": 1285.24, "volume": 102643.0}, {"date": "2025-08-28", "close": 1283.11, "volume": 182104.0}, {"date": "2025-08-29", "close": 1301.04, "volume": 100599.0}, {"date": "2025-09-02", "close": 1276.0, "volume": 174105.0}, {"date": "2025-09-03", "close": 1268.6, "volume": 112948.0}, {"date": "2025-09-04", "close": 1287.79, "volume": 96460.0}, {"date": "2025-09-05", "close": 1305.71, "volume": 95040.0}, {"date": "2025-09-08", "close": 1314.65, "volume": 93383.0}, {"date": "2025-09-09", "close": 1285.31, "volume": 112828.0}, {"date": "2025-09-10", "close": 1252.87, "volume": 112988.0}, {"date": "2025-09-11", "close": 1282.72, "volume": 148512.0}, {"date": "2025-09-12", "close": 1259.54, "volume": 109047.0}, {"date": "2025-09-15", "close": 1260.13, "volume": 109653.0}, {"date": "2025-09-16", "close": 1276.1, "volume": 124223.0}, {"date": "2025-09-17", "close": 1273.96, "volume": 177179.0}, {"date": "2025-09-18", "close": 1287.1, "volume": 116130.0}, {"date": "2025-09-19", "close": 1265.59, "volume": 231443.0}, {"date": "2025-09-22", "close": 1258.05, "volume": 119946.0}, {"date": "2025-09-23", "close": 1257.03, "volume": 145261.0}, {"date": "2025-09-24", "close": 1242.28, "volume": 151914.0}, {"date": "2025-09-25", "close": 1209.54, "volume": 163975.0}, {"date": "2025-09-26", "close": 1204.43, "volume": 130084.0}, {"date": "2025-09-29", "close": 1191.36, "volume": 114243.0}, {"date": "2025-09-30", "close": 1227.61, "volume": 134574.0}, {"date": "2025-10-01", "close": 1289.82, "volume": 200546.0}, {"date": "2025-10-02", "close": 1300.54, "volume": 162985.0}, {"date": "2025-10-03", "close": 1314.04, "volume": 146234.0}, {"date": "2025-10-06", "close": 1345.27, "volume": 155280.0}, {"date": "2025-10-07", "close": 1309.12, "volume": 154831.0}, {"date": "2025-10-08", "close": 1328.53, "volume": 123332.0}, {"date": "2025-10-09", "close": 1307.57, "volume": 99261.0}, {"date": "2025-10-10", "close": 1273.67, "volume": 114703.0}, {"date": "2025-10-13", "close": 1284.74, "volume": 92150.0}, {"date": "2025-10-14", "close": 1303.04, "volume": 199659.0}, {"date": "2025-10-15", "close": 1304.0, "volume": 125734.0}, {"date": "2025-10-16", "close": 1359.61, "volume": 153189.0}, {"date": "2025-10-17", "close": 1349.28, "volume": 155124.0}, {"date": "2025-10-20", "close": 1357.26, "volume": 108730.0}, {"date": "2025-10-21", "close": 1385.57, "volume": 175113.0}, {"date": "2025-10-22", "close": 1381.44, "volume": 165811.0}, {"date": "2025-10-23", "close": 1437.75, "volume": 146724.0}, {"date": "2025-10-24", "close": 1434.32, "volume": 135091.0}, {"date": "2025-10-27", "close": 1419.71, "volume": 175159.0}, {"date": "2025-10-28", "close": 1404.58, "volume": 131443.0}, {"date": "2025-10-29", "close": 1394.17, "volume": 166997.0}, {"date": "2025-10-30", "close": 1377.01, "volume": 129883.0}, {"date": "2025-10-31", "close": 1416.29, "volume": 177747.0}, {"date": "2025-11-03", "close": 1406.88, "volume": 125904.0}, {"date": "2025-11-04", "close": 1420.35, "volume": 176117.0}, {"date": "2025-11-05", "close": 1439.73, "volume": 137423.0}, {"date": "2025-11-06", "close": 1439.62, "volume": 210957.0}, {"date": "2025-11-07", "close": 1439.35, "volume": 194327.0}, {"date": "2025-11-10", "close": 1432.57, "volume": 106223.0}, {"date": "2025-11-11", "close": 1445.06, "volume": 144966.0}, {"date": "2025-11-12", "close": 1447.81, "volume": 162821.0}, {"date": "2025-11-13", "close": 1412.18, "volume": 145973.0}, {"date": "2025-11-14", "close": 1403.08, "volume": 139250.0}, {"date": "2025-11-17", "close": 1388.96, "volume": 99945.0}, {"date": "2025-11-18", "close": 1396.45, "volume": 163189.0}, {"date": "2025-11-19", "close": 1404.43, "volume": 91341.0}, {"date": "2025-11-20", "close": 1399.41, "volume": 96774.0}, {"date": "2025-11-21", "close": 1452.35, "volume": 293092.0}, {"date": "2025-11-24", "close": 1470.14, "volume": 253732.0}, {"date": "2025-11-25", "close": 1506.02, "volume": 220157.0}, {"date": "2025-11-26", "close": 1486.55, "volume": 126356.0}, {"date": "2025-11-28", "close": 1476.72, "volume": 57245.0}, {"date": "2025-12-01", "close": 1468.09, "volume": 107766.0}, {"date": "2025-12-02", "close": 1447.16, "volume": 146282.0}, {"date": "2025-12-03", "close": 1434.88, "volume": 161070.0}, {"date": "2025-12-04", "close": 1422.81, "volume": 128428.0}, {"date": "2025-12-05", "close": 1414.86, "volume": 103912.0}, {"date": "2025-12-08", "close": 1381.37, "volume": 189202.0}, {"date": "2025-12-09", "close": 1371.42, "volume": 113692.0}, {"date": "2025-12-10", "close": 1405.85, "volume": 143181.0}, {"date": "2025-12-11", "close": 1421.58, "volume": 143975.0}, {"date": "2025-12-12", "close": 1393.64, "volume": 161737.0}, {"date": "2025-12-15", "close": 1412.47, "volume": 131256.0}, {"date": "2025-12-16", "close": 1386.45, "volume": 142470.0}, {"date": "2025-12-17", "close": 1384.68, "volume": 153265.0}, {"date": "2025-12-18", "close": 1389.42, "volume": 134044.0}, {"date": "2025-12-19", "close": 1402.51, "volume": 445195.0}, {"date": "2025-12-22", "close": 1412.41, "volume": 91245.0}, {"date": "2025-12-23", "close": 1414.6, "volume": 82684.0}, {"date": "2025-12-24", "close": 1417.16, "volume": 23052.0}, {"date": "2025-12-26", "close": 1420.1, "volume": 39635.0}, {"date": "2025-12-29", "close": 1419.47, "volume": 68703.0}, {"date": "2025-12-30", "close": 1414.32, "volume": 73447.0}, {"date": "2025-12-31", "close": 1394.19, "volume": 64206.0}, {"date": "2026-01-02", "close": 1411.39, "volume": 131747.0}, {"date": "2026-01-05", "close": 1446.63, "volume": 121453.0}, {"date": "2026-01-06", "close": 1485.15, "volume": 125764.0}, {"date": "2026-01-07", "close": 1470.87, "volume": 117477.0}, {"date": "2026-01-08", "close": 1465.2, "volume": 149838.0}, {"date": "2026-01-09", "close": 1485.12, "volume": 142377.0}, {"date": "2026-01-12", "close": 1491.99, "volume": 106826.0}, {"date": "2026-01-13", "close": 1484.78, "volume": 147620.0}, {"date": "2026-01-14", "close": 1485.56, "volume": 109810.0}, {"date": "2026-01-15", "close": 1496.61, "volume": 96419.0}, {"date": "2026-01-16", "close": 1460.63, "volume": 188884.0}, {"date": "2026-01-20", "close": 1403.58, "volume": 264138.0}, {"date": "2026-01-21", "close": 1442.93, "volume": 154800.0}, {"date": "2026-01-22", "close": 1438.11, "volume": 91596.0}, {"date": "2026-01-23", "close": 1406.36, "volume": 123725.0}, {"date": "2026-01-26", "close": 1425.67, "volume": 86729.0}, {"date": "2026-01-27", "close": 1425.18, "volume": 105883.0}, {"date": "2026-01-28", "close": 1401.64, "volume": 109022.0}, {"date": "2026-01-29", "close": 1392.8, "volume": 147102.0}, {"date": "2026-01-30", "close": 1373.24, "volume": 156521.0}, {"date": "2026-02-02", "close": 1385.61, "volume": 157397.0}, {"date": "2026-02-03", "close": 1369.9, "volume": 124228.0}, {"date": "2026-02-04", "close": 1389.73, "volume": 102356.0}, {"date": "2026-02-05", "close": 1382.85, "volume": 174297.0}, {"date": "2026-02-06", "close": 1373.57, "volume": 229686.0}, {"date": "2026-02-09", "close": 1380.88, "volume": 251353.0}, {"date": "2026-02-10", "close": 1400.33, "volume": 144974.0}, {"date": "2026-02-11", "close": 1392.65, "volume": 153448.0}, {"date": "2026-02-12", "close": 1357.92, "volume": 161807.0}, {"date": "2026-02-13", "close": 1360.95, "volume": 156199.0}, {"date": "2026-02-17", "close": 1353.24, "volume": 146655.0}, {"date": "2026-02-18", "close": 1375.57, "volume": 119748.0}, {"date": "2026-02-19", "close": 1376.53, "volume": 101711.0}, {"date": "2026-02-20", "close": 1377.55, "volume": 156975.0}, {"date": "2026-02-23", "close": 1393.24, "volume": 100760.0}, {"date": "2026-02-24", "close": 1379.66, "volume": 135603.0}, {"date": "2026-02-25", "close": 1379.91, "volume": 89730.0}, {"date": "2026-02-26", "close": 1377.22, "volume": 141482.0}, {"date": "2026-02-27", "close": 1366.69, "volume": 252867.0}, {"date": "2026-03-02", "close": 1325.09, "volume": 196868.0}, {"date": "2026-03-03", "close": 1316.71, "volume": 195751.0}, {"date": "2026-03-04", "close": 1286.66, "volume": 318567.0}, {"date": "2026-03-05", "close": 1261.21, "volume": 232975.0}, {"date": "2026-03-06", "close": 1209.65, "volume": 166243.0}, {"date": "2026-03-09", "close": 1248.62, "volume": 244389.0}, {"date": "2026-03-10", "close": 1231.73, "volume": 136524.0}, {"date": "2026-03-11", "close": 1228.93, "volume": 132205.0}, {"date": "2026-03-12", "close": 1168.0, "volume": 222745.0}, {"date": "2026-03-13", "close": 1173.74, "volume": 247708.0}, {"date": "2026-03-16", "close": 1198.71, "volume": 176292.0}, {"date": "2026-03-17", "close": 1206.72, "volume": 124623.0}, {"date": "2026-03-18", "close": 1191.54, "volume": 138379.0}, {"date": "2026-03-19", "close": 1190.49, "volume": 213194.0}, {"date": "2026-03-20", "close": 1204.48, "volume": 233281.0}, {"date": "2026-03-23", "close": 1239.07, "volume": 160395.0}, {"date": "2026-03-24", "close": 1264.46, "volume": 147805.0}, {"date": "2026-03-25", "close": 1265.75, "volume": 124143.0}, {"date": "2026-03-26", "close": 1270.0, "volume": 170420.0}, {"date": "2026-03-27", "close": 1232.04, "volume": 159659.0}, {"date": "2026-03-30", "close": 1247.93, "volume": 108465.0}, {"date": "2026-03-31", "close": 1261.2, "volume": 212992.0}, {"date": "2026-04-01", "close": 1274.05, "volume": 173820.0}, {"date": "2026-04-02", "close": 1259.94, "volume": 87733.0}, {"date": "2026-04-06", "close": 1266.63, "volume": 88406.0}, {"date": "2026-04-07", "close": 1270.0, "volume": 162073.0}, {"date": "2026-04-08", "close": 1322.76, "volume": 143844.0}, {"date": "2026-04-09", "close": 1335.0, "volume": 158745.0}, {"date": "2026-04-10", "close": 1325.01, "volume": 120484.0}, {"date": "2026-04-13", "close": 1345.89, "volume": 145456.0}, {"date": "2026-04-14", "close": 1341.53, "volume": 173504.0}, {"date": "2026-04-15", "close": 1315.85, "volume": 143937.0}, {"date": "2026-04-16", "close": 1290.84, "volume": 168632.0}, {"date": "2026-04-17", "close": 1340.58, "volume": 115607.0}, {"date": "2026-04-20", "close": 1324.66, "volume": 115478.0}, {"date": "2026-04-21", "close": 1324.27, "volume": 151338.0}, {"date": "2026-04-22", "close": 1310.07, "volume": 92926.0}, {"date": "2026-04-23", "close": 1264.36, "volume": 149405.0}, {"date": "2026-04-24", "close": 1282.45, "volume": 148533.0}, {"date": "2026-04-27", "close": 1274.7, "volume": 106590.0}, {"date": "2026-04-28", "close": 1262.48, "volume": 94034.0}, {"date": "2026-04-29", "close": 1240.15, "volume": 115692.0}, {"date": "2026-04-30", "close": 1276.61, "volume": 147807.0}, {"date": "2026-05-01", "close": 1267.07, "volume": 99119.0}, {"date": "2026-05-04", "close": 1260.54, "volume": 72489.0}, {"date": "2026-05-05", "close": 1302.42, "volume": 113185.0}, {"date": "2026-05-06", "close": 1327.04, "volume": 183285.0}, {"date": "2026-05-07", "close": 1319.29, "volume": 198735.0}, {"date": "2026-05-08", "close": 1124.46, "volume": 539272.0}, {"date": "2026-05-11", "close": 1078.53, "volume": 316704.0}, {"date": "2026-05-12", "close": 1072.45, "volume": 197636.0}, {"date": "2026-05-13", "close": 1025.53, "volume": 344771.0}, {"date": "2026-05-14", "close": 1041.91, "volume": 291082.0}, {"date": "2026-05-15", "close": 1031.64, "volume": 204114.0}, {"date": "2026-05-18", "close": 1074.84, "volume": 261536.0}, {"date": "2026-05-19", "close": 1050.77, "volume": 318073.0}, {"date": "2026-05-20", "close": 1082.67, "volume": 214246.0}, {"date": "2026-05-21", "close": 1090.45, "volume": 143733.0}, {"date": "2026-05-22", "close": 1103.09, "volume": 134510.0}, {"date": "2026-05-26", "close": 1101.33, "volume": 169187.0}, {"date": "2026-05-27", "close": 1093.84, "volume": 136759.0}, {"date": "2026-05-28", "close": 1163.5, "volume": 284517.0}, {"date": "2026-05-29", "close": 1180.58, "volume": 509217.0}, {"date": "2026-06-01", "close": 1183.57, "volume": 209521.0}, {"date": "2026-06-02", "close": 1170.0, "volume": 181524.0}, {"date": "2026-06-03", "close": 1169.32, "volume": 229124.0}, {"date": "2026-06-04", "close": 1180.48, "volume": 183610.0}, {"date": "2026-06-05", "close": 1154.33, "volume": 255119.0}, {"date": "2026-06-08", "close": 1138.88, "volume": 183266.0}, {"date": "2026-06-09", "close": 1162.79, "volume": 312009.0}, {"date": "2026-06-10", "close": 1133.03, "volume": 187097.0}, {"date": "2026-06-11", "close": 1141.25, "volume": 113359.0}, {"date": "2026-06-12", "close": 1131.49, "volume": 116118.0}, {"date": "2026-06-15", "close": 1154.47, "volume": 207049.0}, {"date": "2026-06-16", "close": 1151.57, "volume": 149937.0}, {"date": "2026-06-17", "close": 1129.53, "volume": 148621.0}, {"date": "2026-06-18", "close": 1144.84, "volume": 254448.0}, {"date": "2026-06-22", "close": 1164.07, "volume": 325803.0}, {"date": "2026-06-23", "close": 1156.64, "volume": 306065.0}, {"date": "2026-06-24", "close": 1203.18, "volume": 294792.0}, {"date": "2026-06-25", "close": 1243.42, "volume": 399344.0}, {"date": "2026-06-26", "close": 1263.75, "volume": 381159.0}, {"date": "2026-06-29", "close": 1258.82, "volume": 243638.0}, {"date": "2026-06-30", "close": 1277.51, "volume": 235028.0}, {"date": "2026-07-01", "close": 1300.38, "volume": 265405.0}, {"date": "2026-07-02", "close": 1308.43, "volume": 177493.0}, {"date": "2026-07-06", "close": 1295.56, "volume": 165123.0}, {"date": "2026-07-07", "close": 1295.59, "volume": 175476.0}, {"date": "2026-07-08", "close": 1248.98, "volume": 156578.0}, {"date": "2026-07-09", "close": 1288.02, "volume": 110225.0}, {"date": "2026-07-10", "close": 1296.17, "volume": 106818.0}, {"date": "2026-07-13", "close": 1299.53, "volume": 99356.0}, {"date": "2026-07-14", "close": 1314.83, "volume": 146872.0}, {"date": "2026-07-15", "close": 1316.55, "volume": 139781.0}, {"date": "2026-07-16", "close": 1335.09, "volume": 118418.0}, {"date": "2026-07-17", "close": 1310.02, "volume": 131366.0}, {"date": "2026-07-20", "close": 1273.77, "volume": 197920.0}, {"date": "2026-07-21", "close": 1298.17, "volume": 174812.0}, {"date": "2026-07-22", "close": 1285.9, "volume": 167030.0}, {"date": "2026-07-23", "close": 1331.87, "volume": 318393.0}, {"date": "2026-07-24", "close": 1327.18, "volume": 187720.0}, {"date": "2026-07-27", "close": 1336.29, "volume": 110398.0}, {"date": "2026-07-28", "close": 1388.38, "volume": 202393.0}, {"date": "2026-07-29", "close": 1388.33, "volume": 166087.0}, {"date": "2026-07-30", "close": 1380.61, "volume": 203546.0}, {"date": "2026-07-31", "close": 1416.3, "volume": 257257.0}, {"date": "2026-08-03", "close": 1445.0, "volume": 216287.0}, {"date": "2026-08-04", "close": 1437.0, "volume": 178097.0}, {"date": "2026-08-05", "close": 1421.52, "volume": 187721.0}, {"date": "2026-08-06", "close": 1421.24, "volume": 126970.0}, {"date": "2026-08-07", "close": 1429.46, "volume": 123701.0}], "refreshing": true}