{"ticker": "REGN", "overview": {"cik": "872589", "ticker": "REGN", "name": "REGENERON PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001969223-26-001073", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113895", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112340", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001663758-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001992352-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000991", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000988", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001238303-26-000002", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001104659-26-099230", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001697422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001992352-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001681643-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000870", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-092709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000872589-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000872589-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001187443-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080562", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075127", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001104659-26-057922", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001187443-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001017", "price_sensitive": false}]}, "description": "REGENERON PHARMACEUTICALS, INC. trades as REGN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 52 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 5 sales totalling $6.51M. The most recent filing on record is dated 14 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 6506833.85, "net": -6506833.85, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-10-14"}, "metrics": {"ticker": "REGN", "has_prices": true, "as_of": "2026-08-07", "last": 784.36, "prev_close": 772.11, "change": 12.25, "change_pct": 0.015865615003043607, "session_volume": 837598.0, "vwap_5": 769.0101696206648, "vwap_20": 706.8719891575397, "vwap_60": 650.2506747506783, "vwap_250": 676.1045491773738, "high_52w": 812.27, "low_52w": 600.66, "avg_volume_20": 794515.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001796226-26-000002", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Andrew J. Murphy", "who_key": "MURPHY ANDREW J", "role": "Co-Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3204375.7600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $3.2M of REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1796226/000179622626000002/0001796226-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28312}, {"id": "0001663758-26-000002", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Marion McCourt", "who_key": "McCourt Marion", "role": "EVP Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2002458.0899999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $2M of REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1663758/000166375826000002/0001663758-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001992352-26-000007", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Kathryn Guarini", "who_key": "Guarini Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 340000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims REGN: $340K", "source_url": "https://www.sec.gov/Archives/edgar/data/1992352/000199235226000007/0001992352-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "0001238303-26-000002", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Joseph J. Larosa", "who_key": "LAROSA JOSEPH J", "role": "EVP General Counsel and Secret", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12177864.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on REGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238303/000123830326000002/0001238303-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0001697422-26-000002", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Christopher R. Fenimore", "who_key": "Fenimore Christopher R.", "role": "EVP Finance CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6140751.890000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on REGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697422/000169742226000002/0001697422-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001992352-26-000005", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Kathryn Guarini", "who_key": "Guarini Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 320000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $320K of REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1992352/000199235226000005/0001992352-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "0001681643-26-000006", "src": "INSIDERS", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Huda Y. Zoghbi", "who_key": "Zoghbi Huda Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 640000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $640K of REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1681643/000168164326000006/0001681643-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "HOUSE-2026-20034713-T63", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "k of America\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-001017", "src": "13DG", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Regeneron Pharmaceuticals, Inc.", "who_key": "REGENERON PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "REGENERON PHARMACEUTICALS, INC. takes a 7.37% passive stake in REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/872589/0002100119-26-001017-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-399", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "Regeneron Pharmaceuticals, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys REGN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "13DG-0000102909-26-002187", "src": "13DG", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Regeneron Pharmaceuticals, Inc.", "who_key": "REGENERON PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "REGENERON PHARMACEUTICALS, INC. adjusts its stake in REGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/872589/0000102909-26-002187-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2026-20034106-T25", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "nvestment Account #025\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "HOUSE-2025-20033619-T124", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "rust > Bank of America\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "HOUSE-2025-20030482-T37", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "rgan Brokerage Account\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772792}, {"id": "HOUSE-2025-20030342-T2", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "S O: Moran Wealth IRA\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030342.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823192}, {"id": "HOUSE-2025-20030291-T91", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "n Brokerage Account #2\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826072}, {"id": "HOUSE-2025-20030231-T101", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "D: Portfolio Rebalance\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells REGN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827512}, {"id": "HOUSE-2025-20030296-T99", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "Tax Efficient Core\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836152}, {"id": "HOUSE-2025-20029034-T76", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "rgan Brokerage Account\nRegeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886552}, {"id": "HOUSE-2025-20027936-T34", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "rage Account (3935)\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905272}, {"id": "HOUSE-2025-20026732-T57", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "ect UMA Account # 1\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932632}, {"id": "HOUSE-2025-20026762-T41", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "Tax Efficient Core\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson adds REGN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945592}, {"id": "HOUSE-2024-20026314-T20", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "ect UMA Account # 1\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013272}, {"id": "HOUSE-2024-20026314-T21", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "ect UMA Account # 1\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027672}, {"id": "HOUSE-2024-20026313-T3", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "anley Trust Account\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson trims REGN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036312}, {"id": "HOUSE-2024-20026313-T4", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "anley Trust Account\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson trims REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053592}, {"id": "HOUSE-2024-20026154-T33", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "ect UMA Account # 1\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066552}, {"id": "HOUSE-2024-20026101-T9", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "ital Management (2)\nSP Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Landsman sells REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026101.pdf", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078072}, {"id": "HOUSE-2024-20025678-T42", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "Cap.\nGains >\n$200?\nJT Regeneron Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads REGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230712}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-51", "src": "CONGRESS", "ticker": "REGN", "cik": "", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "Regeneron Pharmaceuticals, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells REGN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357432}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001017", "src": "13DG", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Regeneron Pharmaceuticals, Inc.", "who_key": "REGENERON PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "REGENERON PHARMACEUTICALS, INC. takes a 7.37% passive stake in REGN", "source_url": "https://www.sec.gov/Archives/edgar/data/872589/0002100119-26-001017-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002187", "src": "13DG", "ticker": "REGN", "cik": "872589", "company": "REGENERON PHARMACEUTICALS, INC.", "company_raw": "REGENERON PHARMACEUTICALS, INC.", "who": "Regeneron Pharmaceuticals, Inc.", "who_key": "REGENERON PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "REGENERON PHARMACEUTICALS, INC. adjusts its stake in REGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/872589/0000102909-26-002187-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Regeneron Pharmaceuticals, Inc. - Common Stock", "new_value": "REGENERON PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000872589", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000872589", "applied": 1, "detected_at": "2026-10-27T10:10:12.276878"}]}, "key_people": [{"who": "Andrew J. Murphy", "who_key": "MURPHY ANDREW J", "role": "Co-Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3204375.7600000002, "net": -3204375.7600000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3204375.7600000002, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796226/000179622626000002/0001796226-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3204375.7600000002, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796226/000179622626000002/0001796226-26-000002-index.htm"}}, {"who": "Marion McCourt", "who_key": "McCourt Marion", "role": "EVP Commercial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2002458.0899999999, "net": -2002458.0899999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2002458.0899999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663758/000166375826000002/0001663758-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2002458.0899999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663758/000166375826000002/0001663758-26-000002-index.htm"}}, {"who": "Kathryn Guarini", "who_key": "Guarini Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 660000.0, "net": -660000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 340000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992352/000199235226000007/0001992352-26-000007-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992352/000199235226000005/0001992352-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 340000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992352/000199235226000007/0001992352-26-000007-index.htm"}}, {"who": "Huda Y. Zoghbi", "who_key": "Zoghbi Huda Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 640000.0, "net": -640000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 640000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681643/000168164326000006/0001681643-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 640000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681643/000168164326000006/0001681643-26-000006-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024450.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023262.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 15001.0, "net": -10997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b7108304-8635-48de-a7aa-bb54dd71723a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b33c92f5-43d9-430a-8c52-7e5c29954e6d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b7108304-8635-48de-a7aa-bb54dd71723a/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 9009.0, "net": -5005.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}}], "activity": [{"date": "2026-08-10", "net": -960000.0}, {"date": "2026-09-02", "net": -340000.0}, {"date": "2026-09-03", "net": -2002458.0899999999}, {"date": "2026-10-14", "net": -3204375.7600000002}], "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001969223-26-001073", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113895", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112340", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001663758-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001992352-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000991", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000988", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001969223-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001238303-26-000002", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001104659-26-099230", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001697422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001992352-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001681643-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000870", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001104659-26-092709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000872589-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000872589-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001187443-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080562", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075127", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001104659-26-057922", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001187443-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001017", "price_sensitive": false}], "performance": {"ticker": "REGN", "has_prices": true, "summary": {"n": 19, "avg": 0.24788237332500543, "win_rate": 0.7368421052631579, "best": 0.9692199543069469, "worst": -0.15581242667872094, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 737.71, "return": 0.06323623103929725}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 783.65, "return": 0.0009060167166465086}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 725.34, "return": 0.0813687374196928}, {"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": 584.99, "return": 0.34080924460247186}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 703.43, "return": 0.11505053807770506}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 929.13, "return": -0.15581242667872094}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-21", "score": 0.0, "ref_price": 844.37, "return": -0.07107073913094969}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-08-11", "score": 0.0, "ref_price": 806.95, "return": -0.027994299522894887}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-11", "score": 0.0, "ref_price": 716.83, "return": 0.09420643667257225}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-06-23", "score": 0.0, "ref_price": 779.73, "return": 0.005937952881125512}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 826.19, "return": -0.050630000363112646}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 826.19, "return": -0.050630000363112646}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 709.37, "return": 0.10571352044772123}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 710.74, "return": 0.10358218195120579}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 481.52, "return": 0.6289250706097359}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-16", "score": 0.0, "ref_price": 454.75, "return": 0.7248158328752062}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-06", "score": 0.0, "ref_price": 398.31, "return": 0.9692199543069469}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-06", "score": 0.0, "ref_price": 398.31, "return": 0.9692199543069469}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-24", "score": 0.0, "ref_price": 421.04, "return": 0.8629108873266197}]}, "price_series": [{"date": "2016-08-08", "close": 421.04, "volume": 828599.0}, {"date": "2016-08-09", "close": 419.24, "volume": 491094.0}, {"date": "2016-08-10", "close": 415.48, "volume": 468067.0}, {"date": "2016-08-11", "close": 421.35, "volume": 362482.0}, {"date": "2016-08-12", "close": 421.54, "volume": 296555.0}, {"date": "2016-08-15", "close": 422.87, "volume": 368834.0}, {"date": "2016-08-16", "close": 413.64, "volume": 529678.0}, {"date": "2016-08-17", "close": 411.68, "volume": 460727.0}, {"date": "2016-08-18", "close": 410.87, "volume": 641759.0}, {"date": "2016-08-19", "close": 404.3, "volume": 701864.0}, {"date": "2016-08-22", "close": 418.65, "volume": 907406.0}, {"date": "2016-08-23", "close": 420.61, "volume": 452160.0}, {"date": "2016-08-24", "close": 405.25, "volume": 602099.0}, {"date": "2016-08-25", "close": 400.25, "volume": 830271.0}, {"date": "2016-08-26", "close": 402.97, "volume": 664326.0}, {"date": "2016-08-29", "close": 399.38, "volume": 554634.0}, {"date": "2016-08-30", "close": 395.22, "volume": 526904.0}, {"date": "2016-08-31", "close": 392.55, "volume": 568911.0}, {"date": "2016-09-01", "close": 393.4, "volume": 479342.0}, {"date": "2016-09-02", "close": 388.64, "volume": 744447.0}, {"date": "2016-09-06", "close": 398.31, "volume": 1167002.0}, {"date": "2016-09-07", "close": 399.89, "volume": 820022.0}, {"date": "2016-09-08", "close": 401.83, "volume": 672587.0}, {"date": "2016-09-09", "close": 384.43, "volume": 928728.0}, {"date": "2016-09-12", "close": 399.51, "volume": 756455.0}, {"date": "2016-09-13", "close": 390.99, "volume": 768149.0}, {"date": "2016-09-14", "close": 397.56, "volume": 659673.0}, {"date": "2016-09-15", "close": 402.75, "volume": 806534.0}, {"date": "2016-09-16", "close": 408.63, "volume": 1311812.0}, {"date": "2016-09-19", "close": 402.83, "volume": 580911.0}, {"date": "2016-09-20", "close": 406.24, "volume": 626928.0}, {"date": "2016-09-21", "close": 406.52, "volume": 751396.0}, {"date": "2016-09-22", "close": 408.01, "volume": 621475.0}, {"date": "2016-09-23", "close": 410.39, "volume": 689342.0}, {"date": "2016-09-26", "close": 404.12, "volume": 658631.0}, {"date": "2016-09-27", "close": 421.45, "volume": 963495.0}, {"date": "2016-09-28", "close": 419.1, "volume": 779035.0}, {"date": "2016-09-29", "close": 406.36, "volume": 593978.0}, {"date": "2016-09-30", "close": 402.02, "volume": 1114286.0}, {"date": "2016-10-03", "close": 402.82, "volume": 595124.0}, {"date": "2016-10-04", "close": 397.2, "volume": 557443.0}, {"date": "2016-10-05", "close": 392.6, "volume": 768189.0}, {"date": "2016-10-06", "close": 388.6, "volume": 596688.0}, {"date": "2016-10-07", "close": 390.06, "volume": 516992.0}, {"date": "2016-10-10", "close": 393.86, "volume": 732014.0}, {"date": "2016-10-11", "close": 386.05, "volume": 807968.0}, {"date": "2016-10-12", "close": 373.47, "volume": 856199.0}, {"date": "2016-10-13", "close": 375.79, "volume": 532407.0}, {"date": "2016-10-14", "close": 371.68, "volume": 590366.0}, {"date": "2016-10-17", "close": 366.73, "volume": 498012.0}, {"date": "2016-10-18", "close": 371.53, "volume": 414016.0}, {"date": "2016-10-19", "close": 368.36, "volume": 400030.0}, {"date": "2016-10-20", "close": 371.24, "volume": 346006.0}, {"date": "2016-10-21", "close": 363.53, "volume": 521968.0}, {"date": "2016-10-24", "close": 362.25, "volume": 513588.0}, {"date": "2016-10-25", "close": 366.93, "volume": 509344.0}, {"date": "2016-10-26", "close": 363.08, "volume": 484040.0}, {"date": "2016-10-27", "close": 365.35, "volume": 503768.0}, {"date": "2016-10-28", "close": 355.83, "volume": 1060596.0}, {"date": "2016-10-31", "close": 345.02, "volume": 921484.0}, {"date": "2016-11-01", "close": 346.55, "volume": 973797.0}, {"date": "2016-11-02", "close": 343.66, "volume": 722222.0}, {"date": "2016-11-03", "close": 336.01, "volume": 1202971.0}, {"date": "2016-11-04", "close": 341.39, "volume": 1885091.0}, {"date": "2016-11-07", "close": 365.39, "volume": 1347297.0}, {"date": "2016-11-08", "close": 367.77, "volume": 1302265.0}, {"date": "2016-11-09", "close": 418.42, "volume": 3047790.0}, {"date": "2016-11-10", "close": 423.0, "volume": 1430422.0}, {"date": "2016-11-11", "close": 419.79, "volume": 822904.0}, {"date": "2016-11-14", "close": 444.52, "volume": 1557099.0}, {"date": "2016-11-15", "close": 428.65, "volume": 1118813.0}, {"date": "2016-11-16", "close": 420.08, "volume": 815497.0}, {"date": "2016-11-17", "close": 404.56, "volume": 1493364.0}, {"date": "2016-11-18", "close": 397.48, "volume": 1413381.0}, {"date": "2016-11-21", "close": 405.48, "volume": 922694.0}, {"date": "2016-11-22", "close": 398.97, "volume": 918504.0}, {"date": "2016-11-23", "close": 402.41, "volume": 972583.0}, {"date": "2016-11-25", "close": 398.16, "volume": 282742.0}, {"date": "2016-11-28", "close": 390.38, "volume": 717348.0}, {"date": "2016-11-29", "close": 387.26, "volume": 752138.0}, {"date": "2016-11-30", "close": 379.24, "volume": 963899.0}, {"date": "2016-12-01", "close": 375.56, "volume": 819767.0}, {"date": "2016-12-02", "close": 372.71, "volume": 723521.0}, {"date": "2016-12-05", "close": 369.82, "volume": 661736.0}, {"date": "2016-12-06", "close": 368.95, "volume": 725388.0}, {"date": "2016-12-07", "close": 362.01, "volume": 1681109.0}, {"date": "2016-12-08", "close": 369.15, "volume": 972920.0}, {"date": "2016-12-09", "close": 372.83, "volume": 1290759.0}, {"date": "2016-12-12", "close": 387.1, "volume": 1529146.0}, {"date": "2016-12-13", "close": 382.0, "volume": 984946.0}, {"date": "2016-12-14", "close": 381.5, "volume": 868417.0}, {"date": "2016-12-15", "close": 378.01, "volume": 543021.0}, {"date": "2016-12-16", "close": 378.85, "volume": 1054762.0}, {"date": "2016-12-19", "close": 371.75, "volume": 794333.0}, {"date": "2016-12-20", "close": 371.02, "volume": 747228.0}, {"date": "2016-12-21", "close": 365.06, "volume": 559224.0}, {"date": "2016-12-22", "close": 372.38, "volume": 668486.0}, {"date": "2016-12-23", "close": 381.78, "volume": 801694.0}, {"date": "2016-12-27", "close": 385.95, "volume": 790903.0}, {"date": "2016-12-28", "close": 378.75, "volume": 542511.0}, {"date": "2016-12-29", "close": 373.72, "volume": 383895.0}, {"date": "2016-12-30", "close": 367.09, "volume": 614765.0}, {"date": "2017-01-03", "close": 379.7, "volume": 1064023.0}, {"date": "2017-01-04", "close": 383.11, "volume": 781487.0}, {"date": "2017-01-05", "close": 380.92, "volume": 628243.0}, {"date": "2017-01-06", "close": 358.68, "volume": 3254664.0}, {"date": "2017-01-09", "close": 355.06, "volume": 1883856.0}, {"date": "2017-01-10", "close": 373.0, "volume": 1787387.0}, {"date": "2017-01-11", "close": 364.47, "volume": 1655875.0}, {"date": "2017-01-12", "close": 364.44, "volume": 663693.0}, {"date": "2017-01-13", "close": 368.16, "volume": 943784.0}, {"date": "2017-01-17", "close": 363.24, "volume": 879132.0}, {"date": "2017-01-18", "close": 362.95, "volume": 473967.0}, {"date": "2017-01-19", "close": 363.41, "volume": 586219.0}, {"date": "2017-01-20", "close": 362.56, "volume": 781420.0}, {"date": "2017-01-23", "close": 354.36, "volume": 899585.0}, {"date": "2017-01-24", "close": 347.96, "volume": 905378.0}, {"date": "2017-01-25", "close": 348.93, "volume": 935644.0}, {"date": "2017-01-26", "close": 340.75, "volume": 1312096.0}, {"date": "2017-01-27", "close": 346.5, "volume": 620605.0}, {"date": "2017-01-30", "close": 344.5, "volume": 668389.0}, {"date": "2017-01-31", "close": 359.29, "volume": 1052683.0}, {"date": "2017-02-01", "close": 364.17, "volume": 1033022.0}, {"date": "2017-02-02", "close": 360.56, "volume": 579144.0}, {"date": "2017-02-03", "close": 358.26, "volume": 733206.0}, {"date": "2017-02-06", "close": 362.0, "volume": 750227.0}, {"date": "2017-02-07", "close": 357.69, "volume": 689902.0}, {"date": "2017-02-08", "close": 353.25, "volume": 865408.0}, {"date": "2017-02-09", "close": 360.0, "volume": 1722925.0}, {"date": "2017-02-10", "close": 359.87, "volume": 713575.0}, {"date": "2017-02-13", "close": 375.66, "volume": 1539540.0}, {"date": "2017-02-14", "close": 376.52, "volume": 991271.0}, {"date": "2017-02-15", "close": 384.0, "volume": 925627.0}, {"date": "2017-02-16", "close": 373.02, "volume": 1276847.0}, {"date": "2017-02-17", "close": 371.18, "volume": 775547.0}, {"date": "2017-02-21", "close": 371.61, "volume": 722257.0}, {"date": "2017-02-22", "close": 370.22, "volume": 569426.0}, {"date": "2017-02-23", "close": 360.96, "volume": 1119001.0}, {"date": "2017-02-24", "close": 361.01, "volume": 782468.0}, {"date": "2017-02-27", "close": 373.05, "volume": 537923.0}, {"date": "2017-02-28", "close": 373.5, "volume": 759124.0}, {"date": "2017-03-01", "close": 379.05, "volume": 757175.0}, {"date": "2017-03-02", "close": 375.86, "volume": 512279.0}, {"date": "2017-03-03", "close": 378.66, "volume": 513990.0}, {"date": "2017-03-06", "close": 381.93, "volume": 971040.0}, {"date": "2017-03-07", "close": 372.52, "volume": 890907.0}, {"date": "2017-03-08", "close": 381.37, "volume": 832728.0}, {"date": "2017-03-09", "close": 390.14, "volume": 1101606.0}, {"date": "2017-03-10", "close": 388.23, "volume": 743795.0}, {"date": "2017-03-13", "close": 388.88, "volume": 572707.0}, {"date": "2017-03-14", "close": 391.1, "volume": 548220.0}, {"date": "2017-03-15", "close": 397.8, "volume": 808181.0}, {"date": "2017-03-16", "close": 392.59, "volume": 770700.0}, {"date": "2017-03-17", "close": 380.29, "volume": 2839905.0}, {"date": "2017-03-20", "close": 382.02, "volume": 573031.0}, {"date": "2017-03-21", "close": 370.98, "volume": 1224551.0}, {"date": "2017-03-22", "close": 369.14, "volume": 684505.0}, {"date": "2017-03-23", "close": 365.02, "volume": 675923.0}, {"date": "2017-03-24", "close": 373.0, "volume": 880540.0}, {"date": "2017-03-27", "close": 383.68, "volume": 1386383.0}, {"date": "2017-03-28", "close": 382.55, "volume": 1651109.0}, {"date": "2017-03-29", "close": 394.14, "volume": 1945282.0}, {"date": "2017-03-30", "close": 386.18, "volume": 967017.0}, {"date": "2017-03-31", "close": 387.51, "volume": 570315.0}, {"date": "2017-04-03", "close": 383.19, "volume": 994833.0}, {"date": "2017-04-04", "close": 382.92, "volume": 681157.0}, {"date": "2017-04-05", "close": 377.36, "volume": 772863.0}, {"date": "2017-04-06", "close": 379.48, "volume": 1119583.0}, {"date": "2017-04-07", "close": 380.55, "volume": 741680.0}, {"date": "2017-04-10", "close": 373.26, "volume": 895040.0}, {"date": "2017-04-11", "close": 367.07, "volume": 851373.0}, {"date": "2017-04-12", "close": 366.33, "volume": 660985.0}, {"date": "2017-04-13", "close": 370.37, "volume": 699798.0}, {"date": "2017-04-17", "close": 373.45, "volume": 574427.0}, {"date": "2017-04-18", "close": 366.06, "volume": 520307.0}, {"date": "2017-04-19", "close": 370.96, "volume": 501200.0}, {"date": "2017-04-20", "close": 376.4, "volume": 767935.0}, {"date": "2017-04-21", "close": 370.12, "volume": 640244.0}, {"date": "2017-04-24", "close": 371.93, "volume": 714988.0}, {"date": "2017-04-25", "close": 372.32, "volume": 711571.0}, {"date": "2017-04-26", "close": 371.39, "volume": 516413.0}, {"date": "2017-04-27", "close": 366.62, "volume": 1981461.0}, {"date": "2017-04-28", "close": 388.49, "volume": 2179501.0}, {"date": "2017-05-01", "close": 396.17, "volume": 1245150.0}, {"date": "2017-05-02", "close": 402.04, "volume": 879310.0}, {"date": "2017-05-03", "close": 407.03, "volume": 1264707.0}, {"date": "2017-05-04", "close": 434.31, "volume": 2320277.0}, {"date": "2017-05-05", "close": 429.0, "volume": 1060607.0}, {"date": "2017-05-08", "close": 423.38, "volume": 864582.0}, {"date": "2017-05-09", "close": 427.18, "volume": 567078.0}, {"date": "2017-05-10", "close": 431.57, "volume": 518869.0}, {"date": "2017-05-11", "close": 440.43, "volume": 895948.0}, {"date": "2017-05-12", "close": 442.05, "volume": 1213708.0}, {"date": "2017-05-15", "close": 450.41, "volume": 771102.0}, {"date": "2017-05-16", "close": 454.75, "volume": 942357.0}, {"date": "2017-05-17", "close": 446.72, "volume": 749988.0}, {"date": "2017-05-18", "close": 457.33, "volume": 1107494.0}, {"date": "2017-05-19", "close": 450.01, "volume": 996846.0}, {"date": "2017-05-22", "close": 460.99, "volume": 782230.0}, {"date": "2017-05-23", "close": 461.37, "volume": 573858.0}, {"date": "2017-05-24", "close": 458.24, "volume": 468548.0}, {"date": "2017-05-25", "close": 455.7, "volume": 671831.0}, {"date": "2017-05-26", "close": 455.17, "volume": 475520.0}, {"date": "2017-05-30", "close": 448.67, "volume": 865196.0}, {"date": "2017-05-31", "close": 459.06, "volume": 1313988.0}, {"date": "2017-06-01", "close": 466.02, "volume": 1201697.0}, {"date": "2017-06-02", "close": 480.43, "volume": 1717853.0}, {"date": "2017-06-05", "close": 480.26, "volume": 912598.0}, {"date": "2017-06-06", "close": 477.73, "volume": 729819.0}, {"date": "2017-06-07", "close": 482.0, "volume": 844113.0}, {"date": "2017-06-08", "close": 485.9, "volume": 593861.0}, {"date": "2017-06-09", "close": 475.79, "volume": 1027227.0}, {"date": "2017-06-12", "close": 476.23, "volume": 884616.0}, {"date": "2017-06-13", "close": 473.67, "volume": 503697.0}, {"date": "2017-06-14", "close": 476.84, "volume": 662457.0}, {"date": "2017-06-15", "close": 469.5, "volume": 797050.0}, {"date": "2017-06-16", "close": 459.91, "volume": 1658720.0}, {"date": "2017-06-19", "close": 471.67, "volume": 804612.0}, {"date": "2017-06-20", "close": 495.33, "volume": 2134802.0}, {"date": "2017-06-21", "close": 522.02, "volume": 1741904.0}, {"date": "2017-06-22", "close": 526.53, "volume": 1843540.0}, {"date": "2017-06-23", "close": 517.33, "volume": 1884436.0}, {"date": "2017-06-26", "close": 515.91, "volume": 1172460.0}, {"date": "2017-06-27", "close": 502.12, "volume": 1446378.0}, {"date": "2017-06-28", "close": 513.19, "volume": 932793.0}, {"date": "2017-06-29", "close": 509.93, "volume": 922204.0}, {"date": "2017-06-30", "close": 491.14, "volume": 1267513.0}, {"date": "2017-07-03", "close": 487.73, "volume": 603507.0}, {"date": "2017-07-05", "close": 497.0, "volume": 822976.0}, {"date": "2017-07-06", "close": 490.19, "volume": 898452.0}, {"date": "2017-07-07", "close": 496.5, "volume": 719528.0}, {"date": "2017-07-10", "close": 499.91, "volume": 888378.0}, {"date": "2017-07-11", "close": 492.0, "volume": 829218.0}, {"date": "2017-07-12", "close": 496.99, "volume": 576678.0}, {"date": "2017-07-13", "close": 505.05, "volume": 790020.0}, {"date": "2017-07-14", "close": 504.9, "volume": 608257.0}, {"date": "2017-07-17", "close": 498.11, "volume": 620166.0}, {"date": "2017-07-18", "close": 497.63, "volume": 450791.0}, {"date": "2017-07-19", "close": 506.79, "volume": 849988.0}, {"date": "2017-07-20", "close": 521.13, "volume": 767869.0}, {"date": "2017-07-21", "close": 515.92, "volume": 617665.0}, {"date": "2017-07-24", "close": 521.22, "volume": 471885.0}, {"date": "2017-07-25", "close": 513.45, "volume": 594939.0}, {"date": "2017-07-26", "close": 515.63, "volume": 367919.0}, {"date": "2017-07-27", "close": 508.41, "volume": 951233.0}, {"date": "2017-07-28", "close": 508.71, "volume": 620107.0}, {"date": "2017-07-31", "close": 491.62, "volume": 1000547.0}, {"date": "2017-08-01", "close": 472.0, "volume": 1282024.0}, {"date": "2017-08-02", "close": 476.82, "volume": 954220.0}, {"date": "2017-08-03", "close": 467.11, "volume": 1204649.0}, {"date": "2017-08-04", "close": 468.76, "volume": 760390.0}, {"date": "2017-08-07", "close": 470.1, "volume": 499116.0}, {"date": "2017-08-08", "close": 469.68, "volume": 484655.0}, {"date": "2017-08-09", "close": 474.09, "volume": 979950.0}, {"date": "2017-08-10", "close": 460.08, "volume": 573408.0}, {"date": "2017-08-11", "close": 466.59, "volume": 495948.0}, {"date": "2017-08-14", "close": 474.54, "volume": 537421.0}, {"date": "2017-08-15", "close": 472.57, "volume": 378514.0}, {"date": "2017-08-16", "close": 468.54, "volume": 383199.0}, {"date": "2017-08-17", "close": 464.02, "volume": 706090.0}, {"date": "2017-08-18", "close": 467.98, "volume": 549647.0}, {"date": "2017-08-21", "close": 469.74, "volume": 507145.0}, {"date": "2017-08-22", "close": 478.65, "volume": 502714.0}, {"date": "2017-08-23", "close": 477.15, "volume": 410083.0}, {"date": "2017-08-24", "close": 485.26, "volume": 538359.0}, {"date": "2017-08-25", "close": 477.8, "volume": 531503.0}, {"date": "2017-08-28", "close": 479.22, "volume": 830077.0}, {"date": "2017-08-29", "close": 479.03, "volume": 546294.0}, {"date": "2017-08-30", "close": 487.12, "volume": 729375.0}, {"date": "2017-08-31", "close": 496.9, "volume": 872340.0}, {"date": "2017-09-01", "close": 504.0, "volume": 699890.0}, {"date": "2017-09-05", "close": 494.36, "volume": 657682.0}, {"date": "2017-09-06", "close": 500.22, "volume": 440612.0}, {"date": "2017-09-07", "close": 471.92, "volume": 1554416.0}, {"date": "2017-09-08", "close": 471.49, "volume": 761153.0}, {"date": "2017-09-11", "close": 445.11, "volume": 1981563.0}, {"date": "2017-09-12", "close": 444.48, "volume": 881106.0}, {"date": "2017-09-13", "close": 437.74, "volume": 1062454.0}, {"date": "2017-09-14", "close": 441.26, "volume": 987556.0}, {"date": "2017-09-15", "close": 433.45, "volume": 998502.0}, {"date": "2017-09-18", "close": 434.64, "volume": 650433.0}, {"date": "2017-09-19", "close": 431.38, "volume": 695484.0}, {"date": "2017-09-20", "close": 438.17, "volume": 692582.0}, {"date": "2017-09-21", "close": 433.45, "volume": 556678.0}, {"date": "2017-09-22", "close": 432.72, "volume": 625312.0}, {"date": "2017-09-25", "close": 438.15, "volume": 834103.0}, {"date": "2017-09-26", "close": 434.97, "volume": 453376.0}, {"date": "2017-09-27", "close": 435.43, "volume": 491821.0}, {"date": "2017-09-28", "close": 435.11, "volume": 452878.0}, {"date": "2017-09-29", "close": 447.12, "volume": 898538.0}, {"date": "2017-10-02", "close": 462.24, "volume": 1157512.0}, {"date": "2017-10-03", "close": 455.63, "volume": 596697.0}, {"date": "2017-10-04", "close": 456.05, "volume": 611094.0}, {"date": "2017-10-05", "close": 463.4, "volume": 1421580.0}, {"date": "2017-10-06", "close": 469.95, "volume": 986043.0}, {"date": "2017-10-09", "close": 469.56, "volume": 482766.0}, {"date": "2017-10-10", "close": 461.13, "volume": 655672.0}, {"date": "2017-10-11", "close": 452.97, "volume": 1197831.0}, {"date": "2017-10-12", "close": 447.15, "volume": 708340.0}, {"date": "2017-10-13", "close": 442.96, "volume": 718065.0}, {"date": "2017-10-16", "close": 445.68, "volume": 480807.0}, {"date": "2017-10-17", "close": 442.56, "volume": 643395.0}, {"date": "2017-10-18", "close": 439.37, "volume": 547588.0}, {"date": "2017-10-19", "close": 440.94, "volume": 639283.0}, {"date": "2017-10-20", "close": 432.98, "volume": 990281.0}, {"date": "2017-10-23", "close": 432.76, "volume": 778878.0}, {"date": "2017-10-24", "close": 426.51, "volume": 700446.0}, {"date": "2017-10-25", "close": 421.93, "volume": 982133.0}, {"date": "2017-10-26", "close": 416.04, "volume": 851874.0}, {"date": "2017-10-27", "close": 409.22, "volume": 1111589.0}, {"date": "2017-10-30", "close": 406.52, "volume": 812649.0}, {"date": "2017-10-31", "close": 402.62, "volume": 1029908.0}, {"date": "2017-11-01", "close": 397.0, "volume": 1160718.0}, {"date": "2017-11-02", "close": 397.45, "volume": 1453285.0}, {"date": "2017-11-03", "close": 408.41, "volume": 896539.0}, {"date": "2017-11-06", "close": 406.63, "volume": 833660.0}, {"date": "2017-11-07", "close": 404.39, "volume": 784839.0}, {"date": "2017-11-08", "close": 415.17, "volume": 1310348.0}, {"date": "2017-11-09", "close": 406.21, "volume": 942500.0}, {"date": "2017-11-10", "close": 404.54, "volume": 770966.0}, {"date": "2017-11-13", "close": 393.62, "volume": 1416945.0}, {"date": "2017-11-14", "close": 384.8, "volume": 1107670.0}, {"date": "2017-11-15", "close": 386.3, "volume": 752612.0}, {"date": "2017-11-16", "close": 394.69, "volume": 665533.0}, {"date": "2017-11-17", "close": 391.59, "volume": 668944.0}, {"date": "2017-11-20", "close": 385.22, "volume": 840725.0}, {"date": "2017-11-21", "close": 384.44, "volume": 773138.0}, {"date": "2017-11-22", "close": 387.54, "volume": 367435.0}, {"date": "2017-11-24", "close": 384.85, "volume": 250593.0}, {"date": "2017-11-27", "close": 374.53, "volume": 1122029.0}, {"date": "2017-11-28", "close": 366.0, "volume": 1531751.0}, {"date": "2017-11-29", "close": 358.63, "volume": 2652235.0}, {"date": "2017-11-30", "close": 361.86, "volume": 1220434.0}, {"date": "2017-12-01", "close": 373.47, "volume": 1799405.0}, {"date": "2017-12-04", "close": 378.37, "volume": 1075070.0}, {"date": "2017-12-05", "close": 372.34, "volume": 792466.0}, {"date": "2017-12-06", "close": 375.13, "volume": 694407.0}, {"date": "2017-12-07", "close": 373.61, "volume": 513407.0}, {"date": "2017-12-08", "close": 380.78, "volume": 604499.0}, {"date": "2017-12-11", "close": 381.32, "volume": 512724.0}, {"date": "2017-12-12", "close": 381.72, "volume": 454693.0}, {"date": "2017-12-13", "close": 386.67, "volume": 569947.0}, {"date": "2017-12-14", "close": 383.12, "volume": 424546.0}, {"date": "2017-12-15", "close": 388.95, "volume": 1199469.0}, {"date": "2017-12-18", "close": 383.39, "volume": 623701.0}, {"date": "2017-12-19", "close": 385.72, "volume": 576622.0}, {"date": "2017-12-20", "close": 382.89, "volume": 516468.0}, {"date": "2017-12-21", "close": 384.14, "volume": 505170.0}, {"date": "2017-12-22", "close": 381.0, "volume": 413038.0}, {"date": "2017-12-26", "close": 387.43, "volume": 454498.0}, {"date": "2017-12-27", "close": 384.09, "volume": 409398.0}, {"date": "2017-12-28", "close": 382.82, "volume": 354926.0}, {"date": "2017-12-29", "close": 375.96, "volume": 623976.0}, {"date": "2018-01-02", "close": 382.6, "volume": 620855.0}, {"date": "2018-01-03", "close": 393.78, "volume": 718386.0}, {"date": "2018-01-04", "close": 382.95, "volume": 649761.0}, {"date": "2018-01-05", "close": 385.1, "volume": 461808.0}, {"date": "2018-01-08", "close": 372.52, "volume": 1116582.0}, {"date": "2018-01-09", "close": 368.65, "volume": 1203355.0}, {"date": "2018-01-10", "close": 366.46, "volume": 805830.0}, {"date": "2018-01-11", "close": 368.26, "volume": 623137.0}, {"date": "2018-01-12", "close": 366.96, "volume": 830569.0}, {"date": "2018-01-16", "close": 370.21, "volume": 1001808.0}, {"date": "2018-01-17", "close": 374.07, "volume": 738804.0}, {"date": "2018-01-18", "close": 371.28, "volume": 594042.0}, {"date": "2018-01-19", "close": 371.53, "volume": 662124.0}, {"date": "2018-01-22", "close": 375.86, "volume": 757086.0}, {"date": "2018-01-23", "close": 381.71, "volume": 813020.0}, {"date": "2018-01-24", "close": 383.32, "volume": 712736.0}, {"date": "2018-01-25", "close": 391.84, "volume": 835893.0}, {"date": "2018-01-26", "close": 374.36, "volume": 1426670.0}, {"date": "2018-01-29", "close": 382.88, "volume": 1094111.0}, {"date": "2018-01-30", "close": 379.77, "volume": 596165.0}, {"date": "2018-01-31", "close": 366.65, "volume": 847418.0}, {"date": "2018-02-01", "close": 345.79, "volume": 2402739.0}, {"date": "2018-02-02", "close": 347.86, "volume": 1455629.0}, {"date": "2018-02-05", "close": 331.98, "volume": 1284995.0}, {"date": "2018-02-06", "close": 338.8, "volume": 1905261.0}, {"date": "2018-02-07", "close": 334.61, "volume": 985317.0}, {"date": "2018-02-08", "close": 322.62, "volume": 1567142.0}, {"date": "2018-02-09", "close": 336.38, "volume": 2087062.0}, {"date": "2018-02-12", "close": 342.67, "volume": 1396457.0}, {"date": "2018-02-13", "close": 324.57, "volume": 1403600.0}, {"date": "2018-02-14", "close": 330.69, "volume": 1976562.0}, {"date": "2018-02-15", "close": 333.18, "volume": 829501.0}, {"date": "2018-02-16", "close": 332.15, "volume": 1082921.0}, {"date": "2018-02-20", "close": 323.04, "volume": 822556.0}, {"date": "2018-02-21", "close": 317.51, "volume": 945068.0}, {"date": "2018-02-22", "close": 315.82, "volume": 802480.0}, {"date": "2018-02-23", "close": 323.86, "volume": 676026.0}, {"date": "2018-02-26", "close": 324.89, "volume": 552254.0}, {"date": "2018-02-27", "close": 320.97, "volume": 932166.0}, {"date": "2018-02-28", "close": 320.44, "volume": 806848.0}, {"date": "2018-03-01", "close": 321.78, "volume": 921254.0}, {"date": "2018-03-02", "close": 330.47, "volume": 908766.0}, {"date": "2018-03-05", "close": 333.91, "volume": 700180.0}, {"date": "2018-03-06", "close": 333.48, "volume": 714362.0}, {"date": "2018-03-07", "close": 334.41, "volume": 598608.0}, {"date": "2018-03-08", "close": 340.78, "volume": 844974.0}, {"date": "2018-03-09", "close": 341.7, "volume": 758069.0}, {"date": "2018-03-12", "close": 344.55, "volume": 1234633.0}, {"date": "2018-03-13", "close": 337.75, "volume": 851526.0}, {"date": "2018-03-14", "close": 341.42, "volume": 578056.0}, {"date": "2018-03-15", "close": 334.93, "volume": 569215.0}, {"date": "2018-03-16", "close": 343.3, "volume": 1331243.0}, {"date": "2018-03-19", "close": 339.08, "volume": 919938.0}, {"date": "2018-03-20", "close": 333.86, "volume": 645334.0}, {"date": "2018-03-21", "close": 334.87, "volume": 431277.0}, {"date": "2018-03-22", "close": 327.69, "volume": 557989.0}, {"date": "2018-03-23", "close": 321.29, "volume": 692873.0}, {"date": "2018-03-26", "close": 330.71, "volume": 730381.0}, {"date": "2018-03-27", "close": 329.24, "volume": 951603.0}, {"date": "2018-03-28", "close": 338.48, "volume": 1037300.0}, {"date": "2018-03-29", "close": 344.36, "volume": 1031046.0}, {"date": "2018-04-02", "close": 330.56, "volume": 1313037.0}, {"date": "2018-04-03", "close": 332.2, "volume": 815317.0}, {"date": "2018-04-04", "close": 337.35, "volume": 813656.0}, {"date": "2018-04-05", "close": 328.59, "volume": 835634.0}, {"date": "2018-04-06", "close": 319.61, "volume": 1009320.0}, {"date": "2018-04-09", "close": 319.7, "volume": 679329.0}, {"date": "2018-04-10", "close": 328.04, "volume": 555995.0}, {"date": "2018-04-11", "close": 322.78, "volume": 657224.0}, {"date": "2018-04-12", "close": 325.08, "volume": 573557.0}, {"date": "2018-04-13", "close": 321.56, "volume": 809909.0}, {"date": "2018-04-16", "close": 318.2, "volume": 815132.0}, {"date": "2018-04-17", "close": 322.63, "volume": 872594.0}, {"date": "2018-04-18", "close": 321.39, "volume": 405729.0}, {"date": "2018-04-19", "close": 315.83, "volume": 543709.0}, {"date": "2018-04-20", "close": 314.25, "volume": 683001.0}, {"date": "2018-04-23", "close": 316.01, "volume": 600125.0}, {"date": "2018-04-24", "close": 312.0, "volume": 752275.0}, {"date": "2018-04-25", "close": 316.17, "volume": 651262.0}, {"date": "2018-04-26", "close": 323.97, "volume": 801991.0}, {"date": "2018-04-27", "close": 313.05, "volume": 2083786.0}, {"date": "2018-04-30", "close": 303.68, "volume": 1566698.0}, {"date": "2018-05-01", "close": 301.22, "volume": 1195289.0}, {"date": "2018-05-02", "close": 296.14, "volume": 987485.0}, {"date": "2018-05-03", "close": 292.41, "volume": 1258225.0}, {"date": "2018-05-04", "close": 291.25, "volume": 1392899.0}, {"date": "2018-05-07", "close": 288.54, "volume": 1036597.0}, {"date": "2018-05-08", "close": 285.86, "volume": 744123.0}, {"date": "2018-05-09", "close": 284.6, "volume": 762240.0}, {"date": "2018-05-10", "close": 288.9, "volume": 718958.0}, {"date": "2018-05-11", "close": 306.94, "volume": 2944245.0}, {"date": "2018-05-14", "close": 309.54, "volume": 1257994.0}, {"date": "2018-05-15", "close": 300.45, "volume": 819650.0}, {"date": "2018-05-16", "close": 303.21, "volume": 667927.0}, {"date": "2018-05-17", "close": 308.0, "volume": 1132374.0}, {"date": "2018-05-18", "close": 301.81, "volume": 864844.0}, {"date": "2018-05-21", "close": 296.6, "volume": 731748.0}, {"date": "2018-05-22", "close": 294.68, "volume": 441936.0}, {"date": "2018-05-23", "close": 295.31, "volume": 567683.0}, {"date": "2018-05-24", "close": 294.61, "volume": 581182.0}, {"date": "2018-05-25", "close": 293.74, "volume": 637562.0}, {"date": "2018-05-29", "close": 296.5, "volume": 737540.0}, {"date": "2018-05-30", "close": 300.89, "volume": 772781.0}, {"date": "2018-05-31", "close": 300.32, "volume": 657062.0}, {"date": "2018-06-01", "close": 306.88, "volume": 1005532.0}, {"date": "2018-06-04", "close": 312.09, "volume": 1153697.0}, {"date": "2018-06-05", "close": 311.85, "volume": 714136.0}, {"date": "2018-06-06", "close": 315.13, "volume": 625190.0}, {"date": "2018-06-07", "close": 308.72, "volume": 827889.0}, {"date": "2018-06-08", "close": 308.1, "volume": 644261.0}, {"date": "2018-06-11", "close": 311.95, "volume": 534406.0}, {"date": "2018-06-12", "close": 309.53, "volume": 349825.0}, {"date": "2018-06-13", "close": 308.28, "volume": 457994.0}, {"date": "2018-06-14", "close": 315.67, "volume": 605526.0}, {"date": "2018-06-15", "close": 315.3, "volume": 1030919.0}, {"date": "2018-06-18", "close": 315.61, "volume": 614497.0}, {"date": "2018-06-19", "close": 327.07, "volume": 1095874.0}, {"date": "2018-06-20", "close": 336.93, "volume": 1299365.0}, {"date": "2018-06-21", "close": 329.04, "volume": 1005715.0}, {"date": "2018-06-22", "close": 331.97, "volume": 698570.0}, {"date": "2018-06-25", "close": 327.11, "volume": 573610.0}, {"date": "2018-06-26", "close": 327.23, "volume": 632828.0}, {"date": "2018-06-27", "close": 336.61, "volume": 1500923.0}, {"date": "2018-06-28", "close": 341.82, "volume": 948099.0}, {"date": "2018-06-29", "close": 344.99, "volume": 1205574.0}, {"date": "2018-07-02", "close": 351.14, "volume": 870400.0}, {"date": "2018-07-03", "close": 353.86, "volume": 540557.0}, {"date": "2018-07-05", "close": 360.95, "volume": 952578.0}, {"date": "2018-07-06", "close": 369.59, "volume": 1002520.0}, {"date": "2018-07-09", "close": 371.31, "volume": 879420.0}, {"date": "2018-07-10", "close": 366.27, "volume": 915162.0}, {"date": "2018-07-11", "close": 365.21, "volume": 595832.0}, {"date": "2018-07-12", "close": 366.43, "volume": 696677.0}, {"date": "2018-07-13", "close": 367.64, "volume": 546186.0}, {"date": "2018-07-16", "close": 364.75, "volume": 595047.0}, {"date": "2018-07-17", "close": 365.43, "volume": 401488.0}, {"date": "2018-07-18", "close": 365.98, "volume": 456661.0}, {"date": "2018-07-19", "close": 367.74, "volume": 597991.0}, {"date": "2018-07-20", "close": 367.11, "volume": 965100.0}, {"date": "2018-07-23", "close": 366.21, "volume": 1092082.0}, {"date": "2018-07-24", "close": 372.77, "volume": 846740.0}, {"date": "2018-07-25", "close": 374.49, "volume": 672298.0}, {"date": "2018-07-26", "close": 373.59, "volume": 540649.0}, {"date": "2018-07-27", "close": 367.6, "volume": 1054156.0}, {"date": "2018-07-30", "close": 371.51, "volume": 744018.0}, {"date": "2018-07-31", "close": 368.01, "volume": 955387.0}, {"date": "2018-08-01", "close": 371.03, "volume": 674157.0}, {"date": "2018-08-02", "close": 397.0, "volume": 2148295.0}, {"date": "2018-08-03", "close": 394.88, "volume": 1291613.0}, {"date": "2018-08-06", "close": 390.05, "volume": 769084.0}, {"date": "2018-08-07", "close": 391.42, "volume": 451228.0}, {"date": "2018-08-08", "close": 374.27, "volume": 1160977.0}, {"date": "2018-08-09", "close": 372.14, "volume": 990980.0}, {"date": "2018-08-10", "close": 368.78, "volume": 623873.0}, {"date": "2018-08-13", "close": 366.45, "volume": 590216.0}, {"date": "2018-08-14", "close": 366.23, "volume": 462216.0}, {"date": "2018-08-15", "close": 361.87, "volume": 542134.0}, {"date": "2018-08-16", "close": 371.78, "volume": 592171.0}, {"date": "2018-08-17", "close": 374.26, "volume": 650605.0}, {"date": "2018-08-20", "close": 374.8, "volume": 529704.0}, {"date": "2018-08-21", "close": 378.56, "volume": 493088.0}, {"date": "2018-08-22", "close": 380.17, "volume": 434248.0}, {"date": "2018-08-23", "close": 379.19, "volume": 391855.0}, {"date": "2018-08-24", "close": 376.33, "volume": 410537.0}, {"date": "2018-08-27", "close": 388.44, "volume": 842482.0}, {"date": "2018-08-28", "close": 390.05, "volume": 657389.0}, {"date": "2018-08-29", "close": 406.62, "volume": 1231542.0}, {"date": "2018-08-30", "close": 408.51, "volume": 945996.0}, {"date": "2018-08-31", "close": 406.75, "volume": 471078.0}, {"date": "2018-09-04", "close": 403.93, "volume": 582134.0}, {"date": "2018-09-05", "close": 406.94, "volume": 540992.0}, {"date": "2018-09-06", "close": 397.93, "volume": 477994.0}, {"date": "2018-09-07", "close": 395.415, "volume": 502862.0}, {"date": "2018-09-10", "close": 395.04, "volume": 355704.0}, {"date": "2018-09-11", "close": 393.77, "volume": 339811.0}, {"date": "2018-09-12", "close": 388.88, "volume": 682224.0}, {"date": "2018-09-13", "close": 397.71, "volume": 537495.0}, {"date": "2018-09-14", "close": 392.17, "volume": 491008.0}, {"date": "2018-09-17", "close": 386.49, "volume": 497493.0}, {"date": "2018-09-18", "close": 388.33, "volume": 644540.0}, {"date": "2018-09-19", "close": 383.7, "volume": 610455.0}, {"date": "2018-09-20", "close": 387.25, "volume": 680641.0}, {"date": "2018-09-21", "close": 390.28, "volume": 1147805.0}, {"date": "2018-09-24", "close": 390.19, "volume": 368163.0}, {"date": "2018-09-25", "close": 390.05, "volume": 406730.0}, {"date": "2018-09-26", "close": 391.53, "volume": 389411.0}, {"date": "2018-09-27", "close": 406.0, "volume": 783225.0}, {"date": "2018-09-28", "close": 404.04, "volume": 837206.0}, {"date": "2018-10-01", "close": 394.23, "volume": 865797.0}, {"date": "2018-10-02", "close": 400.57, "volume": 583517.0}, {"date": "2018-10-03", "close": 403.04, "volume": 454459.0}, {"date": "2018-10-04", "close": 392.05, "volume": 585135.0}, {"date": "2018-10-05", "close": 391.77, "volume": 452619.0}, {"date": "2018-10-08", "close": 394.15, "volume": 370162.0}, {"date": "2018-10-09", "close": 392.53, "volume": 421957.0}, {"date": "2018-10-10", "close": 381.94, "volume": 660178.0}, {"date": "2018-10-11", "close": 371.67, "volume": 758438.0}, {"date": "2018-10-12", "close": 384.16, "volume": 802652.0}, {"date": "2018-10-15", "close": 377.55, "volume": 442110.0}, {"date": "2018-10-16", "close": 398.52, "volume": 684490.0}, {"date": "2018-10-17", "close": 399.06, "volume": 439969.0}, {"date": "2018-10-18", "close": 395.22, "volume": 540507.0}, {"date": "2018-10-19", "close": 389.83, "volume": 724083.0}, {"date": "2018-10-22", "close": 387.8, "volume": 639961.0}, {"date": "2018-10-23", "close": 380.69, "volume": 775330.0}, {"date": "2018-10-24", "close": 351.39, "volume": 1387527.0}, {"date": "2018-10-25", "close": 336.94, "volume": 2322469.0}, {"date": "2018-10-26", "close": 335.82, "volume": 1038410.0}, {"date": "2018-10-29", "close": 336.18, "volume": 944052.0}, {"date": "2018-10-30", "close": 339.7, "volume": 1086738.0}, {"date": "2018-10-31", "close": 339.24, "volume": 880489.0}, {"date": "2018-11-01", "close": 355.11, "volume": 996831.0}, {"date": "2018-11-02", "close": 352.59, "volume": 662514.0}, {"date": "2018-11-05", "close": 354.93, "volume": 814081.0}, {"date": "2018-11-06", "close": 357.61, "volume": 962740.0}, {"date": "2018-11-07", "close": 364.25, "volume": 801883.0}, {"date": "2018-11-08", "close": 363.34, "volume": 533631.0}, {"date": "2018-11-09", "close": 356.66, "volume": 543997.0}, {"date": "2018-11-12", "close": 346.56, "volume": 650703.0}, {"date": "2018-11-13", "close": 342.1, "volume": 563162.0}, {"date": "2018-11-14", "close": 337.29, "volume": 870575.0}, {"date": "2018-11-15", "close": 341.65, "volume": 796424.0}, {"date": "2018-11-16", "close": 345.33, "volume": 736427.0}, {"date": "2018-11-19", "close": 338.99, "volume": 818367.0}, {"date": "2018-11-20", "close": 337.29, "volume": 551738.0}, {"date": "2018-11-21", "close": 343.17, "volume": 481153.0}, {"date": "2018-11-23", "close": 340.86, "volume": 199507.0}, {"date": "2018-11-26", "close": 353.18, "volume": 656671.0}, {"date": "2018-11-27", "close": 353.59, "volume": 558569.0}, {"date": "2018-11-28", "close": 363.64, "volume": 637584.0}, {"date": "2018-11-29", "close": 359.57, "volume": 551976.0}, {"date": "2018-11-30", "close": 365.65, "volume": 696800.0}, {"date": "2018-12-03", "close": 382.61, "volume": 1097549.0}, {"date": "2018-12-04", "close": 372.8, "volume": 1009994.0}, {"date": "2018-12-06", "close": 381.69, "volume": 890093.0}, {"date": "2018-12-07", "close": 372.83, "volume": 835844.0}, {"date": "2018-12-10", "close": 377.59, "volume": 871831.0}, {"date": "2018-12-11", "close": 375.72, "volume": 791057.0}, {"date": "2018-12-12", "close": 377.96, "volume": 601227.0}, {"date": "2018-12-13", "close": 378.51, "volume": 418861.0}, {"date": "2018-12-14", "close": 381.17, "volume": 728960.0}, {"date": "2018-12-17", "close": 375.5, "volume": 824481.0}, {"date": "2018-12-18", "close": 369.0, "volume": 731142.0}, {"date": "2018-12-19", "close": 360.7, "volume": 825748.0}, {"date": "2018-12-20", "close": 356.23, "volume": 843669.0}, {"date": "2018-12-21", "close": 344.6, "volume": 1507929.0}, {"date": "2018-12-24", "close": 340.64, "volume": 463836.0}, {"date": "2018-12-26", "close": 363.29, "volume": 821389.0}, {"date": "2018-12-27", "close": 364.79, "volume": 673525.0}, {"date": "2018-12-28", "close": 362.62, "volume": 522184.0}, {"date": "2018-12-31", "close": 373.5, "volume": 680179.0}, {"date": "2019-01-02", "close": 372.44, "volume": 591434.0}, {"date": "2019-01-03", "close": 372.08, "volume": 733988.0}, {"date": "2019-01-04", "close": 397.55, "volume": 1196986.0}, {"date": "2019-01-07", "close": 396.63, "volume": 950982.0}, {"date": "2019-01-08", "close": 397.26, "volume": 905706.0}, {"date": "2019-01-09", "close": 399.58, "volume": 612490.0}, {"date": "2019-01-10", "close": 408.06, "volume": 948988.0}, {"date": "2019-01-11", "close": 408.63, "volume": 755441.0}, {"date": "2019-01-14", "close": 400.73, "volume": 692490.0}, {"date": "2019-01-15", "close": 405.02, "volume": 471134.0}, {"date": "2019-01-16", "close": 404.54, "volume": 439681.0}, {"date": "2019-01-17", "close": 417.38, "volume": 856463.0}, {"date": "2019-01-18", "close": 418.84, "volume": 709808.0}, {"date": "2019-01-22", "close": 404.75, "volume": 899456.0}, {"date": "2019-01-23", "close": 401.21, "volume": 909402.0}, {"date": "2019-01-24", "close": 407.93, "volume": 655008.0}, {"date": "2019-01-25", "close": 418.29, "volume": 667579.0}, {"date": "2019-01-28", "close": 413.95, "volume": 754003.0}, {"date": "2019-01-29", "close": 417.15, "volume": 708037.0}, {"date": "2019-01-30", "close": 419.91, "volume": 867682.0}, {"date": "2019-01-31", "close": 429.27, "volume": 1430313.0}, {"date": "2019-02-01", "close": 430.15, "volume": 701632.0}, {"date": "2019-02-04", "close": 425.4, "volume": 473745.0}, {"date": "2019-02-05", "close": 421.04, "volume": 599834.0}, {"date": "2019-02-06", "close": 406.56, "volume": 1329487.0}, {"date": "2019-02-07", "close": 406.46, "volume": 733516.0}, {"date": "2019-02-08", "close": 406.86, "volume": 640639.0}, {"date": "2019-02-11", "close": 408.51, "volume": 550289.0}, {"date": "2019-02-12", "close": 416.34, "volume": 636763.0}, {"date": "2019-02-13", "close": 412.09, "volume": 348433.0}, {"date": "2019-02-14", "close": 414.97, "volume": 349581.0}, {"date": "2019-02-15", "close": 423.97, "volume": 700022.0}, {"date": "2019-02-19", "close": 420.6, "volume": 396318.0}, {"date": "2019-02-20", "close": 422.51, "volume": 411138.0}, {"date": "2019-02-21", "close": 418.62, "volume": 404428.0}, {"date": "2019-02-22", "close": 422.52, "volume": 386603.0}, {"date": "2019-02-25", "close": 420.38, "volume": 655976.0}, {"date": "2019-02-26", "close": 426.15, "volume": 609777.0}, {"date": "2019-02-27", "close": 433.33, "volume": 598764.0}, {"date": "2019-02-28", "close": 430.74, "volume": 510676.0}, {"date": "2019-03-01", "close": 439.57, "volume": 505797.0}, {"date": "2019-03-04", "close": 433.83, "volume": 763959.0}, {"date": "2019-03-05", "close": 437.13, "volume": 476862.0}, {"date": "2019-03-06", "close": 423.69, "volume": 812171.0}, {"date": "2019-03-07", "close": 409.58, "volume": 1006381.0}, {"date": "2019-03-08", "close": 402.64, "volume": 1084334.0}, {"date": "2019-03-11", "close": 412.05, "volume": 859270.0}, {"date": "2019-03-12", "close": 417.62, "volume": 839728.0}, {"date": "2019-03-13", "close": 409.01, "volume": 972975.0}, {"date": "2019-03-14", "close": 407.5, "volume": 923921.0}, {"date": "2019-03-15", "close": 414.47, "volume": 1158190.0}, {"date": "2019-03-18", "close": 407.6, "volume": 542454.0}, {"date": "2019-03-19", "close": 406.99, "volume": 615927.0}, {"date": "2019-03-20", "close": 405.5, "volume": 474848.0}, {"date": "2019-03-21", "close": 402.59, "volume": 879134.0}, {"date": "2019-03-22", "close": 391.8, "volume": 547716.0}, {"date": "2019-03-25", "close": 395.0, "volume": 400244.0}, {"date": "2019-03-26", "close": 405.62, "volume": 655293.0}, {"date": "2019-03-27", "close": 402.87, "volume": 450070.0}, {"date": "2019-03-28", "close": 404.83, "volume": 415623.0}, {"date": "2019-03-29", "close": 410.62, "volume": 482053.0}, {"date": "2019-04-01", "close": 410.05, "volume": 484599.0}, {"date": "2019-04-02", "close": 414.82, "volume": 510456.0}, {"date": "2019-04-03", "close": 407.0, "volume": 789297.0}, {"date": "2019-04-04", "close": 406.53, "volume": 517283.0}, {"date": "2019-04-05", "close": 408.94, "volume": 657383.0}, {"date": "2019-04-08", "close": 401.26, "volume": 703772.0}, {"date": "2019-04-09", "close": 395.73, "volume": 565563.0}, {"date": "2019-04-10", "close": 408.23, "volume": 577345.0}, {"date": "2019-04-11", "close": 393.48, "volume": 840435.0}, {"date": "2019-04-12", "close": 382.94, "volume": 1254059.0}, {"date": "2019-04-15", "close": 375.5, "volume": 811479.0}, {"date": "2019-04-16", "close": 367.69, "volume": 1054942.0}, {"date": "2019-04-17", "close": 342.97, "volume": 1978369.0}, {"date": "2019-04-18", "close": 333.34, "volume": 1860916.0}, {"date": "2019-04-22", "close": 334.03, "volume": 921746.0}, {"date": "2019-04-23", "close": 344.14, "volume": 970097.0}, {"date": "2019-04-24", "close": 340.46, "volume": 850477.0}, {"date": "2019-04-25", "close": 349.99, "volume": 880494.0}, {"date": "2019-04-26", "close": 343.66, "volume": 845502.0}, {"date": "2019-04-29", "close": 344.15, "volume": 595688.0}, {"date": "2019-04-30", "close": 343.14, "volume": 554824.0}, {"date": "2019-05-01", "close": 340.79, "volume": 503400.0}, {"date": "2019-05-02", "close": 335.41, "volume": 812429.0}, {"date": "2019-05-03", "close": 336.89, "volume": 848332.0}, {"date": "2019-05-06", "close": 344.23, "volume": 916679.0}, {"date": "2019-05-07", "close": 322.4, "volume": 1967271.0}, {"date": "2019-05-08", "close": 329.0, "volume": 1183651.0}, {"date": "2019-05-09", "close": 324.17, "volume": 864068.0}, {"date": "2019-05-10", "close": 312.86, "volume": 1407463.0}, {"date": "2019-05-13", "close": 305.15, "volume": 1153600.0}, {"date": "2019-05-14", "close": 304.62, "volume": 836902.0}, {"date": "2019-05-15", "close": 305.85, "volume": 784143.0}, {"date": "2019-05-16", "close": 308.04, "volume": 1049072.0}, {"date": "2019-05-17", "close": 304.94, "volume": 756025.0}, {"date": "2019-05-20", "close": 302.57, "volume": 738583.0}, {"date": "2019-05-21", "close": 309.95, "volume": 999925.0}, {"date": "2019-05-22", "close": 320.09, "volume": 1253012.0}, {"date": "2019-05-23", "close": 315.26, "volume": 934655.0}, {"date": "2019-05-24", "close": 312.56, "volume": 401122.0}, {"date": "2019-05-28", "close": 307.93, "volume": 718263.0}, {"date": "2019-05-29", "close": 307.78, "volume": 627114.0}, {"date": "2019-05-30", "close": 307.96, "volume": 627850.0}, {"date": "2019-05-31", "close": 301.72, "volume": 863511.0}, {"date": "2019-06-03", "close": 303.95, "volume": 670231.0}, {"date": "2019-06-04", "close": 302.06, "volume": 844637.0}, {"date": "2019-06-05", "close": 300.0, "volume": 979886.0}, {"date": "2019-06-06", "close": 299.6, "volume": 767617.0}, {"date": "2019-06-07", "close": 306.72, "volume": 775517.0}, {"date": "2019-06-10", "close": 304.25, "volume": 726016.0}, {"date": "2019-06-11", "close": 306.84, "volume": 554888.0}, {"date": "2019-06-12", "close": 306.16, "volume": 556032.0}, {"date": "2019-06-13", "close": 307.42, "volume": 653909.0}, {"date": "2019-06-14", "close": 305.24, "volume": 624172.0}, {"date": "2019-06-17", "close": 310.98, "volume": 587900.0}, {"date": "2019-06-18", "close": 306.63, "volume": 1000956.0}, {"date": "2019-06-19", "close": 310.83, "volume": 971184.0}, {"date": "2019-06-20", "close": 320.48, "volume": 1617075.0}, {"date": "2019-06-21", "close": 320.26, "volume": 1493676.0}, {"date": "2019-06-24", "close": 312.55, "volume": 780730.0}, {"date": "2019-06-25", "close": 312.9, "volume": 702206.0}, {"date": "2019-06-26", "close": 305.08, "volume": 1004970.0}, {"date": "2019-06-27", "close": 310.67, "volume": 564733.0}, {"date": "2019-06-28", "close": 313.0, "volume": 1498992.0}, {"date": "2019-07-01", "close": 316.56, "volume": 689519.0}, {"date": "2019-07-02", "close": 315.53, "volume": 758246.0}, {"date": "2019-07-03", "close": 318.39, "volume": 545044.0}, {"date": "2019-07-05", "close": 307.0, "volume": 799579.0}, {"date": "2019-07-08", "close": 302.84, "volume": 928910.0}, {"date": "2019-07-09", "close": 307.97, "volume": 789775.0}, {"date": "2019-07-10", "close": 301.43, "volume": 1533820.0}, {"date": "2019-07-11", "close": 291.82, "volume": 1414308.0}, {"date": "2019-07-12", "close": 292.56, "volume": 648398.0}, {"date": "2019-07-15", "close": 298.2, "volume": 875953.0}, {"date": "2019-07-16", "close": 298.37, "volume": 492494.0}, {"date": "2019-07-17", "close": 299.42, "volume": 646331.0}, {"date": "2019-07-18", "close": 303.09, "volume": 548042.0}, {"date": "2019-07-19", "close": 298.11, "volume": 692740.0}, {"date": "2019-07-22", "close": 296.52, "volume": 608965.0}, {"date": "2019-07-23", "close": 309.26, "volume": 992058.0}, {"date": "2019-07-24", "close": 313.63, "volume": 1144997.0}, {"date": "2019-07-25", "close": 303.42, "volume": 679629.0}, {"date": "2019-07-26", "close": 309.18, "volume": 956719.0}, {"date": "2019-07-29", "close": 306.04, "volume": 691620.0}, {"date": "2019-07-30", "close": 311.13, "volume": 516739.0}, {"date": "2019-07-31", "close": 304.76, "volume": 690617.0}, {"date": "2019-08-01", "close": 309.43, "volume": 704465.0}, {"date": "2019-08-02", "close": 305.24, "volume": 506498.0}, {"date": "2019-08-05", "close": 299.57, "volume": 845296.0}, {"date": "2019-08-06", "close": 300.26, "volume": 1188232.0}, {"date": "2019-08-07", "close": 302.22, "volume": 811605.0}, {"date": "2019-08-08", "close": 309.87, "volume": 694018.0}, {"date": "2019-08-09", "close": 304.89, "volume": 537193.0}, {"date": "2019-08-12", "close": 295.87, "volume": 543351.0}, {"date": "2019-08-13", "close": 304.86, "volume": 618795.0}, {"date": "2019-08-14", "close": 293.53, "volume": 676402.0}, {"date": "2019-08-15", "close": 293.11, "volume": 570330.0}, {"date": "2019-08-16", "close": 296.85, "volume": 742567.0}, {"date": "2019-08-19", "close": 298.38, "volume": 781239.0}, {"date": "2019-08-20", "close": 296.03, "volume": 571450.0}, {"date": "2019-08-21", "close": 297.78, "volume": 451662.0}, {"date": "2019-08-22", "close": 295.02, "volume": 441442.0}, {"date": "2019-08-23", "close": 286.85, "volume": 815826.0}, {"date": "2019-08-26", "close": 284.73, "volume": 527539.0}, {"date": "2019-08-27", "close": 281.41, "volume": 801499.0}, {"date": "2019-08-28", "close": 287.64, "volume": 713580.0}, {"date": "2019-08-29", "close": 290.57, "volume": 509262.0}, {"date": "2019-08-30", "close": 290.05, "volume": 604540.0}, {"date": "2019-09-03", "close": 285.12, "volume": 565983.0}, {"date": "2019-09-04", "close": 286.5, "volume": 628639.0}, {"date": "2019-09-05", "close": 289.37, "volume": 494061.0}, {"date": "2019-09-06", "close": 292.0, "volume": 570073.0}, {"date": "2019-09-09", "close": 279.0, "volume": 927494.0}, {"date": "2019-09-10", "close": 283.72, "volume": 1159889.0}, {"date": "2019-09-11", "close": 283.33, "volume": 517564.0}, {"date": "2019-09-12", "close": 284.18, "volume": 539765.0}, {"date": "2019-09-13", "close": 281.62, "volume": 617113.0}, {"date": "2019-09-16", "close": 285.89, "volume": 476124.0}, {"date": "2019-09-17", "close": 288.12, "volume": 608029.0}, {"date": "2019-09-18", "close": 285.06, "volume": 562337.0}, {"date": "2019-09-19", "close": 286.15, "volume": 421070.0}, {"date": "2019-09-20", "close": 295.87, "volume": 1701721.0}, {"date": "2019-09-23", "close": 294.7, "volume": 661415.0}, {"date": "2019-09-24", "close": 289.71, "volume": 672082.0}, {"date": "2019-09-25", "close": 286.65, "volume": 472563.0}, {"date": "2019-09-26", "close": 281.31, "volume": 861824.0}, {"date": "2019-09-27", "close": 273.46, "volume": 770568.0}, {"date": "2019-09-30", "close": 277.4, "volume": 565032.0}, {"date": "2019-10-01", "close": 276.47, "volume": 589671.0}, {"date": "2019-10-02", "close": 274.13, "volume": 614439.0}, {"date": "2019-10-03", "close": 280.72, "volume": 736496.0}, {"date": "2019-10-04", "close": 282.93, "volume": 512969.0}, {"date": "2019-10-07", "close": 283.81, "volume": 487615.0}, {"date": "2019-10-08", "close": 285.1, "volume": 1053035.0}, {"date": "2019-10-09", "close": 290.83, "volume": 1019321.0}, {"date": "2019-10-10", "close": 298.36, "volume": 987873.0}, {"date": "2019-10-11", "close": 300.77, "volume": 1077315.0}, {"date": "2019-10-14", "close": 305.44, "volume": 850402.0}, {"date": "2019-10-15", "close": 303.82, "volume": 786463.0}, {"date": "2019-10-16", "close": 299.4, "volume": 829866.0}, {"date": "2019-10-17", "close": 301.57, "volume": 462505.0}, {"date": "2019-10-18", "close": 300.19, "volume": 530047.0}, {"date": "2019-10-21", "close": 297.99, "volume": 539333.0}, {"date": "2019-10-22", "close": 301.31, "volume": 729069.0}, {"date": "2019-10-23", "close": 305.02, "volume": 596803.0}, {"date": "2019-10-24", "close": 305.77, "volume": 567938.0}, {"date": "2019-10-25", "close": 306.21, "volume": 412830.0}, {"date": "2019-10-28", "close": 308.56, "volume": 384923.0}, {"date": "2019-10-29", "close": 310.46, "volume": 387574.0}, {"date": "2019-10-30", "close": 311.0, "volume": 604410.0}, {"date": "2019-10-31", "close": 306.28, "volume": 741100.0}, {"date": "2019-11-01", "close": 310.48, "volume": 829773.0}, {"date": "2019-11-04", "close": 311.04, "volume": 632783.0}, {"date": "2019-11-05", "close": 332.6, "volume": 2345712.0}, {"date": "2019-11-06", "close": 324.49, "volume": 1017717.0}, {"date": "2019-11-07", "close": 326.39, "volume": 952368.0}, {"date": "2019-11-08", "close": 341.79, "volume": 1106222.0}, {"date": "2019-11-11", "close": 344.28, "volume": 611923.0}, {"date": "2019-11-12", "close": 348.41, "volume": 905414.0}, {"date": "2019-11-13", "close": 348.3, "volume": 1026614.0}, {"date": "2019-11-14", "close": 338.39, "volume": 1029605.0}, {"date": "2019-11-15", "close": 344.87, "volume": 912226.0}, {"date": "2019-11-18", "close": 340.19, "volume": 622510.0}, {"date": "2019-11-19", "close": 344.46, "volume": 630823.0}, {"date": "2019-11-20", "close": 344.24, "volume": 1058104.0}, {"date": "2019-11-21", "close": 350.78, "volume": 858304.0}, {"date": "2019-11-22", "close": 360.66, "volume": 1286412.0}, {"date": "2019-11-25", "close": 366.82, "volume": 845011.0}, {"date": "2019-11-26", "close": 363.83, "volume": 735714.0}, {"date": "2019-11-27", "close": 371.58, "volume": 734441.0}, {"date": "2019-11-29", "close": 369.0, "volume": 463634.0}, {"date": "2019-12-02", "close": 366.08, "volume": 652449.0}, {"date": "2019-12-03", "close": 368.81, "volume": 942459.0}, {"date": "2019-12-04", "close": 369.97, "volume": 604982.0}, {"date": "2019-12-05", "close": 368.34, "volume": 501847.0}, {"date": "2019-12-06", "close": 372.26, "volume": 575906.0}, {"date": "2019-12-09", "close": 365.63, "volume": 988394.0}, {"date": "2019-12-10", "close": 367.67, "volume": 1061574.0}, {"date": "2019-12-11", "close": 373.53, "volume": 935667.0}, {"date": "2019-12-12", "close": 372.16, "volume": 950017.0}, {"date": "2019-12-13", "close": 376.42, "volume": 995904.0}, {"date": "2019-12-16", "close": 376.01, "volume": 756553.0}, {"date": "2019-12-17", "close": 369.1, "volume": 1002900.0}, {"date": "2019-12-18", "close": 371.36, "volume": 831315.0}, {"date": "2019-12-19", "close": 372.55, "volume": 903678.0}, {"date": "2019-12-20", "close": 375.62, "volume": 1192809.0}, {"date": "2019-12-23", "close": 374.2, "volume": 431195.0}, {"date": "2019-12-24", "close": 376.51, "volume": 221461.0}, {"date": "2019-12-26", "close": 374.86, "volume": 451862.0}, {"date": "2019-12-27", "close": 373.32, "volume": 293028.0}, {"date": "2019-12-30", "close": 373.7, "volume": 369155.0}, {"date": "2019-12-31", "close": 375.48, "volume": 494566.0}, {"date": "2020-01-02", "close": 373.35, "volume": 512384.0}, {"date": "2020-01-03", "close": 369.16, "volume": 500797.0}, {"date": "2020-01-06", "close": 371.74, "volume": 690799.0}, {"date": "2020-01-07", "close": 373.13, "volume": 737298.0}, {"date": "2020-01-08", "close": 382.42, "volume": 743094.0}, {"date": "2020-01-09", "close": 383.47, "volume": 587505.0}, {"date": "2020-01-10", "close": 381.41, "volume": 568119.0}, {"date": "2020-01-13", "close": 378.93, "volume": 637186.0}, {"date": "2020-01-14", "close": 387.62, "volume": 638947.0}, {"date": "2020-01-15", "close": 390.75, "volume": 680730.0}, {"date": "2020-01-16", "close": 385.57, "volume": 620517.0}, {"date": "2020-01-17", "close": 385.94, "volume": 862758.0}, {"date": "2020-01-21", "close": 363.71, "volume": 1488554.0}, {"date": "2020-01-22", "close": 359.14, "volume": 1320346.0}, {"date": "2020-01-23", "close": 356.6, "volume": 737640.0}, {"date": "2020-01-24", "close": 345.28, "volume": 1103242.0}, {"date": "2020-01-27", "close": 339.42, "volume": 774968.0}, {"date": "2020-01-28", "close": 344.08, "volume": 729470.0}, {"date": "2020-01-29", "close": 339.25, "volume": 558654.0}, {"date": "2020-01-30", "close": 336.18, "volume": 664052.0}, {"date": "2020-01-31", "close": 337.94, "volume": 988753.0}, {"date": "2020-02-03", "close": 341.12, "volume": 930355.0}, {"date": "2020-02-04", "close": 356.0, "volume": 957126.0}, {"date": "2020-02-05", "close": 372.16, "volume": 1404393.0}, {"date": "2020-02-06", "close": 389.85, "volume": 1605532.0}, {"date": "2020-02-07", "close": 381.87, "volume": 1172474.0}, {"date": "2020-02-10", "close": 386.21, "volume": 939576.0}, {"date": "2020-02-11", "close": 396.75, "volume": 992994.0}, {"date": "2020-02-12", "close": 406.3, "volume": 1076284.0}, {"date": "2020-02-13", "close": 398.81, "volume": 656872.0}, {"date": "2020-02-14", "close": 399.55, "volume": 536829.0}, {"date": "2020-02-18", "close": 397.65, "volume": 512256.0}, {"date": "2020-02-19", "close": 400.81, "volume": 563952.0}, {"date": "2020-02-20", "close": 399.14, "volume": 660803.0}, {"date": "2020-02-21", "close": 403.15, "volume": 655395.0}, {"date": "2020-02-24", "close": 425.38, "volume": 2960115.0}, {"date": "2020-02-25", "close": 442.35, "volume": 3568750.0}, {"date": "2020-02-26", "close": 457.92, "volume": 2299782.0}, {"date": "2020-02-27", "close": 431.61, "volume": 2093493.0}, {"date": "2020-02-28", "close": 444.57, "volume": 1594849.0}, {"date": "2020-03-02", "close": 464.75, "volume": 1713239.0}, {"date": "2020-03-03", "close": 461.55, "volume": 1210673.0}, {"date": "2020-03-04", "close": 493.48, "volume": 1960660.0}, {"date": "2020-03-05", "close": 488.17, "volume": 1270269.0}, {"date": "2020-03-06", "close": 494.43, "volume": 1130699.0}, {"date": "2020-03-09", "close": 474.44, "volume": 1344276.0}, {"date": "2020-03-10", "close": 475.02, "volume": 1390907.0}, {"date": "2020-03-11", "close": 464.7, "volume": 1352568.0}, {"date": "2020-03-12", "close": 431.89, "volume": 1627798.0}, {"date": "2020-03-13", "close": 465.55, "volume": 1380711.0}, {"date": "2020-03-16", "close": 440.83, "volume": 1926718.0}, {"date": "2020-03-17", "close": 491.69, "volume": 3856464.0}, {"date": "2020-03-18", "close": 485.0, "volume": 2529521.0}, {"date": "2020-03-19", "close": 489.83, "volume": 2358199.0}, {"date": "2020-03-20", "close": 438.45, "volume": 2027041.0}, {"date": "2020-03-23", "close": 455.63, "volume": 1829262.0}, {"date": "2020-03-24", "close": 449.53, "volume": 1616093.0}, {"date": "2020-03-25", "close": 429.78, "volume": 1288343.0}, {"date": "2020-03-26", "close": 452.3, "volume": 1688049.0}, {"date": "2020-03-27", "close": 449.52, "volume": 1109194.0}, {"date": "2020-03-30", "close": 473.0, "volume": 1337347.0}, {"date": "2020-03-31", "close": 488.29, "volume": 1954085.0}, {"date": "2020-04-01", "close": 496.65, "volume": 1679993.0}, {"date": "2020-04-02", "close": 498.75, "volume": 1059163.0}, {"date": "2020-04-03", "close": 493.32, "volume": 1169683.0}, {"date": "2020-04-06", "close": 504.27, "volume": 1285651.0}, {"date": "2020-04-07", "close": 501.51, "volume": 1047080.0}, {"date": "2020-04-08", "close": 512.33, "volume": 1167271.0}, {"date": "2020-04-09", "close": 512.96, "volume": 1011986.0}, {"date": "2020-04-13", "close": 517.02, "volume": 790101.0}, {"date": "2020-04-14", "close": 524.84, "volume": 962683.0}, {"date": "2020-04-15", "close": 511.69, "volume": 837224.0}, {"date": "2020-04-16", "close": 539.93, "volume": 1206303.0}, {"date": "2020-04-17", "close": 568.79, "volume": 2133505.0}, {"date": "2020-04-20", "close": 567.99, "volume": 949302.0}, {"date": "2020-04-21", "close": 544.46, "volume": 1026303.0}, {"date": "2020-04-22", "close": 558.08, "volume": 825985.0}, {"date": "2020-04-23", "close": 565.52, "volume": 739457.0}, {"date": "2020-04-24", "close": 566.21, "volume": 837192.0}, {"date": "2020-04-27", "close": 547.52, "volume": 1467809.0}, {"date": "2020-04-28", "close": 528.61, "volume": 1128515.0}, {"date": "2020-04-29", "close": 516.15, "volume": 1306346.0}, {"date": "2020-04-30", "close": 525.88, "volume": 937974.0}, {"date": "2020-05-01", "close": 525.5, "volume": 482339.0}, {"date": "2020-05-04", "close": 541.82, "volume": 885636.0}, {"date": "2020-05-05", "close": 574.37, "volume": 1551040.0}, {"date": "2020-05-06", "close": 553.5, "volume": 1906487.0}, {"date": "2020-05-07", "close": 559.83, "volume": 1132340.0}, {"date": "2020-05-08", "close": 563.4, "volume": 698963.0}, {"date": "2020-05-11", "close": 574.11, "volume": 1041059.0}, {"date": "2020-05-12", "close": 557.54, "volume": 918757.0}, {"date": "2020-05-13", "close": 577.12, "volume": 1059015.0}, {"date": "2020-05-14", "close": 570.86, "volume": 702427.0}, {"date": "2020-05-15", "close": 576.72, "volume": 865725.0}, {"date": "2020-05-18", "close": 560.28, "volume": 963018.0}, {"date": "2020-05-19", "close": 557.6, "volume": 738137.0}, {"date": "2020-05-20", "close": 576.89, "volume": 840827.0}, {"date": "2020-05-21", "close": 560.98, "volume": 812742.0}, {"date": "2020-05-22", "close": 569.91, "volume": 653533.0}, {"date": "2020-05-26", "close": 545.21, "volume": 3742044.0}, {"date": "2020-05-27", "close": 544.01, "volume": 5902647.0}, {"date": "2020-05-28", "close": 578.21, "volume": 7869786.0}, {"date": "2020-05-29", "close": 612.81, "volume": 6675942.0}, {"date": "2020-06-01", "close": 599.47, "volume": 1579535.0}, {"date": "2020-06-02", "close": 617.66, "volume": 1511461.0}, {"date": "2020-06-03", "close": 604.28, "volume": 1541006.0}, {"date": "2020-06-04", "close": 598.54, "volume": 851809.0}, {"date": "2020-06-05", "close": 597.0, "volume": 1324530.0}, {"date": "2020-06-08", "close": 604.04, "volume": 964882.0}, {"date": "2020-06-09", "close": 608.59, "volume": 850134.0}, {"date": "2020-06-10", "close": 606.59, "volume": 925521.0}, {"date": "2020-06-11", "close": 596.16, "volume": 1515842.0}, {"date": "2020-06-12", "close": 588.39, "volume": 1230151.0}, {"date": "2020-06-15", "close": 590.57, "volume": 676367.0}, {"date": "2020-06-16", "close": 592.9, "volume": 741739.0}, {"date": "2020-06-17", "close": 603.1, "volume": 678050.0}, {"date": "2020-06-18", "close": 597.35, "volume": 644997.0}, {"date": "2020-06-19", "close": 643.92, "volume": 2668586.0}, {"date": "2020-06-22", "close": 628.48, "volume": 1238845.0}, {"date": "2020-06-23", "close": 628.76, "volume": 832820.0}, {"date": "2020-06-24", "close": 605.04, "volume": 1459767.0}, {"date": "2020-06-25", "close": 619.96, "volume": 813934.0}, {"date": "2020-06-26", "close": 611.36, "volume": 1817865.0}, {"date": "2020-06-29", "close": 610.87, "volume": 663197.0}, {"date": "2020-06-30", "close": 623.65, "volume": 755073.0}, {"date": "2020-07-01", "close": 609.17, "volume": 984748.0}, {"date": "2020-07-02", "close": 622.45, "volume": 802497.0}, {"date": "2020-07-06", "close": 627.25, "volume": 1041326.0}, {"date": "2020-07-07", "close": 640.88, "volume": 1423384.0}, {"date": "2020-07-08", "close": 640.34, "volume": 660087.0}, {"date": "2020-07-09", "close": 640.63, "volume": 1009675.0}, {"date": "2020-07-10", "close": 620.86, "volume": 929335.0}, {"date": "2020-07-13", "close": 615.88, "volume": 733455.0}, {"date": "2020-07-14", "close": 641.23, "volume": 864488.0}, {"date": "2020-07-15", "close": 632.74, "volume": 568831.0}, {"date": "2020-07-16", "close": 632.21, "volume": 410280.0}, {"date": "2020-07-17", "close": 644.06, "volume": 713805.0}, {"date": "2020-07-20", "close": 658.21, "volume": 671305.0}, {"date": "2020-07-21", "close": 638.86, "volume": 753722.0}, {"date": "2020-07-22", "close": 637.53, "volume": 497353.0}, {"date": "2020-07-23", "close": 630.31, "volume": 571327.0}, {"date": "2020-07-24", "close": 608.94, "volume": 1206380.0}, {"date": "2020-07-27", "close": 637.4, "volume": 850807.0}, {"date": "2020-07-28", "close": 631.0, "volume": 452036.0}, {"date": "2020-07-29", "close": 632.16, "volume": 370139.0}, {"date": "2020-07-30", "close": 631.47, "volume": 616036.0}, {"date": "2020-07-31", "close": 632.07, "volume": 663361.0}, {"date": "2020-08-03", "close": 645.18, "volume": 488457.0}, {"date": "2020-08-04", "close": 648.43, "volume": 747927.0}, {"date": "2020-08-05", "close": 624.52, "volume": 1135171.0}, {"date": "2020-08-06", "close": 621.21, "volume": 663934.0}, {"date": "2020-08-07", "close": 620.21, "volume": 432739.0}, {"date": "2020-08-10", "close": 608.24, "volume": 624742.0}, {"date": "2020-08-11", "close": 598.86, "volume": 587301.0}, {"date": "2020-08-12", "close": 612.35, "volume": 562623.0}, {"date": "2020-08-13", "close": 610.89, "volume": 378193.0}, {"date": "2020-08-14", "close": 612.57, "volume": 302906.0}, {"date": "2020-08-17", "close": 620.73, "volume": 403972.0}, {"date": "2020-08-18", "close": 618.59, "volume": 387883.0}, {"date": "2020-08-19", "close": 629.63, "volume": 720709.0}, {"date": "2020-08-20", "close": 616.89, "volume": 656614.0}, {"date": "2020-08-21", "close": 605.49, "volume": 662294.0}, {"date": "2020-08-24", "close": 594.77, "volume": 992208.0}, {"date": "2020-08-25", "close": 610.5, "volume": 734536.0}, {"date": "2020-08-26", "close": 612.0, "volume": 487985.0}, {"date": "2020-08-27", "close": 614.97, "volume": 534923.0}, {"date": "2020-08-28", "close": 602.61, "volume": 584543.0}, {"date": "2020-08-31", "close": 619.93, "volume": 908313.0}, {"date": "2020-09-01", "close": 592.68, "volume": 1028641.0}, {"date": "2020-09-02", "close": 610.15, "volume": 878140.0}, {"date": "2020-09-03", "close": 577.4, "volume": 841542.0}, {"date": "2020-09-04", "close": 580.36, "volume": 715407.0}, {"date": "2020-09-08", "close": 561.89, "volume": 688659.0}, {"date": "2020-09-09", "close": 571.15, "volume": 620544.0}, {"date": "2020-09-10", "close": 550.1, "volume": 879314.0}, {"date": "2020-09-11", "close": 544.75, "volume": 814156.0}, {"date": "2020-09-14", "close": 564.2, "volume": 762190.0}, {"date": "2020-09-15", "close": 579.9, "volume": 612668.0}, {"date": "2020-09-16", "close": 569.15, "volume": 804412.0}, {"date": "2020-09-17", "close": 565.0, "volume": 686466.0}, {"date": "2020-09-18", "close": 555.24, "volume": 1977113.0}, {"date": "2020-09-21", "close": 555.7, "volume": 682596.0}, {"date": "2020-09-22", "close": 571.51, "volume": 580537.0}, {"date": "2020-09-23", "close": 565.19, "volume": 535661.0}, {"date": "2020-09-24", "close": 557.46, "volume": 457917.0}, {"date": "2020-09-25", "close": 574.06, "volume": 643630.0}, {"date": "2020-09-28", "close": 571.92, "volume": 637089.0}, {"date": "2020-09-29", "close": 573.61, "volume": 501968.0}, {"date": "2020-09-30", "close": 559.78, "volume": 2159257.0}, {"date": "2020-10-01", "close": 568.14, "volume": 1092760.0}, {"date": "2020-10-02", "close": 564.8, "volume": 1235110.0}, {"date": "2020-10-05", "close": 605.08, "volume": 4843275.0}, {"date": "2020-10-06", "close": 581.64, "volume": 1725288.0}, {"date": "2020-10-07", "close": 591.69, "volume": 957157.0}, {"date": "2020-10-08", "close": 599.88, "volume": 2355586.0}, {"date": "2020-10-09", "close": 602.07, "volume": 1190123.0}, {"date": "2020-10-12", "close": 601.55, "volume": 1003166.0}, {"date": "2020-10-13", "close": 607.98, "volume": 1243947.0}, {"date": "2020-10-14", "close": 600.82, "volume": 952832.0}, {"date": "2020-10-15", "close": 585.18, "volume": 1049582.0}, {"date": "2020-10-16", "close": 599.74, "volume": 1169004.0}, {"date": "2020-10-19", "close": 583.14, "volume": 778422.0}, {"date": "2020-10-20", "close": 576.63, "volume": 637682.0}, {"date": "2020-10-21", "close": 572.4, "volume": 493964.0}, {"date": "2020-10-22", "close": 575.73, "volume": 468945.0}, {"date": "2020-10-23", "close": 579.81, "volume": 565966.0}, {"date": "2020-10-26", "close": 585.74, "volume": 533451.0}, {"date": "2020-10-27", "close": 582.52, "volume": 526227.0}, {"date": "2020-10-28", "close": 567.04, "volume": 592947.0}, {"date": "2020-10-29", "close": 555.79, "volume": 904953.0}, {"date": "2020-10-30", "close": 543.56, "volume": 1165560.0}, {"date": "2020-11-02", "close": 548.58, "volume": 835900.0}, {"date": "2020-11-03", "close": 557.19, "volume": 490431.0}, {"date": "2020-11-04", "close": 587.14, "volume": 1195584.0}, {"date": "2020-11-05", "close": 588.81, "volume": 944296.0}, {"date": "2020-11-06", "close": 578.03, "volume": 748760.0}, {"date": "2020-11-09", "close": 567.55, "volume": 1321371.0}, {"date": "2020-11-10", "close": 559.22, "volume": 839291.0}, {"date": "2020-11-11", "close": 567.73, "volume": 671233.0}, {"date": "2020-11-12", "close": 556.78, "volume": 548546.0}, {"date": "2020-11-13", "close": 566.43, "volume": 566033.0}, {"date": "2020-11-16", "close": 559.29, "volume": 542176.0}, {"date": "2020-11-17", "close": 538.15, "volume": 1051722.0}, {"date": "2020-11-18", "close": 519.04, "volume": 1240843.0}, {"date": "2020-11-19", "close": 514.71, "volume": 947600.0}, {"date": "2020-11-20", "close": 518.74, "volume": 1045413.0}, {"date": "2020-11-23", "close": 523.61, "volume": 1766826.0}, {"date": "2020-11-24", "close": 506.1, "volume": 1272258.0}, {"date": "2020-11-25", "close": 508.31, "volume": 712031.0}, {"date": "2020-11-27", "close": 514.05, "volume": 498175.0}, {"date": "2020-11-30", "close": 516.03, "volume": 1707710.0}, {"date": "2020-12-01", "close": 514.07, "volume": 937681.0}, {"date": "2020-12-02", "close": 505.13, "volume": 782674.0}, {"date": "2020-12-03", "close": 498.84, "volume": 966018.0}, {"date": "2020-12-04", "close": 492.45, "volume": 961248.0}, {"date": "2020-12-07", "close": 495.41, "volume": 881855.0}, {"date": "2020-12-08", "close": 497.14, "volume": 1007856.0}, {"date": "2020-12-09", "close": 488.64, "volume": 934302.0}, {"date": "2020-12-10", "close": 478.98, "volume": 1184131.0}, {"date": "2020-12-11", "close": 479.77, "volume": 1013723.0}, {"date": "2020-12-14", "close": 500.38, "volume": 1245843.0}, {"date": "2020-12-15", "close": 491.79, "volume": 1086743.0}, {"date": "2020-12-16", "close": 486.57, "volume": 862773.0}, {"date": "2020-12-17", "close": 496.21, "volume": 856322.0}, {"date": "2020-12-18", "close": 498.89, "volume": 1820938.0}, {"date": "2020-12-21", "close": 496.74, "volume": 1009638.0}, {"date": "2020-12-22", "close": 490.06, "volume": 850370.0}, {"date": "2020-12-23", "close": 492.19, "volume": 546008.0}, {"date": "2020-12-24", "close": 488.93, "volume": 289142.0}, {"date": "2020-12-28", "close": 482.96, "volume": 713370.0}, {"date": "2020-12-29", "close": 484.22, "volume": 558239.0}, {"date": "2020-12-30", "close": 478.3, "volume": 633539.0}, {"date": "2020-12-31", "close": 483.11, "volume": 897894.0}, {"date": "2021-01-04", "close": 482.86, "volume": 911137.0}, {"date": "2021-01-05", "close": 483.45, "volume": 797684.0}, {"date": "2021-01-06", "close": 470.09, "volume": 1434720.0}, {"date": "2021-01-07", "close": 481.2, "volume": 1126605.0}, {"date": "2021-01-08", "close": 498.73, "volume": 1018815.0}, {"date": "2021-01-11", "close": 502.92, "volume": 1116428.0}, {"date": "2021-01-12", "close": 505.75, "volume": 1264140.0}, {"date": "2021-01-13", "close": 511.9, "volume": 1333763.0}, {"date": "2021-01-14", "close": 517.91, "volume": 848583.0}, {"date": "2021-01-15", "close": 517.93, "volume": 796883.0}, {"date": "2021-01-19", "close": 533.89, "volume": 995530.0}, {"date": "2021-01-20", "close": 542.27, "volume": 862666.0}, {"date": "2021-01-21", "close": 535.48, "volume": 940229.0}, {"date": "2021-01-22", "close": 537.78, "volume": 620561.0}, {"date": "2021-01-25", "close": 548.2, "volume": 828582.0}, {"date": "2021-01-26", "close": 544.1, "volume": 901677.0}, {"date": "2021-01-27", "close": 515.56, "volume": 1433535.0}, {"date": "2021-01-28", "close": 506.27, "volume": 1050681.0}, {"date": "2021-01-29", "close": 503.84, "volume": 1389759.0}, {"date": "2021-02-01", "close": 508.08, "volume": 790562.0}, {"date": "2021-02-02", "close": 499.98, "volume": 884531.0}, {"date": "2021-02-03", "close": 491.18, "volume": 1076697.0}, {"date": "2021-02-04", "close": 498.84, "volume": 1394630.0}, {"date": "2021-02-05", "close": 498.98, "volume": 1662843.0}, {"date": "2021-02-08", "close": 494.9, "volume": 1320409.0}, {"date": "2021-02-09", "close": 490.68, "volume": 1056011.0}, {"date": "2021-02-10", "close": 491.22, "volume": 959247.0}, {"date": "2021-02-11", "close": 490.54, "volume": 1057412.0}, {"date": "2021-02-12", "close": 485.62, "volume": 1295609.0}, {"date": "2021-02-16", "close": 480.71, "volume": 1363511.0}, {"date": "2021-02-17", "close": 481.68, "volume": 1011841.0}, {"date": "2021-02-18", "close": 477.03, "volume": 1127030.0}, {"date": "2021-02-19", "close": 470.37, "volume": 1129917.0}, {"date": "2021-02-22", "close": 460.58, "volume": 1345550.0}, {"date": "2021-02-23", "close": 468.03, "volume": 1705566.0}, {"date": "2021-02-24", "close": 458.6, "volume": 1103374.0}, {"date": "2021-02-25", "close": 453.19, "volume": 1126147.0}, {"date": "2021-02-26", "close": 450.57, "volume": 1193692.0}, {"date": "2021-03-01", "close": 463.05, "volume": 856847.0}, {"date": "2021-03-02", "close": 454.86, "volume": 759337.0}, {"date": "2021-03-03", "close": 446.73, "volume": 897966.0}, {"date": "2021-03-04", "close": 449.38, "volume": 1093793.0}, {"date": "2021-03-05", "close": 461.57, "volume": 1223527.0}, {"date": "2021-03-08", "close": 463.19, "volume": 1014330.0}, {"date": "2021-03-09", "close": 470.63, "volume": 868749.0}, {"date": "2021-03-10", "close": 467.95, "volume": 724925.0}, {"date": "2021-03-11", "close": 469.96, "volume": 745125.0}, {"date": "2021-03-12", "close": 471.46, "volume": 552759.0}, {"date": "2021-03-15", "close": 483.94, "volume": 728813.0}, {"date": "2021-03-16", "close": 482.17, "volume": 698426.0}, {"date": "2021-03-17", "close": 496.01, "volume": 1100956.0}, {"date": "2021-03-18", "close": 474.68, "volume": 921345.0}, {"date": "2021-03-19", "close": 473.7, "volume": 1078302.0}, {"date": "2021-03-22", "close": 483.22, "volume": 911877.0}, {"date": "2021-03-23", "close": 469.76, "volume": 1086441.0}, {"date": "2021-03-24", "close": 460.32, "volume": 1053803.0}, {"date": "2021-03-25", "close": 463.48, "volume": 1413506.0}, {"date": "2021-03-26", "close": 476.91, "volume": 1645463.0}, {"date": "2021-03-29", "close": 481.52, "volume": 771248.0}, {"date": "2021-03-30", "close": 470.67, "volume": 610469.0}, {"date": "2021-03-31", "close": 473.14, "volume": 767654.0}, {"date": "2021-04-01", "close": 474.93, "volume": 763085.0}, {"date": "2021-04-05", "close": 484.56, "volume": 949103.0}, {"date": "2021-04-06", "close": 478.68, "volume": 900908.0}, {"date": "2021-04-07", "close": 481.79, "volume": 722484.0}, {"date": "2021-04-08", "close": 476.36, "volume": 1245151.0}, {"date": "2021-04-09", "close": 475.17, "volume": 679574.0}, {"date": "2021-04-12", "close": 472.8, "volume": 835612.0}, {"date": "2021-04-13", "close": 477.04, "volume": 755197.0}, {"date": "2021-04-14", "close": 481.16, "volume": 595625.0}, {"date": "2021-04-15", "close": 494.64, "volume": 950744.0}, {"date": "2021-04-16", "close": 502.6, "volume": 1169601.0}, {"date": "2021-04-19", "close": 499.69, "volume": 707845.0}, {"date": "2021-04-20", "close": 504.42, "volume": 858871.0}, {"date": "2021-04-21", "close": 506.48, "volume": 621347.0}, {"date": "2021-04-22", "close": 490.43, "volume": 1000463.0}, {"date": "2021-04-23", "close": 488.64, "volume": 820064.0}, {"date": "2021-04-26", "close": 501.17, "volume": 830271.0}, {"date": "2021-04-27", "close": 491.81, "volume": 474638.0}, {"date": "2021-04-28", "close": 487.77, "volume": 654270.0}, {"date": "2021-04-29", "close": 485.0, "volume": 574442.0}, {"date": "2021-04-30", "close": 481.3, "volume": 796739.0}, {"date": "2021-05-03", "close": 488.62, "volume": 646047.0}, {"date": "2021-05-04", "close": 485.18, "volume": 764508.0}, {"date": "2021-05-05", "close": 482.42, "volume": 842403.0}, {"date": "2021-05-06", "close": 498.68, "volume": 1545479.0}, {"date": "2021-05-07", "close": 496.75, "volume": 703341.0}, {"date": "2021-05-10", "close": 502.34, "volume": 1044750.0}, {"date": "2021-05-11", "close": 501.19, "volume": 790760.0}, {"date": "2021-05-12", "close": 507.14, "volume": 967851.0}, {"date": "2021-05-13", "close": 517.17, "volume": 991767.0}, {"date": "2021-05-14", "close": 516.62, "volume": 785747.0}, {"date": "2021-05-17", "close": 523.73, "volume": 711593.0}, {"date": "2021-05-18", "close": 516.22, "volume": 683402.0}, {"date": "2021-05-19", "close": 510.27, "volume": 587420.0}, {"date": "2021-05-20", "close": 513.21, "volume": 574934.0}, {"date": "2021-05-21", "close": 506.72, "volume": 610407.0}, {"date": "2021-05-24", "close": 500.47, "volume": 522102.0}, {"date": "2021-05-25", "close": 498.03, "volume": 767619.0}, {"date": "2021-05-26", "close": 497.16, "volume": 640757.0}, {"date": "2021-05-27", "close": 495.34, "volume": 1058947.0}, {"date": "2021-05-28", "close": 502.43, "volume": 542293.0}, {"date": "2021-06-01", "close": 503.23, "volume": 617142.0}, {"date": "2021-06-02", "close": 505.36, "volume": 679448.0}, {"date": "2021-06-03", "close": 505.66, "volume": 444971.0}, {"date": "2021-06-04", "close": 511.89, "volume": 785309.0}, {"date": "2021-06-07", "close": 514.99, "volume": 869012.0}, {"date": "2021-06-08", "close": 506.42, "volume": 963667.0}, {"date": "2021-06-09", "close": 521.85, "volume": 783314.0}, {"date": "2021-06-10", "close": 532.04, "volume": 935061.0}, {"date": "2021-06-11", "close": 525.55, "volume": 623056.0}, {"date": "2021-06-14", "close": 528.75, "volume": 497891.0}, {"date": "2021-06-15", "close": 527.49, "volume": 547475.0}, {"date": "2021-06-16", "close": 523.58, "volume": 914609.0}, {"date": "2021-06-17", "close": 536.01, "volume": 846227.0}, {"date": "2021-06-18", "close": 537.92, "volume": 914787.0}, {"date": "2021-06-21", "close": 534.27, "volume": 678846.0}, {"date": "2021-06-22", "close": 534.02, "volume": 655604.0}, {"date": "2021-06-23", "close": 529.8, "volume": 636333.0}, {"date": "2021-06-24", "close": 544.45, "volume": 790215.0}, {"date": "2021-06-25", "close": 550.55, "volume": 1912904.0}, {"date": "2021-06-28", "close": 542.7, "volume": 1509607.0}, {"date": "2021-06-29", "close": 545.98, "volume": 721575.0}, {"date": "2021-06-30", "close": 558.54, "volume": 861904.0}, {"date": "2021-07-01", "close": 574.62, "volume": 1277618.0}, {"date": "2021-07-02", "close": 583.64, "volume": 1073778.0}, {"date": "2021-07-06", "close": 582.25, "volume": 643878.0}, {"date": "2021-07-07", "close": 585.9, "volume": 709038.0}, {"date": "2021-07-08", "close": 574.92, "volume": 766637.0}, {"date": "2021-07-09", "close": 580.4, "volume": 550149.0}, {"date": "2021-07-12", "close": 574.03, "volume": 655337.0}, {"date": "2021-07-13", "close": 577.01, "volume": 448822.0}, {"date": "2021-07-14", "close": 581.06, "volume": 380322.0}, {"date": "2021-07-15", "close": 589.32, "volume": 776250.0}, {"date": "2021-07-16", "close": 583.24, "volume": 515553.0}, {"date": "2021-07-19", "close": 585.23, "volume": 552105.0}, {"date": "2021-07-20", "close": 587.24, "volume": 644953.0}, {"date": "2021-07-21", "close": 583.72, "volume": 480841.0}, {"date": "2021-07-22", "close": 586.88, "volume": 406910.0}, {"date": "2021-07-23", "close": 586.35, "volume": 628252.0}, {"date": "2021-07-26", "close": 577.78, "volume": 488658.0}, {"date": "2021-07-27", "close": 581.01, "volume": 474806.0}, {"date": "2021-07-28", "close": 586.41, "volume": 404036.0}, {"date": "2021-07-29", "close": 583.13, "volume": 361434.0}, {"date": "2021-07-30", "close": 574.61, "volume": 775642.0}, {"date": "2021-08-02", "close": 577.13, "volume": 362192.0}, {"date": "2021-08-03", "close": 586.51, "volume": 512955.0}, {"date": "2021-08-04", "close": 580.95, "volume": 1042483.0}, {"date": "2021-08-05", "close": 602.47, "volume": 1628565.0}, {"date": "2021-08-06", "close": 610.86, "volume": 1135114.0}, {"date": "2021-08-09", "close": 613.94, "volume": 962536.0}, {"date": "2021-08-10", "close": 614.98, "volume": 651250.0}, {"date": "2021-08-11", "close": 608.45, "volume": 630405.0}, {"date": "2021-08-12", "close": 608.0, "volume": 577904.0}, {"date": "2021-08-13", "close": 624.79, "volume": 821304.0}, {"date": "2021-08-16", "close": 628.6, "volume": 869948.0}, {"date": "2021-08-17", "close": 647.44, "volume": 1183946.0}, {"date": "2021-08-18", "close": 635.57, "volume": 1642616.0}, {"date": "2021-08-19", "close": 655.63, "volume": 1284865.0}, {"date": "2021-08-20", "close": 663.27, "volume": 1303867.0}, {"date": "2021-08-23", "close": 667.29, "volume": 992893.0}, {"date": "2021-08-24", "close": 669.95, "volume": 731774.0}, {"date": "2021-08-25", "close": 669.18, "volume": 643528.0}, {"date": "2021-08-26", "close": 665.77, "volume": 473362.0}, {"date": "2021-08-27", "close": 663.29, "volume": 424624.0}, {"date": "2021-08-30", "close": 677.08, "volume": 865258.0}, {"date": "2021-08-31", "close": 673.4, "volume": 829695.0}, {"date": "2021-09-01", "close": 680.96, "volume": 822057.0}, {"date": "2021-09-02", "close": 675.75, "volume": 689469.0}, {"date": "2021-09-03", "close": 679.57, "volume": 564834.0}, {"date": "2021-09-07", "close": 668.81, "volume": 718314.0}, {"date": "2021-09-08", "close": 669.19, "volume": 463231.0}, {"date": "2021-09-09", "close": 646.11, "volume": 1047694.0}, {"date": "2021-09-10", "close": 650.49, "volume": 747259.0}, {"date": "2021-09-13", "close": 639.52, "volume": 798105.0}, {"date": "2021-09-14", "close": 645.15, "volume": 602110.0}, {"date": "2021-09-15", "close": 652.0, "volume": 883246.0}, {"date": "2021-09-16", "close": 653.18, "volume": 540043.0}, {"date": "2021-09-17", "close": 651.88, "volume": 762045.0}, {"date": "2021-09-20", "close": 640.89, "volume": 666652.0}, {"date": "2021-09-21", "close": 646.95, "volume": 440841.0}, {"date": "2021-09-22", "close": 647.06, "volume": 561793.0}, {"date": "2021-09-23", "close": 646.51, "volume": 537492.0}, {"date": "2021-09-24", "close": 638.9, "volume": 654471.0}, {"date": "2021-09-27", "close": 619.07, "volume": 783700.0}, {"date": "2021-09-28", "close": 605.0, "volume": 1240453.0}, {"date": "2021-09-29", "close": 606.7, "volume": 615096.0}, {"date": "2021-09-30", "close": 605.18, "volume": 549044.0}, {"date": "2021-10-01", "close": 570.79, "volume": 1457908.0}, {"date": "2021-10-04", "close": 555.42, "volume": 993085.0}, {"date": "2021-10-05", "close": 550.9, "volume": 930101.0}, {"date": "2021-10-06", "close": 546.57, "volume": 890392.0}, {"date": "2021-10-07", "close": 552.02, "volume": 774332.0}, {"date": "2021-10-08", "close": 550.02, "volume": 532467.0}, {"date": "2021-10-11", "close": 546.26, "volume": 538651.0}, {"date": "2021-10-12", "close": 544.44, "volume": 521644.0}, {"date": "2021-10-13", "close": 547.12, "volume": 664387.0}, {"date": "2021-10-14", "close": 555.62, "volume": 1055814.0}, {"date": "2021-10-15", "close": 553.24, "volume": 838878.0}, {"date": "2021-10-18", "close": 543.48, "volume": 1216155.0}, {"date": "2021-10-19", "close": 552.11, "volume": 985753.0}, {"date": "2021-10-20", "close": 562.71, "volume": 878000.0}, {"date": "2021-10-21", "close": 569.37, "volume": 624246.0}, {"date": "2021-10-22", "close": 572.36, "volume": 492958.0}, {"date": "2021-10-25", "close": 576.2, "volume": 627309.0}, {"date": "2021-10-26", "close": 592.15, "volume": 845301.0}, {"date": "2021-10-27", "close": 589.6, "volume": 658138.0}, {"date": "2021-10-28", "close": 625.19, "volume": 1111352.0}, {"date": "2021-10-29", "close": 639.94, "volume": 860487.0}, {"date": "2021-11-01", "close": 639.15, "volume": 913848.0}, {"date": "2021-11-02", "close": 638.77, "volume": 838524.0}, {"date": "2021-11-03", "close": 652.1, "volume": 718811.0}, {"date": "2021-11-04", "close": 647.63, "volume": 1507137.0}, {"date": "2021-11-05", "close": 611.54, "volume": 1768489.0}, {"date": "2021-11-08", "close": 622.78, "volume": 639917.0}, {"date": "2021-11-09", "close": 616.31, "volume": 601242.0}, {"date": "2021-11-10", "close": 622.2, "volume": 728002.0}, {"date": "2021-11-11", "close": 626.64, "volume": 478414.0}, {"date": "2021-11-12", "close": 631.2, "volume": 513815.0}, {"date": "2021-11-15", "close": 647.73, "volume": 777592.0}, {"date": "2021-11-16", "close": 642.75, "volume": 632697.0}, {"date": "2021-11-17", "close": 641.83, "volume": 440024.0}, {"date": "2021-11-18", "close": 648.51, "volume": 564893.0}, {"date": "2021-11-19", "close": 652.68, "volume": 605712.0}, {"date": "2021-11-22", "close": 643.64, "volume": 633155.0}, {"date": "2021-11-23", "close": 649.32, "volume": 624358.0}, {"date": "2021-11-24", "close": 648.18, "volume": 545233.0}, {"date": "2021-11-26", "close": 643.35, "volume": 575586.0}, {"date": "2021-11-29", "close": 654.4, "volume": 700393.0}, {"date": "2021-11-30", "close": 636.53, "volume": 1277301.0}, {"date": "2021-12-01", "close": 630.59, "volume": 732074.0}, {"date": "2021-12-02", "close": 634.0, "volume": 563827.0}, {"date": "2021-12-03", "close": 635.16, "volume": 650359.0}, {"date": "2021-12-06", "close": 625.0, "volume": 567552.0}, {"date": "2021-12-07", "close": 635.09, "volume": 652554.0}, {"date": "2021-12-08", "close": 654.04, "volume": 694866.0}, {"date": "2021-12-09", "close": 665.72, "volume": 898245.0}, {"date": "2021-12-10", "close": 669.52, "volume": 791094.0}, {"date": "2021-12-13", "close": 660.15, "volume": 1074752.0}, {"date": "2021-12-14", "close": 670.97, "volume": 730766.0}, {"date": "2021-12-15", "close": 657.93, "volume": 842074.0}, {"date": "2021-12-16", "close": 631.74, "volume": 1241926.0}, {"date": "2021-12-17", "close": 619.28, "volume": 1628388.0}, {"date": "2021-12-20", "close": 603.14, "volume": 912201.0}, {"date": "2021-12-21", "close": 606.81, "volume": 1108910.0}, {"date": "2021-12-22", "close": 617.48, "volume": 737448.0}, {"date": "2021-12-23", "close": 625.38, "volume": 398736.0}, {"date": "2021-12-27", "close": 634.77, "volume": 443681.0}, {"date": "2021-12-28", "close": 638.46, "volume": 327754.0}, {"date": "2021-12-29", "close": 647.28, "volume": 412968.0}, {"date": "2021-12-30", "close": 642.51, "volume": 306343.0}, {"date": "2021-12-31", "close": 631.52, "volume": 353395.0}, {"date": "2022-01-03", "close": 627.1, "volume": 515573.0}, {"date": "2022-01-04", "close": 616.82, "volume": 725442.0}, {"date": "2022-01-05", "close": 595.12, "volume": 1100840.0}, {"date": "2022-01-06", "close": 598.44, "volume": 676252.0}, {"date": "2022-01-07", "close": 603.73, "volume": 584376.0}, {"date": "2022-01-10", "close": 621.27, "volume": 822757.0}, {"date": "2022-01-11", "close": 626.09, "volume": 613780.0}, {"date": "2022-01-12", "close": 631.44, "volume": 584744.0}, {"date": "2022-01-13", "close": 616.11, "volume": 649326.0}, {"date": "2022-01-14", "close": 615.24, "volume": 791993.0}, {"date": "2022-01-18", "close": 611.22, "volume": 975003.0}, {"date": "2022-01-19", "close": 618.11, "volume": 656315.0}, {"date": "2022-01-20", "close": 614.38, "volume": 766008.0}, {"date": "2022-01-21", "close": 621.4, "volume": 1329019.0}, {"date": "2022-01-24", "close": 621.48, "volume": 1126395.0}, {"date": "2022-01-25", "close": 603.19, "volume": 975534.0}, {"date": "2022-01-26", "close": 605.25, "volume": 857852.0}, {"date": "2022-01-27", "close": 608.72, "volume": 658914.0}, {"date": "2022-01-28", "close": 624.92, "volume": 736706.0}, {"date": "2022-01-31", "close": 608.59, "volume": 922449.0}, {"date": "2022-02-01", "close": 613.36, "volume": 738509.0}, {"date": "2022-02-02", "close": 622.85, "volume": 1033415.0}, {"date": "2022-02-03", "close": 620.69, "volume": 962403.0}, {"date": "2022-02-04", "close": 622.96, "volume": 1205844.0}, {"date": "2022-02-07", "close": 622.36, "volume": 905286.0}, {"date": "2022-02-08", "close": 617.94, "volume": 846164.0}, {"date": "2022-02-09", "close": 619.77, "volume": 818501.0}, {"date": "2022-02-10", "close": 618.22, "volume": 769513.0}, {"date": "2022-02-11", "close": 638.41, "volume": 1111098.0}, {"date": "2022-02-14", "close": 623.53, "volume": 826953.0}, {"date": "2022-02-15", "close": 630.15, "volume": 675636.0}, {"date": "2022-02-16", "close": 630.9, "volume": 373962.0}, {"date": "2022-02-17", "close": 626.72, "volume": 627823.0}, {"date": "2022-02-18", "close": 615.13, "volume": 718952.0}, {"date": "2022-02-22", "close": 602.89, "volume": 649163.0}, {"date": "2022-02-23", "close": 608.98, "volume": 863028.0}, {"date": "2022-02-24", "close": 609.78, "volume": 533523.0}, {"date": "2022-02-25", "close": 618.66, "volume": 427356.0}, {"date": "2022-02-28", "close": 618.36, "volume": 518890.0}, {"date": "2022-03-01", "close": 607.03, "volume": 617344.0}, {"date": "2022-03-02", "close": 616.87, "volume": 339621.0}, {"date": "2022-03-03", "close": 611.15, "volume": 593321.0}, {"date": "2022-03-04", "close": 620.41, "volume": 550485.0}, {"date": "2022-03-07", "close": 618.59, "volume": 755433.0}, {"date": "2022-03-08", "close": 614.74, "volume": 592194.0}, {"date": "2022-03-09", "close": 623.43, "volume": 538933.0}, {"date": "2022-03-10", "close": 630.36, "volume": 480626.0}, {"date": "2022-03-11", "close": 642.58, "volume": 803192.0}, {"date": "2022-03-14", "close": 656.41, "volume": 1018935.0}, {"date": "2022-03-15", "close": 665.93, "volume": 763847.0}, {"date": "2022-03-16", "close": 677.98, "volume": 806210.0}, {"date": "2022-03-17", "close": 685.23, "volume": 808258.0}, {"date": "2022-03-18", "close": 685.94, "volume": 1170452.0}, {"date": "2022-03-21", "close": 693.2, "volume": 731088.0}, {"date": "2022-03-22", "close": 692.64, "volume": 576934.0}, {"date": "2022-03-23", "close": 669.22, "volume": 608528.0}, {"date": "2022-03-24", "close": 679.76, "volume": 402507.0}, {"date": "2022-03-25", "close": 680.03, "volume": 366801.0}, {"date": "2022-03-28", "close": 693.4, "volume": 625635.0}, {"date": "2022-03-29", "close": 698.43, "volume": 725040.0}, {"date": "2022-03-30", "close": 692.38, "volume": 848528.0}, {"date": "2022-03-31", "close": 698.42, "volume": 1061675.0}, {"date": "2022-04-01", "close": 694.83, "volume": 603470.0}, {"date": "2022-04-04", "close": 698.41, "volume": 498751.0}, {"date": "2022-04-05", "close": 691.47, "volume": 671783.0}, {"date": "2022-04-06", "close": 708.36, "volume": 683539.0}, {"date": "2022-04-07", "close": 721.8, "volume": 828068.0}, {"date": "2022-04-08", "close": 738.84, "volume": 1030123.0}, {"date": "2022-04-11", "close": 722.37, "volume": 708965.0}, {"date": "2022-04-12", "close": 715.79, "volume": 488819.0}, {"date": "2022-04-13", "close": 731.89, "volume": 526206.0}, {"date": "2022-04-14", "close": 733.02, "volume": 795710.0}, {"date": "2022-04-18", "close": 723.2, "volume": 313293.0}, {"date": "2022-04-19", "close": 716.22, "volume": 467988.0}, {"date": "2022-04-20", "close": 719.62, "volume": 413761.0}, {"date": "2022-04-21", "close": 706.11, "volume": 535175.0}, {"date": "2022-04-22", "close": 688.08, "volume": 609428.0}, {"date": "2022-04-25", "close": 690.33, "volume": 514325.0}, {"date": "2022-04-26", "close": 674.82, "volume": 538518.0}, {"date": "2022-04-27", "close": 673.51, "volume": 406649.0}, {"date": "2022-04-28", "close": 675.58, "volume": 556911.0}, {"date": "2022-04-29", "close": 659.11, "volume": 678281.0}, {"date": "2022-05-02", "close": 652.02, "volume": 737424.0}, {"date": "2022-05-03", "close": 660.49, "volume": 538724.0}, {"date": "2022-05-04", "close": 660.86, "volume": 998137.0}, {"date": "2022-05-05", "close": 639.37, "volume": 754654.0}, {"date": "2022-05-06", "close": 623.05, "volume": 773940.0}, {"date": "2022-05-09", "close": 599.77, "volume": 819435.0}, {"date": "2022-05-10", "close": 615.09, "volume": 769518.0}, {"date": "2022-05-11", "close": 613.05, "volume": 704107.0}, {"date": "2022-05-12", "close": 633.96, "volume": 793163.0}, {"date": "2022-05-13", "close": 645.52, "volume": 604565.0}, {"date": "2022-05-16", "close": 655.01, "volume": 486893.0}, {"date": "2022-05-17", "close": 667.56, "volume": 571871.0}, {"date": "2022-05-18", "close": 659.2, "volume": 560145.0}, {"date": "2022-05-19", "close": 657.15, "volume": 607722.0}, {"date": "2022-05-20", "close": 661.14, "volume": 544265.0}, {"date": "2022-05-23", "close": 681.91, "volume": 593345.0}, {"date": "2022-05-24", "close": 686.02, "volume": 465161.0}, {"date": "2022-05-25", "close": 690.88, "volume": 562062.0}, {"date": "2022-05-26", "close": 683.44, "volume": 523538.0}, {"date": "2022-05-27", "close": 692.8, "volume": 558692.0}, {"date": "2022-05-31", "close": 664.74, "volume": 1691624.0}, {"date": "2022-06-01", "close": 658.92, "volume": 609971.0}, {"date": "2022-06-02", "close": 630.7, "volume": 1276292.0}, {"date": "2022-06-03", "close": 630.35, "volume": 666610.0}, {"date": "2022-06-06", "close": 609.03, "volume": 941235.0}, {"date": "2022-06-07", "close": 613.98, "volume": 515944.0}, {"date": "2022-06-08", "close": 607.76, "volume": 566955.0}, {"date": "2022-06-09", "close": 575.48, "volume": 939736.0}, {"date": "2022-06-10", "close": 571.81, "volume": 837890.0}, {"date": "2022-06-13", "close": 549.3, "volume": 1054969.0}, {"date": "2022-06-14", "close": 548.35, "volume": 755015.0}, {"date": "2022-06-15", "close": 561.19, "volume": 766678.0}, {"date": "2022-06-16", "close": 556.75, "volume": 796774.0}, {"date": "2022-06-17", "close": 580.95, "volume": 1967606.0}, {"date": "2022-06-21", "close": 587.67, "volume": 716092.0}, {"date": "2022-06-22", "close": 586.84, "volume": 539571.0}, {"date": "2022-06-23", "close": 607.39, "volume": 681946.0}, {"date": "2022-06-24", "close": 612.49, "volume": 818255.0}, {"date": "2022-06-27", "close": 602.4, "volume": 580905.0}, {"date": "2022-06-28", "close": 594.42, "volume": 534109.0}, {"date": "2022-06-29", "close": 597.62, "volume": 532997.0}, {"date": "2022-06-30", "close": 591.13, "volume": 685395.0}, {"date": "2022-07-01", "close": 595.4, "volume": 387811.0}, {"date": "2022-07-05", "close": 596.56, "volume": 585968.0}, {"date": "2022-07-06", "close": 594.9, "volume": 528896.0}, {"date": "2022-07-07", "close": 607.45, "volume": 527985.0}, {"date": "2022-07-08", "close": 621.57, "volume": 586711.0}, {"date": "2022-07-11", "close": 614.46, "volume": 436163.0}, {"date": "2022-07-12", "close": 610.09, "volume": 415303.0}, {"date": "2022-07-13", "close": 602.02, "volume": 433252.0}, {"date": "2022-07-14", "close": 598.86, "volume": 539474.0}, {"date": "2022-07-15", "close": 607.54, "volume": 516347.0}, {"date": "2022-07-18", "close": 586.7, "volume": 562057.0}, {"date": "2022-07-19", "close": 595.73, "volume": 552134.0}, {"date": "2022-07-20", "close": 594.59, "volume": 417417.0}, {"date": "2022-07-21", "close": 592.44, "volume": 638717.0}, {"date": "2022-07-22", "close": 586.11, "volume": 429984.0}, {"date": "2022-07-25", "close": 587.28, "volume": 452646.0}, {"date": "2022-07-26", "close": 582.56, "volume": 456210.0}, {"date": "2022-07-27", "close": 587.91, "volume": 597392.0}, {"date": "2022-07-28", "close": 582.37, "volume": 581697.0}, {"date": "2022-07-29", "close": 581.69, "volume": 682898.0}, {"date": "2022-08-01", "close": 576.68, "volume": 513005.0}, {"date": "2022-08-02", "close": 574.96, "volume": 634758.0}, {"date": "2022-08-03", "close": 608.77, "volume": 1151852.0}, {"date": "2022-08-04", "close": 614.96, "volume": 699256.0}, {"date": "2022-08-05", "close": 613.61, "volume": 566774.0}, {"date": "2022-08-08", "close": 630.63, "volume": 715657.0}, {"date": "2022-08-09", "close": 622.15, "volume": 469538.0}, {"date": "2022-08-10", "close": 641.49, "volume": 682986.0}, {"date": "2022-08-11", "close": 623.9, "volume": 468887.0}, {"date": "2022-08-12", "close": 628.71, "volume": 351278.0}, {"date": "2022-08-15", "close": 643.29, "volume": 541765.0}, {"date": "2022-08-16", "close": 648.7, "volume": 607625.0}, {"date": "2022-08-17", "close": 636.34, "volume": 414914.0}, {"date": "2022-08-18", "close": 624.83, "volume": 447997.0}, {"date": "2022-08-19", "close": 618.36, "volume": 477699.0}, {"date": "2022-08-22", "close": 612.1, "volume": 534167.0}, {"date": "2022-08-23", "close": 602.53, "volume": 406614.0}, {"date": "2022-08-24", "close": 602.79, "volume": 386463.0}, {"date": "2022-08-25", "close": 603.8, "volume": 311272.0}, {"date": "2022-08-26", "close": 596.18, "volume": 516168.0}, {"date": "2022-08-29", "close": 592.77, "volume": 373140.0}, {"date": "2022-08-30", "close": 588.39, "volume": 393919.0}, {"date": "2022-08-31", "close": 581.06, "volume": 785550.0}, {"date": "2022-09-01", "close": 600.63, "volume": 479648.0}, {"date": "2022-09-02", "close": 580.62, "volume": 464588.0}, {"date": "2022-09-06", "close": 573.97, "volume": 663073.0}, {"date": "2022-09-07", "close": 596.44, "volume": 741340.0}, {"date": "2022-09-08", "close": 708.85, "volume": 3731457.0}, {"date": "2022-09-09", "close": 724.32, "volume": 2144709.0}, {"date": "2022-09-12", "close": 710.74, "volume": 1063025.0}, {"date": "2022-09-13", "close": 701.39, "volume": 1039919.0}, {"date": "2022-09-14", "close": 697.62, "volume": 901159.0}, {"date": "2022-09-15", "close": 705.85, "volume": 826194.0}, {"date": "2022-09-16", "close": 710.3, "volume": 1186874.0}, {"date": "2022-09-19", "close": 715.34, "volume": 826015.0}, {"date": "2022-09-20", "close": 704.22, "volume": 769480.0}, {"date": "2022-09-21", "close": 684.63, "volume": 665175.0}, {"date": "2022-09-22", "close": 688.26, "volume": 770990.0}, {"date": "2022-09-23", "close": 697.33, "volume": 815878.0}, {"date": "2022-09-26", "close": 686.1, "volume": 698244.0}, {"date": "2022-09-27", "close": 695.01, "volume": 663219.0}, {"date": "2022-09-28", "close": 705.42, "volume": 737809.0}, {"date": "2022-09-29", "close": 691.82, "volume": 770577.0}, {"date": "2022-09-30", "close": 688.87, "volume": 800892.0}, {"date": "2022-10-03", "close": 735.13, "volume": 1448996.0}, {"date": "2022-10-04", "close": 739.54, "volume": 874943.0}, {"date": "2022-10-05", "close": 745.68, "volume": 569681.0}, {"date": "2022-10-06", "close": 731.86, "volume": 696701.0}, {"date": "2022-10-07", "close": 722.37, "volume": 670769.0}, {"date": "2022-10-10", "close": 730.92, "volume": 481938.0}, {"date": "2022-10-11", "close": 737.41, "volume": 644478.0}, {"date": "2022-10-12", "close": 728.06, "volume": 507710.0}, {"date": "2022-10-13", "close": 752.56, "volume": 953599.0}, {"date": "2022-10-14", "close": 736.06, "volume": 879329.0}, {"date": "2022-10-17", "close": 735.96, "volume": 627093.0}, {"date": "2022-10-18", "close": 722.71, "volume": 699586.0}, {"date": "2022-10-19", "close": 709.37, "volume": 599569.0}, {"date": "2022-10-20", "close": 705.89, "volume": 480912.0}, {"date": "2022-10-21", "close": 713.91, "volume": 1224090.0}, {"date": "2022-10-24", "close": 737.15, "volume": 623863.0}, {"date": "2022-10-25", "close": 747.33, "volume": 833945.0}, {"date": "2022-10-26", "close": 733.98, "volume": 720982.0}, {"date": "2022-10-27", "close": 724.88, "volume": 498542.0}, {"date": "2022-10-28", "close": 750.76, "volume": 690270.0}, {"date": "2022-10-31", "close": 748.75, "volume": 759464.0}, {"date": "2022-11-01", "close": 759.91, "volume": 572951.0}, {"date": "2022-11-02", "close": 740.48, "volume": 735160.0}, {"date": "2022-11-03", "close": 738.68, "volume": 725170.0}, {"date": "2022-11-04", "close": 740.21, "volume": 748630.0}, {"date": "2022-11-07", "close": 750.93, "volume": 598942.0}, {"date": "2022-11-08", "close": 751.95, "volume": 701889.0}, {"date": "2022-11-09", "close": 742.95, "volume": 1256516.0}, {"date": "2022-11-10", "close": 741.08, "volume": 844851.0}, {"date": "2022-11-11", "close": 734.45, "volume": 951892.0}, {"date": "2022-11-14", "close": 742.01, "volume": 727855.0}, {"date": "2022-11-15", "close": 728.73, "volume": 650500.0}, {"date": "2022-11-16", "close": 735.67, "volume": 523527.0}, {"date": "2022-11-17", "close": 739.08, "volume": 538232.0}, {"date": "2022-11-18", "close": 736.73, "volume": 496643.0}, {"date": "2022-11-21", "close": 738.98, "volume": 447212.0}, {"date": "2022-11-22", "close": 749.23, "volume": 406266.0}, {"date": "2022-11-23", "close": 735.36, "volume": 406233.0}, {"date": "2022-11-25", "close": 736.23, "volume": 229209.0}, {"date": "2022-11-28", "close": 741.48, "volume": 570688.0}, {"date": "2022-11-29", "close": 736.08, "volume": 515105.0}, {"date": "2022-11-30", "close": 751.7, "volume": 1824586.0}, {"date": "2022-12-01", "close": 761.24, "volume": 670027.0}, {"date": "2022-12-02", "close": 766.39, "volume": 441486.0}, {"date": "2022-12-05", "close": 755.45, "volume": 531072.0}, {"date": "2022-12-06", "close": 747.47, "volume": 501985.0}, {"date": "2022-12-07", "close": 764.27, "volume": 565791.0}, {"date": "2022-12-08", "close": 765.42, "volume": 588902.0}, {"date": "2022-12-09", "close": 750.06, "volume": 508512.0}, {"date": "2022-12-12", "close": 742.48, "volume": 843061.0}, {"date": "2022-12-13", "close": 747.56, "volume": 671254.0}, {"date": "2022-12-14", "close": 750.0, "volume": 563237.0}, {"date": "2022-12-15", "close": 731.27, "volume": 622406.0}, {"date": "2022-12-16", "close": 723.17, "volume": 1802995.0}, {"date": "2022-12-19", "close": 721.1, "volume": 502032.0}, {"date": "2022-12-20", "close": 733.53, "volume": 551380.0}, {"date": "2022-12-21", "close": 736.19, "volume": 532529.0}, {"date": "2022-12-22", "close": 733.62, "volume": 506290.0}, {"date": "2022-12-23", "close": 726.74, "volume": 358582.0}, {"date": "2022-12-27", "close": 711.35, "volume": 548645.0}, {"date": "2022-12-28", "close": 713.03, "volume": 359536.0}, {"date": "2022-12-29", "close": 721.29, "volume": 432117.0}, {"date": "2022-12-30", "close": 721.49, "volume": 364172.0}, {"date": "2023-01-03", "close": 720.47, "volume": 508474.0}, {"date": "2023-01-04", "close": 726.49, "volume": 517204.0}, {"date": "2023-01-05", "close": 723.76, "volume": 499944.0}, {"date": "2023-01-06", "close": 737.15, "volume": 602435.0}, {"date": "2023-01-09", "close": 680.49, "volume": 1664448.0}, {"date": "2023-01-10", "close": 698.95, "volume": 793251.0}, {"date": "2023-01-11", "close": 709.94, "volume": 592772.0}, {"date": "2023-01-12", "close": 714.57, "volume": 538830.0}, {"date": "2023-01-13", "close": 722.13, "volume": 489479.0}, {"date": "2023-01-17", "close": 728.11, "volume": 641047.0}, {"date": "2023-01-18", "close": 724.55, "volume": 487462.0}, {"date": "2023-01-19", "close": 715.57, "volume": 583820.0}, {"date": "2023-01-20", "close": 722.0, "volume": 939769.0}, {"date": "2023-01-23", "close": 729.91, "volume": 569944.0}, {"date": "2023-01-24", "close": 727.47, "volume": 326467.0}, {"date": "2023-01-25", "close": 741.18, "volume": 584362.0}, {"date": "2023-01-26", "close": 742.3, "volume": 346397.0}, {"date": "2023-01-27", "close": 742.83, "volume": 417648.0}, {"date": "2023-01-30", "close": 736.46, "volume": 499546.0}, {"date": "2023-01-31", "close": 758.47, "volume": 816453.0}, {"date": "2023-02-01", "close": 758.0, "volume": 802127.0}, {"date": "2023-02-02", "close": 751.2, "volume": 935180.0}, {"date": "2023-02-03", "close": 783.13, "volume": 1448571.0}, {"date": "2023-02-06", "close": 780.86, "volume": 1064723.0}, {"date": "2023-02-07", "close": 769.94, "volume": 885937.0}, {"date": "2023-02-08", "close": 749.66, "volume": 617664.0}, {"date": "2023-02-09", "close": 744.77, "volume": 524535.0}, {"date": "2023-02-10", "close": 757.61, "volume": 606840.0}, {"date": "2023-02-13", "close": 763.97, "volume": 494825.0}, {"date": "2023-02-14", "close": 754.21, "volume": 486033.0}, {"date": "2023-02-15", "close": 752.4, "volume": 341096.0}, {"date": "2023-02-16", "close": 736.33, "volume": 555344.0}, {"date": "2023-02-17", "close": 748.74, "volume": 492730.0}, {"date": "2023-02-21", "close": 746.52, "volume": 411938.0}, {"date": "2023-02-22", "close": 748.08, "volume": 415481.0}, {"date": "2023-02-23", "close": 759.66, "volume": 553352.0}, {"date": "2023-02-24", "close": 756.99, "volume": 525885.0}, {"date": "2023-02-27", "close": 757.79, "volume": 557137.0}, {"date": "2023-02-28", "close": 760.42, "volume": 622817.0}, {"date": "2023-03-01", "close": 770.44, "volume": 585972.0}, {"date": "2023-03-02", "close": 768.9, "volume": 425218.0}, {"date": "2023-03-03", "close": 779.3, "volume": 604886.0}, {"date": "2023-03-06", "close": 780.38, "volume": 469490.0}, {"date": "2023-03-07", "close": 773.85, "volume": 757892.0}, {"date": "2023-03-08", "close": 745.2, "volume": 670420.0}, {"date": "2023-03-09", "close": 743.75, "volume": 599993.0}, {"date": "2023-03-10", "close": 747.0, "volume": 505342.0}, {"date": "2023-03-13", "close": 752.33, "volume": 505184.0}, {"date": "2023-03-14", "close": 766.8, "volume": 535453.0}, {"date": "2023-03-15", "close": 760.3, "volume": 499353.0}, {"date": "2023-03-16", "close": 749.75, "volume": 1023918.0}, {"date": "2023-03-17", "close": 747.65, "volume": 893629.0}, {"date": "2023-03-20", "close": 759.25, "volume": 587837.0}, {"date": "2023-03-21", "close": 759.76, "volume": 372107.0}, {"date": "2023-03-22", "close": 751.3, "volume": 322878.0}, {"date": "2023-03-23", "close": 802.16, "volume": 1993986.0}, {"date": "2023-03-24", "close": 820.0, "volume": 1129524.0}, {"date": "2023-03-27", "close": 820.41, "volume": 802068.0}, {"date": "2023-03-28", "close": 826.97, "volume": 362614.0}, {"date": "2023-03-29", "close": 819.35, "volume": 459239.0}, {"date": "2023-03-30", "close": 811.5, "volume": 625803.0}, {"date": "2023-03-31", "close": 821.67, "volume": 866170.0}, {"date": "2023-04-03", "close": 826.19, "volume": 451408.0}, {"date": "2023-04-04", "close": 822.09, "volume": 397993.0}, {"date": "2023-04-05", "close": 825.22, "volume": 560037.0}, {"date": "2023-04-06", "close": 828.73, "volume": 549992.0}, {"date": "2023-04-10", "close": 823.76, "volume": 377082.0}, {"date": "2023-04-11", "close": 819.64, "volume": 291392.0}, {"date": "2023-04-12", "close": 820.43, "volume": 414242.0}, {"date": "2023-04-13", "close": 830.35, "volume": 471895.0}, {"date": "2023-04-14", "close": 829.33, "volume": 456864.0}, {"date": "2023-04-17", "close": 819.74, "volume": 351407.0}, {"date": "2023-04-18", "close": 808.01, "volume": 499761.0}, {"date": "2023-04-19", "close": 808.86, "volume": 352688.0}, {"date": "2023-04-20", "close": 798.1, "volume": 495421.0}, {"date": "2023-04-21", "close": 800.73, "volume": 545530.0}, {"date": "2023-04-24", "close": 797.04, "volume": 374840.0}, {"date": "2023-04-25", "close": 789.58, "volume": 467995.0}, {"date": "2023-04-26", "close": 778.0, "volume": 585718.0}, {"date": "2023-04-27", "close": 792.29, "volume": 749469.0}, {"date": "2023-04-28", "close": 801.79, "volume": 470436.0}, {"date": "2023-05-01", "close": 806.72, "volume": 297529.0}, {"date": "2023-05-02", "close": 798.45, "volume": 610760.0}, {"date": "2023-05-03", "close": 803.17, "volume": 786031.0}, {"date": "2023-05-04", "close": 753.88, "volume": 1229124.0}, {"date": "2023-05-05", "close": 762.1, "volume": 637014.0}, {"date": "2023-05-08", "close": 752.12, "volume": 539865.0}, {"date": "2023-05-09", "close": 754.88, "volume": 464325.0}, {"date": "2023-05-10", "close": 749.59, "volume": 432940.0}, {"date": "2023-05-11", "close": 745.57, "volume": 661981.0}, {"date": "2023-05-12", "close": 744.35, "volume": 394118.0}, {"date": "2023-05-15", "close": 750.96, "volume": 355926.0}, {"date": "2023-05-16", "close": 742.28, "volume": 420949.0}, {"date": "2023-05-17", "close": 749.63, "volume": 524020.0}, {"date": "2023-05-18", "close": 747.48, "volume": 501529.0}, {"date": "2023-05-19", "close": 759.05, "volume": 555883.0}, {"date": "2023-05-22", "close": 751.5, "volume": 626948.0}, {"date": "2023-05-23", "close": 748.56, "volume": 411319.0}, {"date": "2023-05-24", "close": 737.4, "volume": 547221.0}, {"date": "2023-05-25", "close": 725.0, "volume": 569395.0}, {"date": "2023-05-26", "close": 725.05, "volume": 750770.0}, {"date": "2023-05-30", "close": 728.6, "volume": 497087.0}, {"date": "2023-05-31", "close": 735.56, "volume": 740207.0}, {"date": "2023-06-01", "close": 731.17, "volume": 526573.0}, {"date": "2023-06-02", "close": 739.95, "volume": 527372.0}, {"date": "2023-06-05", "close": 750.27, "volume": 544339.0}, {"date": "2023-06-06", "close": 748.14, "volume": 394614.0}, {"date": "2023-06-07", "close": 738.63, "volume": 473678.0}, {"date": "2023-06-08", "close": 750.12, "volume": 359374.0}, {"date": "2023-06-09", "close": 746.52, "volume": 536615.0}, {"date": "2023-06-12", "close": 754.01, "volume": 415081.0}, {"date": "2023-06-13", "close": 767.35, "volume": 474012.0}, {"date": "2023-06-14", "close": 771.11, "volume": 495583.0}, {"date": "2023-06-15", "close": 783.07, "volume": 648111.0}, {"date": "2023-06-16", "close": 783.05, "volume": 993659.0}, {"date": "2023-06-20", "close": 781.21, "volume": 507814.0}, {"date": "2023-06-21", "close": 778.77, "volume": 371120.0}, {"date": "2023-06-22", "close": 779.81, "volume": 447931.0}, {"date": "2023-06-23", "close": 779.73, "volume": 615110.0}, {"date": "2023-06-26", "close": 784.38, "volume": 586860.0}, {"date": "2023-06-27", "close": 716.09, "volume": 2034481.0}, {"date": "2023-06-28", "close": 700.03, "volume": 1828301.0}, {"date": "2023-06-29", "close": 708.42, "volume": 914986.0}, {"date": "2023-06-30", "close": 718.54, "volume": 1015260.0}, {"date": "2023-07-03", "close": 718.09, "volume": 344406.0}, {"date": "2023-07-05", "close": 717.83, "volume": 641865.0}, {"date": "2023-07-06", "close": 704.83, "volume": 608821.0}, {"date": "2023-07-07", "close": 692.45, "volume": 697008.0}, {"date": "2023-07-10", "close": 703.36, "volume": 1079056.0}, {"date": "2023-07-11", "close": 716.83, "volume": 570401.0}, {"date": "2023-07-12", "close": 718.42, "volume": 588906.0}, {"date": "2023-07-13", "close": 720.98, "volume": 412965.0}, {"date": "2023-07-14", "close": 718.52, "volume": 621537.0}, {"date": "2023-07-17", "close": 721.61, "volume": 550190.0}, {"date": "2023-07-18", "close": 726.55, "volume": 481904.0}, {"date": "2023-07-19", "close": 719.01, "volume": 581055.0}, {"date": "2023-07-20", "close": 723.02, "volume": 628970.0}, {"date": "2023-07-21", "close": 734.63, "volume": 1813626.0}, {"date": "2023-07-24", "close": 727.13, "volume": 543557.0}, {"date": "2023-07-25", "close": 729.88, "volume": 444598.0}, {"date": "2023-07-26", "close": 730.96, "volume": 399356.0}, {"date": "2023-07-27", "close": 744.66, "volume": 884339.0}, {"date": "2023-07-28", "close": 746.1, "volume": 744847.0}, {"date": "2023-07-31", "close": 741.91, "volume": 445013.0}, {"date": "2023-08-01", "close": 739.07, "volume": 334537.0}, {"date": "2023-08-02", "close": 732.12, "volume": 623646.0}, {"date": "2023-08-03", "close": 771.45, "volume": 1068918.0}, {"date": "2023-08-04", "close": 766.44, "volume": 501087.0}, {"date": "2023-08-07", "close": 774.74, "volume": 474038.0}, {"date": "2023-08-08", "close": 780.32, "volume": 441810.0}, {"date": "2023-08-09", "close": 785.61, "volume": 430099.0}, {"date": "2023-08-10", "close": 793.01, "volume": 387327.0}, {"date": "2023-08-11", "close": 806.95, "volume": 526131.0}, {"date": "2023-08-14", "close": 808.38, "volume": 354471.0}, {"date": "2023-08-15", "close": 805.91, "volume": 269235.0}, {"date": "2023-08-16", "close": 797.34, "volume": 345108.0}, {"date": "2023-08-17", "close": 796.73, "volume": 320597.0}, {"date": "2023-08-18", "close": 812.4, "volume": 1065864.0}, {"date": "2023-08-21", "close": 844.37, "volume": 1082965.0}, {"date": "2023-08-22", "close": 840.63, "volume": 765891.0}, {"date": "2023-08-23", "close": 840.81, "volume": 540459.0}, {"date": "2023-08-24", "close": 831.21, "volume": 457782.0}, {"date": "2023-08-25", "close": 830.35, "volume": 404564.0}, {"date": "2023-08-28", "close": 830.89, "volume": 249572.0}, {"date": "2023-08-29", "close": 830.19, "volume": 407323.0}, {"date": "2023-08-30", "close": 834.95, "volume": 302091.0}, {"date": "2023-08-31", "close": 826.49, "volume": 457526.0}, {"date": "2023-09-01", "close": 831.63, "volume": 253630.0}, {"date": "2023-09-05", "close": 822.91, "volume": 314323.0}, {"date": "2023-09-06", "close": 818.39, "volume": 396251.0}, {"date": "2023-09-07", "close": 825.26, "volume": 356906.0}, {"date": "2023-09-08", "close": 830.69, "volume": 421650.0}, {"date": "2023-09-11", "close": 833.53, "volume": 374807.0}, {"date": "2023-09-12", "close": 832.77, "volume": 296088.0}, {"date": "2023-09-13", "close": 826.25, "volume": 396542.0}, {"date": "2023-09-14", "close": 832.38, "volume": 388944.0}, {"date": "2023-09-15", "close": 823.4, "volume": 1032384.0}, {"date": "2023-09-18", "close": 824.51, "volume": 406114.0}, {"date": "2023-09-19", "close": 836.76, "volume": 344102.0}, {"date": "2023-09-20", "close": 831.62, "volume": 304336.0}, {"date": "2023-09-21", "close": 823.38, "volume": 400305.0}, {"date": "2023-09-22", "close": 824.84, "volume": 464601.0}, {"date": "2023-09-25", "close": 834.64, "volume": 294776.0}, {"date": "2023-09-26", "close": 832.41, "volume": 479799.0}, {"date": "2023-09-27", "close": 832.56, "volume": 380294.0}, {"date": "2023-09-28", "close": 834.57, "volume": 369981.0}, {"date": "2023-09-29", "close": 822.96, "volume": 409771.0}, {"date": "2023-10-02", "close": 818.03, "volume": 487684.0}, {"date": "2023-10-03", "close": 808.31, "volume": 426701.0}, {"date": "2023-10-04", "close": 814.99, "volume": 344582.0}, {"date": "2023-10-05", "close": 831.12, "volume": 387348.0}, {"date": "2023-10-06", "close": 836.57, "volume": 392402.0}, {"date": "2023-10-09", "close": 831.82, "volume": 256730.0}, {"date": "2023-10-10", "close": 834.96, "volume": 261441.0}, {"date": "2023-10-11", "close": 836.07, "volume": 306793.0}, {"date": "2023-10-12", "close": 838.49, "volume": 308193.0}, {"date": "2023-10-13", "close": 839.63, "volume": 526450.0}, {"date": "2023-10-16", "close": 843.66, "volume": 381396.0}, {"date": "2023-10-17", "close": 836.85, "volume": 323070.0}, {"date": "2023-10-18", "close": 826.03, "volume": 383872.0}, {"date": "2023-10-19", "close": 808.64, "volume": 488435.0}, {"date": "2023-10-20", "close": 808.47, "volume": 743240.0}, {"date": "2023-10-23", "close": 795.54, "volume": 473398.0}, {"date": "2023-10-24", "close": 804.28, "volume": 346978.0}, {"date": "2023-10-25", "close": 797.04, "volume": 340207.0}, {"date": "2023-10-26", "close": 792.01, "volume": 351304.0}, {"date": "2023-10-27", "close": 775.18, "volume": 438909.0}, {"date": "2023-10-30", "close": 777.67, "volume": 371264.0}, {"date": "2023-10-31", "close": 779.89, "volume": 382224.0}, {"date": "2023-11-01", "close": 791.27, "volume": 419717.0}, {"date": "2023-11-02", "close": 818.79, "volume": 729416.0}, {"date": "2023-11-03", "close": 816.9, "volume": 456234.0}, {"date": "2023-11-06", "close": 832.41, "volume": 422792.0}, {"date": "2023-11-07", "close": 830.79, "volume": 670847.0}, {"date": "2023-11-08", "close": 822.79, "volume": 637221.0}, {"date": "2023-11-09", "close": 800.26, "volume": 622240.0}, {"date": "2023-11-10", "close": 798.94, "volume": 994836.0}, {"date": "2023-11-13", "close": 796.7, "volume": 736715.0}, {"date": "2023-11-14", "close": 793.7, "volume": 545227.0}, {"date": "2023-11-15", "close": 792.38, "volume": 502147.0}, {"date": "2023-11-16", "close": 796.54, "volume": 493810.0}, {"date": "2023-11-17", "close": 802.43, "volume": 354541.0}, {"date": "2023-11-20", "close": 801.64, "volume": 340728.0}, {"date": "2023-11-21", "close": 798.83, "volume": 310767.0}, {"date": "2023-11-22", "close": 799.73, "volume": 233085.0}, {"date": "2023-11-24", "close": 798.3, "volume": 171558.0}, {"date": "2023-11-27", "close": 798.08, "volume": 440182.0}, {"date": "2023-11-28", "close": 801.14, "volume": 446730.0}, {"date": "2023-11-29", "close": 808.59, "volume": 627657.0}, {"date": "2023-11-30", "close": 823.81, "volume": 954624.0}, {"date": "2023-12-01", "close": 814.86, "volume": 560248.0}, {"date": "2023-12-04", "close": 823.32, "volume": 508434.0}, {"date": "2023-12-05", "close": 820.9, "volume": 319428.0}, {"date": "2023-12-06", "close": 835.75, "volume": 554087.0}, {"date": "2023-12-07", "close": 849.18, "volume": 567385.0}, {"date": "2023-12-08", "close": 840.14, "volume": 388118.0}, {"date": "2023-12-11", "close": 848.42, "volume": 458842.0}, {"date": "2023-12-12", "close": 863.76, "volume": 500554.0}, {"date": "2023-12-13", "close": 876.12, "volume": 679990.0}, {"date": "2023-12-14", "close": 876.0, "volume": 598129.0}, {"date": "2023-12-15", "close": 859.14, "volume": 1791690.0}, {"date": "2023-12-18", "close": 850.87, "volume": 627567.0}, {"date": "2023-12-19", "close": 848.39, "volume": 844260.0}, {"date": "2023-12-20", "close": 841.79, "volume": 515912.0}, {"date": "2023-12-21", "close": 841.88, "volume": 332610.0}, {"date": "2023-12-22", "close": 846.72, "volume": 742781.0}, {"date": "2023-12-26", "close": 849.53, "volume": 306193.0}, {"date": "2023-12-27", "close": 874.37, "volume": 1274025.0}, {"date": "2023-12-28", "close": 881.7, "volume": 637480.0}, {"date": "2023-12-29", "close": 878.29, "volume": 534334.0}, {"date": "2024-01-02", "close": 905.0, "volume": 1001141.0}, {"date": "2024-01-03", "close": 917.56, "volume": 758882.0}, {"date": "2024-01-04", "close": 912.17, "volume": 557427.0}, {"date": "2024-01-05", "close": 913.17, "volume": 486059.0}, {"date": "2024-01-08", "close": 902.88, "volume": 723198.0}, {"date": "2024-01-09", "close": 902.69, "volume": 499425.0}, {"date": "2024-01-10", "close": 906.16, "volume": 382256.0}, {"date": "2024-01-11", "close": 915.97, "volume": 521327.0}, {"date": "2024-01-12", "close": 933.2, "volume": 560031.0}, {"date": "2024-01-16", "close": 937.32, "volume": 761637.0}, {"date": "2024-01-17", "close": 929.13, "volume": 526738.0}, {"date": "2024-01-18", "close": 930.0, "volume": 513702.0}, {"date": "2024-01-19", "close": 933.4, "volume": 716493.0}, {"date": "2024-01-22", "close": 942.83, "volume": 530632.0}, {"date": "2024-01-23", "close": 954.58, "volume": 568405.0}, {"date": "2024-01-24", "close": 948.24, "volume": 390511.0}, {"date": "2024-01-25", "close": 948.87, "volume": 394186.0}, {"date": "2024-01-26", "close": 940.05, "volume": 460540.0}, {"date": "2024-01-29", "close": 955.8, "volume": 530094.0}, {"date": "2024-01-30", "close": 959.73, "volume": 374686.0}, {"date": "2024-01-31", "close": 942.78, "volume": 601945.0}, {"date": "2024-02-01", "close": 957.78, "volume": 520534.0}, {"date": "2024-02-02", "close": 945.18, "volume": 752000.0}, {"date": "2024-02-05", "close": 936.33, "volume": 703802.0}, {"date": "2024-02-06", "close": 937.81, "volume": 460425.0}, {"date": "2024-02-07", "close": 938.49, "volume": 456430.0}, {"date": "2024-02-08", "close": 946.43, "volume": 487621.0}, {"date": "2024-02-09", "close": 953.42, "volume": 613776.0}, {"date": "2024-02-12", "close": 947.06, "volume": 604158.0}, {"date": "2024-02-13", "close": 940.48, "volume": 523811.0}, {"date": "2024-02-14", "close": 947.82, "volume": 373521.0}, {"date": "2024-02-15", "close": 954.73, "volume": 334358.0}, {"date": "2024-02-16", "close": 948.05, "volume": 367432.0}, {"date": "2024-02-20", "close": 946.87, "volume": 417733.0}, {"date": "2024-02-21", "close": 952.84, "volume": 300492.0}, {"date": "2024-02-22", "close": 964.89, "volume": 614746.0}, {"date": "2024-02-23", "close": 981.2, "volume": 439621.0}, {"date": "2024-02-26", "close": 989.28, "volume": 541367.0}, {"date": "2024-02-27", "close": 993.35, "volume": 464219.0}, {"date": "2024-02-28", "close": 987.61, "volume": 485993.0}, {"date": "2024-02-29", "close": 966.09, "volume": 792294.0}, {"date": "2024-03-01", "close": 982.82, "volume": 370542.0}, {"date": "2024-03-04", "close": 971.19, "volume": 455589.0}, {"date": "2024-03-05", "close": 965.21, "volume": 397484.0}, {"date": "2024-03-06", "close": 972.1, "volume": 366834.0}, {"date": "2024-03-07", "close": 973.31, "volume": 380462.0}, {"date": "2024-03-08", "close": 968.83, "volume": 354442.0}, {"date": "2024-03-11", "close": 964.44, "volume": 355650.0}, {"date": "2024-03-12", "close": 970.57, "volume": 359030.0}, {"date": "2024-03-13", "close": 965.47, "volume": 386222.0}, {"date": "2024-03-14", "close": 959.04, "volume": 507315.0}, {"date": "2024-03-15", "close": 964.47, "volume": 1090502.0}, {"date": "2024-03-18", "close": 959.92, "volume": 360302.0}, {"date": "2024-03-19", "close": 963.66, "volume": 365329.0}, {"date": "2024-03-20", "close": 966.96, "volume": 579358.0}, {"date": "2024-03-21", "close": 968.01, "volume": 435147.0}, {"date": "2024-03-22", "close": 967.24, "volume": 274406.0}, {"date": "2024-03-25", "close": 961.09, "volume": 322288.0}, {"date": "2024-03-26", "close": 963.55, "volume": 386837.0}, {"date": "2024-03-27", "close": 966.3, "volume": 314755.0}, {"date": "2024-03-28", "close": 962.49, "volume": 461867.0}, {"date": "2024-04-01", "close": 969.31, "volume": 360696.0}, {"date": "2024-04-02", "close": 954.68, "volume": 438124.0}, {"date": "2024-04-03", "close": 950.95, "volume": 413251.0}, {"date": "2024-04-04", "close": 937.02, "volume": 410837.0}, {"date": "2024-04-05", "close": 942.7, "volume": 363545.0}, {"date": "2024-04-08", "close": 938.48, "volume": 330917.0}, {"date": "2024-04-09", "close": 943.89, "volume": 305901.0}, {"date": "2024-04-10", "close": 936.2, "volume": 389765.0}, {"date": "2024-04-11", "close": 920.32, "volume": 617176.0}, {"date": "2024-04-12", "close": 904.7, "volume": 665281.0}, {"date": "2024-04-15", "close": 898.56, "volume": 656427.0}, {"date": "2024-04-16", "close": 894.14, "volume": 615756.0}, {"date": "2024-04-17", "close": 901.19, "volume": 468668.0}, {"date": "2024-04-18", "close": 893.99, "volume": 450630.0}, {"date": "2024-04-19", "close": 896.82, "volume": 507466.0}, {"date": "2024-04-22", "close": 900.16, "volume": 351366.0}, {"date": "2024-04-23", "close": 907.32, "volume": 341220.0}, {"date": "2024-04-24", "close": 906.54, "volume": 373718.0}, {"date": "2024-04-25", "close": 890.68, "volume": 576565.0}, {"date": "2024-04-26", "close": 883.2, "volume": 505652.0}, {"date": "2024-04-29", "close": 892.48, "volume": 369920.0}, {"date": "2024-04-30", "close": 890.66, "volume": 636697.0}, {"date": "2024-05-01", "close": 903.48, "volume": 595182.0}, {"date": "2024-05-02", "close": 937.61, "volume": 1066980.0}, {"date": "2024-05-03", "close": 957.0, "volume": 547373.0}, {"date": "2024-05-06", "close": 958.64, "volume": 352000.0}, {"date": "2024-05-07", "close": 969.97, "volume": 362320.0}, {"date": "2024-05-08", "close": 955.76, "volume": 424925.0}, {"date": "2024-05-09", "close": 968.0, "volume": 281949.0}, {"date": "2024-05-10", "close": 973.8, "volume": 351356.0}, {"date": "2024-05-13", "close": 976.96, "volume": 284348.0}, {"date": "2024-05-14", "close": 984.64, "volume": 308034.0}, {"date": "2024-05-15", "close": 978.21, "volume": 593508.0}, {"date": "2024-05-16", "close": 967.98, "volume": 407581.0}, {"date": "2024-05-17", "close": 982.29, "volume": 386559.0}, {"date": "2024-05-20", "close": 987.27, "volume": 317884.0}, {"date": "2024-05-21", "close": 993.95, "volume": 331610.0}, {"date": "2024-05-22", "close": 983.8, "volume": 308654.0}, {"date": "2024-05-23", "close": 980.57, "volume": 315734.0}, {"date": "2024-05-24", "close": 985.02, "volume": 259279.0}, {"date": "2024-05-28", "close": 973.16, "volume": 336857.0}, {"date": "2024-05-29", "close": 966.49, "volume": 346743.0}, {"date": "2024-05-30", "close": 969.91, "volume": 444018.0}, {"date": "2024-05-31", "close": 980.16, "volume": 833169.0}, {"date": "2024-06-03", "close": 989.48, "volume": 532994.0}, {"date": "2024-06-04", "close": 993.29, "volume": 340445.0}, {"date": "2024-06-05", "close": 1005.87, "volume": 385583.0}, {"date": "2024-06-06", "close": 1000.79, "volume": 439791.0}, {"date": "2024-06-07", "close": 1002.95, "volume": 250100.0}, {"date": "2024-06-10", "close": 1001.73, "volume": 250886.0}, {"date": "2024-06-11", "close": 1010.54, "volume": 448231.0}, {"date": "2024-06-12", "close": 1027.67, "volume": 453663.0}, {"date": "2024-06-13", "close": 1026.55, "volume": 315371.0}, {"date": "2024-06-14", "close": 1036.52, "volume": 353915.0}, {"date": "2024-06-17", "close": 1045.37, "volume": 446151.0}, {"date": "2024-06-18", "close": 1039.11, "volume": 379258.0}, {"date": "2024-06-20", "close": 1044.39, "volume": 590561.0}, {"date": "2024-06-21", "close": 1053.14, "volume": 1291712.0}, {"date": "2024-06-24", "close": 1063.89, "volume": 518458.0}, {"date": "2024-06-25", "close": 1071.19, "volume": 521650.0}, {"date": "2024-06-26", "close": 1069.16, "volume": 533679.0}, {"date": "2024-06-27", "close": 1050.86, "volume": 507730.0}, {"date": "2024-06-28", "close": 1051.03, "volume": 750619.0}, {"date": "2024-07-01", "close": 1057.02, "volume": 383195.0}, {"date": "2024-07-02", "close": 1044.66, "volume": 364284.0}, {"date": "2024-07-03", "close": 1024.09, "volume": 378341.0}, {"date": "2024-07-05", "close": 1034.23, "volume": 418302.0}, {"date": "2024-07-08", "close": 1052.25, "volume": 366218.0}, {"date": "2024-07-09", "close": 1054.03, "volume": 268407.0}, {"date": "2024-07-10", "close": 1071.12, "volume": 263949.0}, {"date": "2024-07-11", "close": 1080.27, "volume": 444531.0}, {"date": "2024-07-12", "close": 1100.05, "volume": 471499.0}, {"date": "2024-07-15", "close": 1082.11, "volume": 434626.0}, {"date": "2024-07-16", "close": 1094.99, "volume": 282364.0}, {"date": "2024-07-17", "close": 1085.62, "volume": 464504.0}, {"date": "2024-07-18", "close": 1067.26, "volume": 396232.0}, {"date": "2024-07-19", "close": 1063.6, "volume": 452210.0}, {"date": "2024-07-22", "close": 1069.74, "volume": 299560.0}, {"date": "2024-07-23", "close": 1055.57, "volume": 312042.0}, {"date": "2024-07-24", "close": 1060.86, "volume": 452611.0}, {"date": "2024-07-25", "close": 1064.19, "volume": 528327.0}, {"date": "2024-07-26", "close": 1078.63, "volume": 380897.0}, {"date": "2024-07-29", "close": 1077.19, "volume": 301094.0}, {"date": "2024-07-30", "close": 1077.8, "volume": 358023.0}, {"date": "2024-07-31", "close": 1079.19, "volume": 522727.0}, {"date": "2024-08-01", "close": 1093.14, "volume": 897733.0}, {"date": "2024-08-02", "close": 1082.19, "volume": 646247.0}, {"date": "2024-08-05", "close": 1071.28, "volume": 619685.0}, {"date": "2024-08-06", "close": 1066.19, "volume": 445447.0}, {"date": "2024-08-07", "close": 1067.8, "volume": 502538.0}, {"date": "2024-08-08", "close": 1113.35, "volume": 631073.0}, {"date": "2024-08-09", "close": 1131.24, "volume": 416607.0}, {"date": "2024-08-12", "close": 1121.09, "volume": 501093.0}, {"date": "2024-08-13", "close": 1158.33, "volume": 572330.0}, {"date": "2024-08-14", "close": 1156.86, "volume": 443137.0}, {"date": "2024-08-15", "close": 1175.33, "volume": 569821.0}, {"date": "2024-08-16", "close": 1179.31, "volume": 564438.0}, {"date": "2024-08-19", "close": 1196.88, "volume": 445920.0}, {"date": "2024-08-20", "close": 1192.23, "volume": 372246.0}, {"date": "2024-08-21", "close": 1185.34, "volume": 342545.0}, {"date": "2024-08-22", "close": 1187.66, "volume": 310229.0}, {"date": "2024-08-23", "close": 1199.12, "volume": 352601.0}, {"date": "2024-08-26", "close": 1199.37, "volume": 239724.0}, {"date": "2024-08-27", "close": 1201.76, "volume": 295503.0}, {"date": "2024-08-28", "close": 1199.29, "volume": 308402.0}, {"date": "2024-08-29", "close": 1178.93, "volume": 538650.0}, {"date": "2024-08-30", "close": 1184.69, "volume": 405354.0}, {"date": "2024-09-03", "close": 1168.81, "volume": 579321.0}, {"date": "2024-09-04", "close": 1179.37, "volume": 333049.0}, {"date": "2024-09-05", "close": 1150.56, "volume": 534411.0}, {"date": "2024-09-06", "close": 1131.5, "volume": 616625.0}, {"date": "2024-09-09", "close": 1144.77, "volume": 513287.0}, {"date": "2024-09-10", "close": 1136.35, "volume": 356462.0}, {"date": "2024-09-11", "close": 1141.45, "volume": 481945.0}, {"date": "2024-09-12", "close": 1164.46, "volume": 569022.0}, {"date": "2024-09-13", "close": 1153.35, "volume": 353634.0}, {"date": "2024-09-16", "close": 1153.08, "volume": 346864.0}, {"date": "2024-09-17", "close": 1146.75, "volume": 348695.0}, {"date": "2024-09-18", "close": 1138.81, "volume": 328098.0}, {"date": "2024-09-19", "close": 1150.19, "volume": 596686.0}, {"date": "2024-09-20", "close": 1145.03, "volume": 913953.0}, {"date": "2024-09-23", "close": 1091.98, "volume": 1168394.0}, {"date": "2024-09-24", "close": 1045.98, "volume": 1695203.0}, {"date": "2024-09-25", "close": 1031.15, "volume": 1003053.0}, {"date": "2024-09-26", "close": 1039.96, "volume": 691561.0}, {"date": "2024-09-27", "close": 1042.69, "volume": 659728.0}, {"date": "2024-09-30", "close": 1051.24, "volume": 599975.0}, {"date": "2024-10-01", "close": 1046.91, "volume": 599374.0}, {"date": "2024-10-02", "close": 1040.27, "volume": 687007.0}, {"date": "2024-10-03", "close": 1014.59, "volume": 797597.0}, {"date": "2024-10-04", "close": 1012.82, "volume": 1071799.0}, {"date": "2024-10-07", "close": 996.05, "volume": 583567.0}, {"date": "2024-10-08", "close": 1005.26, "volume": 736046.0}, {"date": "2024-10-09", "close": 1012.19, "volume": 598337.0}, {"date": "2024-10-10", "close": 999.02, "volume": 510916.0}, {"date": "2024-10-11", "close": 1015.67, "volume": 474128.0}, {"date": "2024-10-14", "close": 1014.25, "volume": 497320.0}, {"date": "2024-10-15", "close": 1016.53, "volume": 514389.0}, {"date": "2024-10-16", "close": 1007.96, "volume": 367145.0}, {"date": "2024-10-17", "close": 998.23, "volume": 739689.0}, {"date": "2024-10-18", "close": 990.68, "volume": 869228.0}, {"date": "2024-10-21", "close": 968.5, "volume": 794308.0}, {"date": "2024-10-22", "close": 962.34, "volume": 1511744.0}, {"date": "2024-10-23", "close": 941.39, "volume": 850298.0}, {"date": "2024-10-24", "close": 928.9, "volume": 523425.0}, {"date": "2024-10-25", "close": 933.02, "volume": 547777.0}, {"date": "2024-10-28", "close": 928.61, "volume": 578686.0}, {"date": "2024-10-29", "close": 927.33, "volume": 680470.0}, {"date": "2024-10-30", "close": 922.79, "volume": 628780.0}, {"date": "2024-10-31", "close": 838.2, "volume": 2291795.0}, {"date": "2024-11-01", "close": 843.6, "volume": 1087285.0}, {"date": "2024-11-04", "close": 828.84, "volume": 743692.0}, {"date": "2024-11-05", "close": 829.43, "volume": 633293.0}, {"date": "2024-11-06", "close": 816.65, "volume": 879570.0}, {"date": "2024-11-07", "close": 824.48, "volume": 780936.0}, {"date": "2024-11-08", "close": 828.42, "volume": 563585.0}, {"date": "2024-11-11", "close": 825.68, "volume": 691831.0}, {"date": "2024-11-12", "close": 821.0, "volume": 677644.0}, {"date": "2024-11-13", "close": 804.33, "volume": 589558.0}, {"date": "2024-11-14", "close": 782.51, "volume": 1086987.0}, {"date": "2024-11-15", "close": 756.81, "volume": 1374549.0}, {"date": "2024-11-18", "close": 762.0, "volume": 1027843.0}, {"date": "2024-11-19", "close": 744.6, "volume": 979861.0}, {"date": "2024-11-20", "close": 743.35, "volume": 654566.0}, {"date": "2024-11-21", "close": 744.5, "volume": 973061.0}, {"date": "2024-11-22", "close": 738.0, "volume": 1029511.0}, {"date": "2024-11-25", "close": 749.51, "volume": 1196546.0}, {"date": "2024-11-26", "close": 753.03, "volume": 780023.0}, {"date": "2024-11-27", "close": 754.87, "volume": 544779.0}, {"date": "2024-11-29", "close": 750.22, "volume": 489751.0}, {"date": "2024-12-02", "close": 762.34, "volume": 896231.0}, {"date": "2024-12-03", "close": 749.57, "volume": 649997.0}, {"date": "2024-12-04", "close": 754.26, "volume": 731782.0}, {"date": "2024-12-05", "close": 767.9, "volume": 779214.0}, {"date": "2024-12-06", "close": 778.0, "volume": 813685.0}, {"date": "2024-12-09", "close": 788.0, "volume": 1027402.0}, {"date": "2024-12-10", "close": 778.5, "volume": 1298557.0}, {"date": "2024-12-11", "close": 773.0, "volume": 776927.0}, {"date": "2024-12-12", "close": 740.97, "volume": 924298.0}, {"date": "2024-12-13", "close": 731.3, "volume": 696989.0}, {"date": "2024-12-16", "close": 724.87, "volume": 920351.0}, {"date": "2024-12-17", "close": 740.01, "volume": 978744.0}, {"date": "2024-12-18", "close": 714.62, "volume": 908073.0}, {"date": "2024-12-19", "close": 708.25, "volume": 1086697.0}, {"date": "2024-12-20", "close": 701.85, "volume": 1889990.0}, {"date": "2024-12-23", "close": 715.13, "volume": 866549.0}, {"date": "2024-12-24", "close": 714.47, "volume": 382145.0}, {"date": "2024-12-26", "close": 716.68, "volume": 619266.0}, {"date": "2024-12-27", "close": 712.4, "volume": 795575.0}, {"date": "2024-12-30", "close": 702.59, "volume": 537464.0}, {"date": "2024-12-31", "close": 712.33, "volume": 473568.0}, {"date": "2025-01-02", "close": 715.19, "volume": 479136.0}, {"date": "2025-01-03", "close": 718.15, "volume": 557961.0}, {"date": "2025-01-06", "close": 716.26, "volume": 820344.0}, {"date": "2025-01-07", "close": 730.3, "volume": 802573.0}, {"date": "2025-01-08", "close": 733.59, "volume": 758834.0}, {"date": "2025-01-10", "close": 696.88, "volume": 1117310.0}, {"date": "2025-01-13", "close": 716.9, "volume": 1406307.0}, {"date": "2025-01-14", "close": 690.87, "volume": 791672.0}, {"date": "2025-01-15", "close": 703.43, "volume": 880442.0}, {"date": "2025-01-16", "close": 693.23, "volume": 854097.0}, {"date": "2025-01-17", "close": 681.58, "volume": 1111946.0}, {"date": "2025-01-21", "close": 687.8, "volume": 1145326.0}, {"date": "2025-01-22", "close": 680.03, "volume": 945295.0}, {"date": "2025-01-23", "close": 694.64, "volume": 1145204.0}, {"date": "2025-01-24", "close": 675.79, "volume": 1021763.0}, {"date": "2025-01-27", "close": 684.71, "volume": 1051614.0}, {"date": "2025-01-28", "close": 686.33, "volume": 640390.0}, {"date": "2025-01-29", "close": 687.27, "volume": 522835.0}, {"date": "2025-01-30", "close": 683.08, "volume": 771780.0}, {"date": "2025-01-31", "close": 672.98, "volume": 943994.0}, {"date": "2025-02-03", "close": 666.85, "volume": 1009172.0}, {"date": "2025-02-04", "close": 697.05, "volume": 1654901.0}, {"date": "2025-02-05", "close": 716.72, "volume": 1436289.0}, {"date": "2025-02-06", "close": 722.07, "volume": 1116850.0}, {"date": "2025-02-07", "close": 710.0, "volume": 886055.0}, {"date": "2025-02-10", "close": 690.36, "volume": 918752.0}, {"date": "2025-02-11", "close": 665.46, "volume": 1270975.0}, {"date": "2025-02-12", "close": 663.86, "volume": 1292245.0}, {"date": "2025-02-13", "close": 674.27, "volume": 604761.0}, {"date": "2025-02-14", "close": 673.6, "volume": 623017.0}, {"date": "2025-02-18", "close": 680.0, "volume": 826119.0}, {"date": "2025-02-19", "close": 685.66, "volume": 638439.0}, {"date": "2025-02-20", "close": 696.02, "volume": 627592.0}, {"date": "2025-02-21", "close": 700.33, "volume": 727437.0}, {"date": "2025-02-24", "close": 713.25, "volume": 896498.0}, {"date": "2025-02-25", "close": 723.47, "volume": 1050130.0}, {"date": "2025-02-26", "close": 706.94, "volume": 713047.0}, {"date": "2025-02-27", "close": 702.78, "volume": 568541.0}, {"date": "2025-02-28", "close": 698.74, "volume": 1028932.0}, {"date": "2025-03-03", "close": 684.87, "volume": 708660.0}, {"date": "2025-03-04", "close": 675.49, "volume": 1197662.0}, {"date": "2025-03-05", "close": 687.15, "volume": 828933.0}, {"date": "2025-03-06", "close": 698.44, "volume": 866540.0}, {"date": "2025-03-07", "close": 707.51, "volume": 1083901.0}, {"date": "2025-03-10", "close": 744.83, "volume": 1631748.0}, {"date": "2025-03-11", "close": 718.16, "volume": 1108133.0}, {"date": "2025-03-12", "close": 689.5, "volume": 808455.0}, {"date": "2025-03-13", "close": 680.61, "volume": 863964.0}, {"date": "2025-03-14", "close": 666.87, "volume": 1306089.0}, {"date": "2025-03-17", "close": 678.42, "volume": 942913.0}, {"date": "2025-03-18", "close": 664.96, "volume": 608079.0}, {"date": "2025-03-19", "close": 672.36, "volume": 675733.0}, {"date": "2025-03-20", "close": 662.62, "volume": 662987.0}, {"date": "2025-03-21", "close": 658.48, "volume": 1869340.0}, {"date": "2025-03-24", "close": 661.0, "volume": 962374.0}, {"date": "2025-03-25", "close": 634.14, "volume": 852917.0}, {"date": "2025-03-26", "close": 640.14, "volume": 1251942.0}, {"date": "2025-03-27", "close": 635.83, "volume": 811470.0}, {"date": "2025-03-28", "close": 637.36, "volume": 805944.0}, {"date": "2025-03-31", "close": 634.23, "volume": 1066328.0}, {"date": "2025-04-01", "close": 617.0, "volume": 1059787.0}, {"date": "2025-04-02", "close": 625.6, "volume": 902620.0}, {"date": "2025-04-03", "close": 610.64, "volume": 1047713.0}, {"date": "2025-04-04", "close": 573.45, "volume": 1547958.0}, {"date": "2025-04-07", "close": 572.78, "volume": 1687565.0}, {"date": "2025-04-08", "close": 556.81, "volume": 1159740.0}, {"date": "2025-04-09", "close": 576.72, "volume": 1871494.0}, {"date": "2025-04-10", "close": 546.39, "volume": 1357841.0}, {"date": "2025-04-11", "close": 554.18, "volume": 1171115.0}, {"date": "2025-04-14", "close": 571.06, "volume": 946329.0}, {"date": "2025-04-15", "close": 557.91, "volume": 838663.0}, {"date": "2025-04-16", "close": 549.28, "volume": 875713.0}, {"date": "2025-04-17", "close": 563.16, "volume": 827805.0}, {"date": "2025-04-21", "close": 561.49, "volume": 745717.0}, {"date": "2025-04-22", "close": 585.49, "volume": 1036812.0}, {"date": "2025-04-23", "close": 587.85, "volume": 791945.0}, {"date": "2025-04-24", "close": 599.76, "volume": 1317237.0}, {"date": "2025-04-25", "close": 602.64, "volume": 964394.0}, {"date": "2025-04-28", "close": 610.86, "volume": 1175409.0}, {"date": "2025-04-29", "close": 568.91, "volume": 2660427.0}, {"date": "2025-04-30", "close": 598.76, "volume": 1679703.0}, {"date": "2025-05-01", "close": 590.0, "volume": 1190516.0}, {"date": "2025-05-02", "close": 605.61, "volume": 1606580.0}, {"date": "2025-05-05", "close": 603.58, "volume": 1124294.0}, {"date": "2025-05-06", "close": 558.52, "volume": 1510947.0}, {"date": "2025-05-07", "close": 560.93, "volume": 1141095.0}, {"date": "2025-05-08", "close": 547.67, "volume": 2709295.0}, {"date": "2025-05-09", "close": 527.78, "volume": 1499188.0}, {"date": "2025-05-12", "close": 575.63, "volume": 1898394.0}, {"date": "2025-05-13", "close": 574.16, "volume": 1149899.0}, {"date": "2025-05-14", "close": 571.36, "volume": 1664485.0}, {"date": "2025-05-15", "close": 584.99, "volume": 1302126.0}, {"date": "2025-05-16", "close": 594.32, "volume": 936922.0}, {"date": "2025-05-19", "close": 596.54, "volume": 666332.0}, {"date": "2025-05-20", "close": 614.79, "volume": 1102197.0}, {"date": "2025-05-21", "close": 604.62, "volume": 1089468.0}, {"date": "2025-05-22", "close": 596.85, "volume": 867228.0}, {"date": "2025-05-23", "close": 588.34, "volume": 656257.0}, {"date": "2025-05-27", "close": 603.26, "volume": 876136.0}, {"date": "2025-05-28", "close": 591.85, "volume": 1008290.0}, {"date": "2025-05-29", "close": 605.39, "volume": 756785.0}, {"date": "2025-05-30", "close": 490.28, "volume": 6313059.0}, {"date": "2025-06-02", "close": 490.81, "volume": 2944263.0}, {"date": "2025-06-03", "close": 487.86, "volume": 2141551.0}, {"date": "2025-06-04", "close": 484.93, "volume": 1870674.0}, {"date": "2025-06-05", "close": 483.07, "volume": 1791412.0}, {"date": "2025-06-06", "close": 493.22, "volume": 1497999.0}, {"date": "2025-06-09", "close": 517.6, "volume": 1983125.0}, {"date": "2025-06-10", "close": 523.53, "volume": 1175230.0}, {"date": "2025-06-11", "close": 518.6, "volume": 963105.0}, {"date": "2025-06-12", "close": 521.84, "volume": 873334.0}, {"date": "2025-06-13", "close": 529.24, "volume": 951912.0}, {"date": "2025-06-16", "close": 522.68, "volume": 1325768.0}, {"date": "2025-06-17", "close": 508.86, "volume": 890421.0}, {"date": "2025-06-18", "close": 513.58, "volume": 841127.0}, {"date": "2025-06-20", "close": 509.72, "volume": 2259498.0}, {"date": "2025-06-23", "close": 511.92, "volume": 1076307.0}, {"date": "2025-06-24", "close": 522.27, "volume": 970565.0}, {"date": "2025-06-25", "close": 520.29, "volume": 639648.0}, {"date": "2025-06-26", "close": 521.0, "volume": 965552.0}, {"date": "2025-06-27", "close": 521.0, "volume": 1607841.0}, {"date": "2025-06-30", "close": 525.0, "volume": 1013260.0}, {"date": "2025-07-01", "close": 534.91, "volume": 1200806.0}, {"date": "2025-07-02", "close": 547.74, "volume": 818173.0}, {"date": "2025-07-03", "close": 547.36, "volume": 456413.0}, {"date": "2025-07-07", "close": 538.11, "volume": 960252.0}, {"date": "2025-07-08", "close": 547.75, "volume": 847399.0}, {"date": "2025-07-09", "close": 552.58, "volume": 843861.0}, {"date": "2025-07-10", "close": 559.76, "volume": 827678.0}, {"date": "2025-07-11", "close": 567.74, "volume": 844645.0}, {"date": "2025-07-14", "close": 570.59, "volume": 717139.0}, {"date": "2025-07-15", "close": 547.96, "volume": 998623.0}, {"date": "2025-07-16", "close": 547.93, "volume": 1089879.0}, {"date": "2025-07-17", "close": 550.0, "volume": 989311.0}, {"date": "2025-07-18", "close": 542.52, "volume": 1307873.0}, {"date": "2025-07-21", "close": 545.53, "volume": 709159.0}, {"date": "2025-07-22", "close": 560.93, "volume": 976733.0}, {"date": "2025-07-23", "close": 572.39, "volume": 891360.0}, {"date": "2025-07-24", "close": 564.64, "volume": 1037662.0}, {"date": "2025-07-25", "close": 563.1, "volume": 755848.0}, {"date": "2025-07-28", "close": 558.63, "volume": 588433.0}, {"date": "2025-07-29", "close": 558.145, "volume": 814915.0}, {"date": "2025-07-30", "close": 554.58, "volume": 564909.0}, {"date": "2025-07-31", "close": 545.46, "volume": 1413850.0}, {"date": "2025-08-01", "close": 558.87, "volume": 1656806.0}, {"date": "2025-08-04", "close": 571.54, "volume": 1362681.0}, {"date": "2025-08-05", "close": 569.9, "volume": 993471.0}, {"date": "2025-08-06", "close": 555.13, "volume": 865190.0}, {"date": "2025-08-07", "close": 559.8, "volume": 811334.0}, {"date": "2025-08-08", "close": 563.0, "volume": 1024326.0}, {"date": "2025-08-11", "close": 545.94, "volume": 1104021.0}, {"date": "2025-08-12", "close": 556.555, "volume": 766066.0}, {"date": "2025-08-13", "close": 561.55, "volume": 1096184.0}, {"date": "2025-08-14", "close": 565.97, "volume": 976320.0}, {"date": "2025-08-15", "close": 580.41, "volume": 1122244.0}, {"date": "2025-08-18", "close": 573.91, "volume": 769389.0}, {"date": "2025-08-19", "close": 571.78, "volume": 854756.0}, {"date": "2025-08-20", "close": 591.01, "volume": 1298657.0}, {"date": "2025-08-21", "close": 598.16, "volume": 1010305.0}, {"date": "2025-08-22", "close": 589.48, "volume": 1439350.0}, {"date": "2025-08-25", "close": 572.38, "volume": 881012.0}, {"date": "2025-08-26", "close": 587.65, "volume": 1614497.0}, {"date": "2025-08-27", "close": 586.96, "volume": 584150.0}, {"date": "2025-08-28", "close": 579.61, "volume": 616620.0}, {"date": "2025-08-29", "close": 580.7, "volume": 574375.0}, {"date": "2025-09-02", "close": 577.9, "volume": 1020575.0}, {"date": "2025-09-03", "close": 563.8, "volume": 1118627.0}, {"date": "2025-09-04", "close": 567.22, "volume": 1124613.0}, {"date": "2025-09-05", "close": 573.38, "volume": 960386.0}, {"date": "2025-09-08", "close": 558.44, "volume": 1250565.0}, {"date": "2025-09-09", "close": 556.53, "volume": 873267.0}, {"date": "2025-09-10", "close": 555.83, "volume": 874725.0}, {"date": "2025-09-11", "close": 568.2, "volume": 868393.0}, {"date": "2025-09-12", "close": 560.0, "volume": 602753.0}, {"date": "2025-09-15", "close": 572.59, "volume": 995857.0}, {"date": "2025-09-16", "close": 575.06, "volume": 708090.0}, {"date": "2025-09-17", "close": 585.5, "volume": 921792.0}, {"date": "2025-09-18", "close": 598.71, "volume": 1267122.0}, {"date": "2025-09-19", "close": 591.99, "volume": 2178008.0}, {"date": "2025-09-22", "close": 595.68, "volume": 904972.0}, {"date": "2025-09-23", "close": 567.89, "volume": 1362191.0}, {"date": "2025-09-24", "close": 576.98, "volume": 777700.0}, {"date": "2025-09-25", "close": 555.51, "volume": 1394243.0}, {"date": "2025-09-26", "close": 563.9, "volume": 838628.0}, {"date": "2025-09-29", "close": 560.75, "volume": 922537.0}, {"date": "2025-09-30", "close": 562.27, "volume": 1662880.0}, {"date": "2025-10-01", "close": 599.94, "volume": 2083171.0}, {"date": "2025-10-02", "close": 600.0, "volume": 1096615.0}, {"date": "2025-10-03", "close": 600.0, "volume": 1154866.0}, {"date": "2025-10-06", "close": 585.48, "volume": 1072437.0}, {"date": "2025-10-07", "close": 583.24, "volume": 656378.0}, {"date": "2025-10-08", "close": 563.86, "volume": 1415840.0}, {"date": "2025-10-09", "close": 569.9, "volume": 853522.0}, {"date": "2025-10-10", "close": 564.63, "volume": 1495028.0}, {"date": "2025-10-13", "close": 557.73, "volume": 1426513.0}, {"date": "2025-10-14", "close": 572.6, "volume": 1010700.0}, {"date": "2025-10-15", "close": 576.42, "volume": 927747.0}, {"date": "2025-10-16", "close": 569.17, "volume": 842249.0}, {"date": "2025-10-17", "close": 578.05, "volume": 745708.0}, {"date": "2025-10-20", "close": 576.77, "volume": 639173.0}, {"date": "2025-10-21", "close": 579.34, "volume": 651765.0}, {"date": "2025-10-22", "close": 584.74, "volume": 691262.0}, {"date": "2025-10-23", "close": 575.69, "volume": 779106.0}, {"date": "2025-10-24", "close": 577.95, "volume": 875474.0}, {"date": "2025-10-27", "close": 585.31, "volume": 1246122.0}, {"date": "2025-10-28", "close": 654.48, "volume": 2126839.0}, {"date": "2025-10-29", "close": 652.91, "volume": 1751496.0}, {"date": "2025-10-30", "close": 654.04, "volume": 1120676.0}, {"date": "2025-10-31", "close": 651.8, "volume": 798001.0}, {"date": "2025-11-03", "close": 642.25, "volume": 810538.0}, {"date": "2025-11-04", "close": 628.0, "volume": 1031189.0}, {"date": "2025-11-05", "close": 644.19, "volume": 724423.0}, {"date": "2025-11-06", "close": 646.87, "volume": 916868.0}, {"date": "2025-11-07", "close": 657.53, "volume": 782810.0}, {"date": "2025-11-10", "close": 654.74, "volume": 824903.0}, {"date": "2025-11-11", "close": 674.55, "volume": 977533.0}, {"date": "2025-11-12", "close": 681.72, "volume": 1208307.0}, {"date": "2025-11-13", "close": 694.99, "volume": 1505339.0}, {"date": "2025-11-14", "close": 693.5, "volume": 907089.0}, {"date": "2025-11-17", "close": 704.31, "volume": 1133105.0}, {"date": "2025-11-18", "close": 725.34, "volume": 1368882.0}, {"date": "2025-11-19", "close": 702.75, "volume": 1383591.0}, {"date": "2025-11-20", "close": 737.0, "volume": 2297145.0}, {"date": "2025-11-21", "close": 755.9, "volume": 1427897.0}, {"date": "2025-11-24", "close": 761.45, "volume": 1554940.0}, {"date": "2025-11-25", "close": 787.32, "volume": 1200573.0}, {"date": "2025-11-26", "close": 784.61, "volume": 871691.0}, {"date": "2025-11-28", "close": 780.19, "volume": 510377.0}, {"date": "2025-12-01", "close": 750.11, "volume": 992389.0}, {"date": "2025-12-02", "close": 742.0, "volume": 924677.0}, {"date": "2025-12-03", "close": 723.67, "volume": 1238676.0}, {"date": "2025-12-04", "close": 722.8, "volume": 1067133.0}, {"date": "2025-12-05", "close": 718.36, "volume": 798452.0}, {"date": "2025-12-08", "close": 703.26, "volume": 1005953.0}, {"date": "2025-12-09", "close": 692.58, "volume": 604535.0}, {"date": "2025-12-10", "close": 726.21, "volume": 1316662.0}, {"date": "2025-12-11", "close": 746.8, "volume": 1153882.0}, {"date": "2025-12-12", "close": 741.29, "volume": 804841.0}, {"date": "2025-12-15", "close": 752.62, "volume": 932936.0}, {"date": "2025-12-16", "close": 746.36, "volume": 713243.0}, {"date": "2025-12-17", "close": 749.79, "volume": 766045.0}, {"date": "2025-12-18", "close": 748.71, "volume": 1057594.0}, {"date": "2025-12-19", "close": 767.96, "volume": 2336025.0}, {"date": "2025-12-22", "close": 779.36, "volume": 818007.0}, {"date": "2025-12-23", "close": 785.17, "volume": 832013.0}, {"date": "2025-12-24", "close": 783.71, "volume": 267162.0}, {"date": "2025-12-26", "close": 784.97, "volume": 321114.0}, {"date": "2025-12-29", "close": 780.5, "volume": 545104.0}, {"date": "2025-12-30", "close": 773.94, "volume": 383233.0}, {"date": "2025-12-31", "close": 771.87, "volume": 355156.0}, {"date": "2026-01-02", "close": 776.31, "volume": 464826.0}, {"date": "2026-01-05", "close": 763.23, "volume": 835909.0}, {"date": "2026-01-06", "close": 776.54, "volume": 935119.0}, {"date": "2026-01-07", "close": 812.27, "volume": 1264733.0}, {"date": "2026-01-08", "close": 801.01, "volume": 1049326.0}, {"date": "2026-01-09", "close": 796.55, "volume": 711556.0}, {"date": "2026-01-12", "close": 768.0, "volume": 1321289.0}, {"date": "2026-01-13", "close": 758.91, "volume": 946732.0}, {"date": "2026-01-14", "close": 754.14, "volume": 669119.0}, {"date": "2026-01-15", "close": 741.92, "volume": 865627.0}, {"date": "2026-01-16", "close": 733.04, "volume": 1682566.0}, {"date": "2026-01-20", "close": 733.78, "volume": 789339.0}, {"date": "2026-01-21", "close": 749.33, "volume": 788543.0}, {"date": "2026-01-22", "close": 755.51, "volume": 765689.0}, {"date": "2026-01-23", "close": 753.55, "volume": 721175.0}, {"date": "2026-01-26", "close": 762.65, "volume": 934312.0}, {"date": "2026-01-27", "close": 771.25, "volume": 645805.0}, {"date": "2026-01-28", "close": 751.13, "volume": 827944.0}, {"date": "2026-01-29", "close": 749.44, "volume": 925773.0}, {"date": "2026-01-30", "close": 741.45, "volume": 1317891.0}, {"date": "2026-02-02", "close": 755.02, "volume": 693090.0}, {"date": "2026-02-03", "close": 759.18, "volume": 768694.0}, {"date": "2026-02-04", "close": 775.06, "volume": 952077.0}, {"date": "2026-02-05", "close": 766.63, "volume": 976458.0}, {"date": "2026-02-06", "close": 785.51, "volume": 671659.0}, {"date": "2026-02-09", "close": 780.28, "volume": 586816.0}, {"date": "2026-02-10", "close": 754.91, "volume": 792677.0}, {"date": "2026-02-11", "close": 778.97, "volume": 1123719.0}, {"date": "2026-02-12", "close": 783.65, "volume": 814483.0}, {"date": "2026-02-13", "close": 803.17, "volume": 974845.0}, {"date": "2026-02-17", "close": 793.53, "volume": 747143.0}, {"date": "2026-02-18", "close": 792.16, "volume": 675897.0}, {"date": "2026-02-19", "close": 782.38, "volume": 505091.0}, {"date": "2026-02-20", "close": 779.67, "volume": 615295.0}, {"date": "2026-02-23", "close": 787.04, "volume": 510650.0}, {"date": "2026-02-24", "close": 772.19, "volume": 628679.0}, {"date": "2026-02-25", "close": 784.28, "volume": 751069.0}, {"date": "2026-02-26", "close": 770.79, "volume": 772714.0}, {"date": "2026-02-27", "close": 781.67, "volume": 726380.0}, {"date": "2026-03-02", "close": 790.81, "volume": 793325.0}, {"date": "2026-03-03", "close": 766.66, "volume": 637256.0}, {"date": "2026-03-04", "close": 787.5, "volume": 641608.0}, {"date": "2026-03-05", "close": 764.93, "volume": 657525.0}, {"date": "2026-03-06", "close": 759.86, "volume": 561908.0}, {"date": "2026-03-09", "close": 781.6, "volume": 697070.0}, {"date": "2026-03-10", "close": 772.03, "volume": 473422.0}, {"date": "2026-03-11", "close": 774.66, "volume": 405249.0}, {"date": "2026-03-12", "close": 746.61, "volume": 630421.0}, {"date": "2026-03-13", "close": 745.77, "volume": 438297.0}, {"date": "2026-03-16", "close": 756.91, "volume": 396216.0}, {"date": "2026-03-17", "close": 759.05, "volume": 437038.0}, {"date": "2026-03-18", "close": 744.12, "volume": 672598.0}, {"date": "2026-03-19", "close": 737.45, "volume": 628268.0}, {"date": "2026-03-20", "close": 732.87, "volume": 1359993.0}, {"date": "2026-03-23", "close": 736.53, "volume": 535936.0}, {"date": "2026-03-24", "close": 741.69, "volume": 507979.0}, {"date": "2026-03-25", "close": 749.47, "volume": 553090.0}, {"date": "2026-03-26", "close": 756.73, "volume": 488587.0}, {"date": "2026-03-27", "close": 737.71, "volume": 492197.0}, {"date": "2026-03-30", "close": 749.29, "volume": 630455.0}, {"date": "2026-03-31", "close": 772.64, "volume": 642702.0}, {"date": "2026-04-01", "close": 777.25, "volume": 627412.0}, {"date": "2026-04-02", "close": 761.85, "volume": 1000702.0}, {"date": "2026-04-06", "close": 763.04, "volume": 460419.0}, {"date": "2026-04-07", "close": 760.27, "volume": 620874.0}, {"date": "2026-04-08", "close": 775.53, "volume": 580427.0}, {"date": "2026-04-09", "close": 767.85, "volume": 596831.0}, {"date": "2026-04-10", "close": 748.87, "volume": 751457.0}, {"date": "2026-04-13", "close": 746.46, "volume": 747093.0}, {"date": "2026-04-14", "close": 755.51, "volume": 637779.0}, {"date": "2026-04-15", "close": 753.93, "volume": 571311.0}, {"date": "2026-04-16", "close": 746.0, "volume": 505374.0}, {"date": "2026-04-17", "close": 750.57, "volume": 512998.0}, {"date": "2026-04-20", "close": 749.41, "volume": 493842.0}, {"date": "2026-04-21", "close": 747.36, "volume": 707466.0}, {"date": "2026-04-22", "close": 746.58, "volume": 901955.0}, {"date": "2026-04-23", "close": 766.02, "volume": 928723.0}, {"date": "2026-04-24", "close": 751.57, "volume": 809546.0}, {"date": "2026-04-27", "close": 744.44, "volume": 603283.0}, {"date": "2026-04-28", "close": 731.77, "volume": 569174.0}, {"date": "2026-04-29", "close": 686.36, "volume": 1834985.0}, {"date": "2026-04-30", "close": 707.06, "volume": 1096636.0}, {"date": "2026-05-01", "close": 701.42, "volume": 729185.0}, {"date": "2026-05-04", "close": 709.21, "volume": 554271.0}, {"date": "2026-05-05", "close": 702.27, "volume": 642799.0}, {"date": "2026-05-06", "close": 721.05, "volume": 739914.0}, {"date": "2026-05-07", "close": 709.1, "volume": 774679.0}, {"date": "2026-05-08", "close": 714.89, "volume": 589041.0}, {"date": "2026-05-11", "close": 712.77, "volume": 1227186.0}, {"date": "2026-05-12", "close": 723.41, "volume": 824575.0}, {"date": "2026-05-13", "close": 719.88, "volume": 879367.0}, {"date": "2026-05-14", "close": 712.87, "volume": 767205.0}, {"date": "2026-05-15", "close": 698.25, "volume": 728233.0}, {"date": "2026-05-18", "close": 629.68, "volume": 2996891.0}, {"date": "2026-05-19", "close": 630.3, "volume": 1445135.0}, {"date": "2026-05-20", "close": 649.76, "volume": 1165758.0}, {"date": "2026-05-21", "close": 642.59, "volume": 1178558.0}, {"date": "2026-05-22", "close": 638.88, "volume": 995023.0}, {"date": "2026-05-26", "close": 634.62, "volume": 889901.0}, {"date": "2026-05-27", "close": 627.74, "volume": 1913613.0}, {"date": "2026-05-28", "close": 621.52, "volume": 1234667.0}, {"date": "2026-05-29", "close": 614.78, "volume": 2187707.0}, {"date": "2026-06-01", "close": 600.66, "volume": 1080307.0}, {"date": "2026-06-02", "close": 602.92, "volume": 1067006.0}, {"date": "2026-06-03", "close": 618.95, "volume": 986685.0}, {"date": "2026-06-04", "close": 628.73, "volume": 974745.0}, {"date": "2026-06-05", "close": 635.45, "volume": 975793.0}, {"date": "2026-06-08", "close": 611.34, "volume": 1259234.0}, {"date": "2026-06-09", "close": 616.18, "volume": 1190659.0}, {"date": "2026-06-10", "close": 601.65, "volume": 816110.0}, {"date": "2026-06-11", "close": 611.48, "volume": 943173.0}, {"date": "2026-06-12", "close": 612.14, "volume": 717780.0}, {"date": "2026-06-15", "close": 614.98, "volume": 815879.0}, {"date": "2026-06-16", "close": 614.73, "volume": 1007463.0}, {"date": "2026-06-17", "close": 607.93, "volume": 1299691.0}, {"date": "2026-06-18", "close": 609.94, "volume": 2609258.0}, {"date": "2026-06-22", "close": 612.5, "volume": 1604297.0}, {"date": "2026-06-23", "close": 618.03, "volume": 1279871.0}, {"date": "2026-06-24", "close": 623.43, "volume": 839934.0}, {"date": "2026-06-25", "close": 620.14, "volume": 696862.0}, {"date": "2026-06-26", "close": 632.9, "volume": 1213634.0}, {"date": "2026-06-29", "close": 631.81, "volume": 734528.0}, {"date": "2026-06-30", "close": 623.54, "volume": 820925.0}, {"date": "2026-07-01", "close": 624.72, "volume": 1170657.0}, {"date": "2026-07-02", "close": 654.27, "volume": 1071604.0}, {"date": "2026-07-06", "close": 649.81, "volume": 714338.0}, {"date": "2026-07-07", "close": 676.23, "volume": 918937.0}, {"date": "2026-07-08", "close": 662.88, "volume": 746834.0}, {"date": "2026-07-09", "close": 667.95, "volume": 672528.0}, {"date": "2026-07-10", "close": 664.52, "volume": 581778.0}, {"date": "2026-07-13", "close": 663.09, "volume": 606304.0}, {"date": "2026-07-14", "close": 656.12, "volume": 477991.0}, {"date": "2026-07-15", "close": 664.45, "volume": 555419.0}, {"date": "2026-07-16", "close": 678.94, "volume": 730245.0}, {"date": "2026-07-17", "close": 676.69, "volume": 648400.0}, {"date": "2026-07-20", "close": 672.15, "volume": 624791.0}, {"date": "2026-07-21", "close": 675.19, "volume": 529783.0}, {"date": "2026-07-22", "close": 651.18, "volume": 872170.0}, {"date": "2026-07-23", "close": 651.91, "volume": 1129411.0}, {"date": "2026-07-24", "close": 656.01, "volume": 708392.0}, {"date": "2026-07-27", "close": 667.17, "volume": 650984.0}, {"date": "2026-07-28", "close": 695.18, "volume": 900408.0}, {"date": "2026-07-29", "close": 695.42, "volume": 1022421.0}, {"date": "2026-07-30", "close": 738.34, "volume": 1460963.0}, {"date": "2026-07-31", "close": 762.63, "volume": 1158583.0}, {"date": "2026-08-03", "close": 759.24, "volume": 842730.0}, {"date": "2026-08-04", "close": 760.66, "volume": 817280.0}, {"date": "2026-08-05", "close": 768.58, "volume": 532482.0}, {"date": "2026-08-06", "close": 772.11, "volume": 783950.0}, {"date": "2026-08-07", "close": 784.36, "volume": 837598.0}], "refreshing": true}