{"ticker": "ROP", "overview": {"cik": "882835", "ticker": "ROP", "name": "ROPER TECHNOLOGIES INC", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434200", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007492", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007473", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000882835-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414111", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-410655", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000882835-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394353", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394340", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394307", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010356", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349419", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342309", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000534", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000882835-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318076", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318067", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005382", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000326", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000882835-26-000031", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001193125-26-292384", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000882835-26-000028", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000882835-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234587", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234583", "price_sensitive": false}]}, "description": "ROPER TECHNOLOGIES INC trades as ROP on the NASDAQ and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 28 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 4 sales totalling $9.88M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 9878767.7, "net": -9878767.7, "insiders": 3, "first_date": "2026-07-24", "last_date": "2026-10-26"}, "metrics": {"ticker": "ROP", "has_prices": true, "as_of": "2026-08-07", "last": 402.25, "prev_close": 397.08, "change": 5.170000000000016, "change_pct": 0.013020046338269408, "session_volume": 686566.0, "vwap_5": 395.52546920898163, "vwap_20": 375.32124952359624, "vwap_60": 344.8294682508511, "vwap_250": 395.9947048069821, "high_52w": 455.2, "low_52w": 315.53, "avg_volume_20": 869273.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436134", "src": "INSIDERS", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "John K. Stipancich", "who_key": "Stipancich John K", "role": "EVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1571640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Top exec sells $1.6M of ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/1479933/000119312526436134/0001193125-26-436134-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001193125-26-434200", "src": "INSIDERS", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Jason Conley", "who_key": "Conley Jason", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5226353.699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO trims $5.2M of ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699418/000119312526434200/0001193125-26-434200-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0001214659-26-010356", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC moves to a 8.55% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0001214659-26-010356-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-349419", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DODGE & COX takes a 7% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349419-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-318076", "src": "INSIDERS", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "John K. Stipancich", "who_key": "Stipancich John K", "role": "EVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 758100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider sells $758K of ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/000119312526318076/0001193125-26-318076-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001193125-26-318067", "src": "INSIDERS", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2322674.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director sells $2.3M of ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/000119312526318067/0001193125-26-318067-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0000093751-26-000534", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 5.1% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0000093751-26-000534-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034713-T66", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "> Bank of America\nD: Ticker RHM GR\nRoper Technologies, Inc.", "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 sells ROP ($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": 247124}, {"id": "13DG-0001214659-26-006441", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 7.28% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0001214659-26-006441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001020", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 7.63% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0002100119-26-001020-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000668", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC crosses 5% of ROP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0002100121-26-000668-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034500-T69", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nRoper Technologies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "13DG-0000102909-26-002207", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC adjusts its stake in ROP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0000102909-26-002207-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20034285-T101", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "S O: 150 Main Street Trust > Bank of America\nRoper Technologies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros sells ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "HOUSE-2026-20034129-T0", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nDC Roper Technologies, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz trims ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034129.pdf", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "HOUSE-2026-20034144-T62", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "S O: 150 Main Street Trust > Bank of America\nRoper Technologies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells ROP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2025-20030932-T105", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nSP Roper Technologies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T514", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Roper Technologies, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "HOUSE-2025-20030238-T41", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "00\nF S: New\nS O: JP Morgan Brokerage Account\nRoper Technologies, Inc.", "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 trims ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2024-20024672-T32", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "New\nS O: Morgan Stanley Active Assets (6)\nDC Roper Technologies, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224884}, {"id": "HOUSE-2024-20024286-T11", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "New\nS O: Morgan Stanley Active Assets (5)\nDC Roper Technologies, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498484}, {"id": "HOUSE-2024-20025712-T53", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "S: New\nS O: Morgan Stanley Active Assets (1)\nRoper Technologies, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738964}, {"id": "HOUSE-2023-20023083-T73", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "w\nS O: John Marshall Collins Rollover IRA\nSP Roper Technologies, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren offloads ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810964}, {"id": "HOUSE-2023-20022887-T3", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "S: New\nS O: Morgan Stanley Active Assets (1)\nRoper Technologies, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys ROP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022887.pdf", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870004}, {"id": "SENATE-b8079f9b41e84625bbe373f9614af12f-7", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "Roper Industries Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins buys ROP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/", "trade_date": "2014-11-10", "timestamp": "2014-11-10", "mins": 6300884}, {"id": "SENATE-c84747579bc844c9bbd3cf841006d6fd-9", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "Roper Industries Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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": "On the Hill: Sen. Susan M Collins buys ROP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508244}, {"id": "SENATE-c204f87420cb41b7b22e9a65d2e88a97-9", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "Roper Industries Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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": "On the Hill: Sen. Susan M Collins buys ROP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508244}, {"id": "SENATE-97d58777edb54319b36074709332d937-8", "src": "CONGRESS", "ticker": "ROP", "cik": "", "company": "ROPER TECHNOLOGIES INC", "company_raw": "Roper Industries Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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": "On the Hill: Sen. Susan M Collins buys ROP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508244}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-010356", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC moves to a 8.55% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0001214659-26-010356-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-349419", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "DODGE & COX takes a 7% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349419-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000093751-26-000534", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 5.1% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0000093751-26-000534-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001214659-26-006441", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 7.28% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0001214659-26-006441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001020", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC takes a 7.63% passive stake in ROP", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0002100119-26-001020-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000668", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC crosses 5% of ROP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0002100121-26-000668-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002207", "src": "13DG", "ticker": "ROP", "cik": "882835", "company": "ROPER TECHNOLOGIES INC", "company_raw": "ROPER TECHNOLOGIES INC", "who": "Roper Technologies Inc", "who_key": "ROPER TECHNOLOGIES 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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "ROPER TECHNOLOGIES INC adjusts its stake in ROP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882835/0000102909-26-002207-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Roper Technologies, Inc. - Common Stock", "new_value": "ROPER TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882835", "applied": 1, "detected_at": "2026-10-27T10:11:00.422940"}]}, "key_people": [{"who": "Jason Conley", "who_key": "Conley Jason", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5226353.699999999, "net": -5226353.699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5226353.699999999, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699418/000119312526434200/0001193125-26-434200-index.htm"}], "latest": {"action": "SELL", "amount": 5226353.699999999, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699418/000119312526434200/0001193125-26-434200-index.htm"}}, {"who": "John K. Stipancich", "who_key": "Stipancich John K", "role": "EVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2329740.0, "net": -2329740.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1571640.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479933/000119312526436134/0001193125-26-436134-index.htm"}, {"action": "SELL", "amount": 758100.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882835/000119312526318076/0001193125-26-318076-index.htm"}], "latest": {"action": "SELL", "amount": 1571640.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479933/000119312526436134/0001193125-26-436134-index.htm"}}, {"who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2322674.0, "net": -2322674.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2322674.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882835/000119312526318067/0001193125-26-318067-index.htm"}], "latest": {"action": "SELL", "amount": 2322674.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882835/000119312526318067/0001193125-26-318067-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 0, "net": 18004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 17003.0, "net": -16002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022887.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034129.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [{"date": "2026-10-23", "net": -5226353.699999999}, {"date": "2026-10-26", "net": -1571640.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434200", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007492", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007473", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000882835-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414111", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-410655", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000882835-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394353", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394340", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394307", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010356", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349419", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342309", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000534", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000882835-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318076", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318067", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005382", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000326", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000882835-26-000031", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-01", "title": "Employee share plan", "accession": "0001193125-26-292384", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000882835-26-000028", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000882835-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234587", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234583", "price_sensitive": false}], "performance": {"ticker": "ROP", "has_prices": true, "summary": {"n": 10, "avg": 0.44299234306934354, "win_rate": 0.5, "best": 1.3430219012115563, "worst": -0.28658839387060164, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 354.0, "return": 0.1362994350282486}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 563.84, "return": -0.28658839387060164}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 562.56, "return": -0.2849651592718998}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 546.15, "return": -0.2634807287375263}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 477.63, "return": -0.15782090739693905}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 439.91, "return": -0.08560841990407134}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 171.68, "return": 1.3430219012115563}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 171.68, "return": 1.3430219012115563}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 171.68, "return": 1.3430219012115563}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 171.68, "return": 1.3430219012115563}]}, "price_series": [{"date": "2016-08-08", "close": 171.68, "volume": 411553.0}, {"date": "2016-08-09", "close": 171.34, "volume": 322401.0}, {"date": "2016-08-10", "close": 171.71, "volume": 275657.0}, {"date": "2016-08-11", "close": 174.45, "volume": 458413.0}, {"date": "2016-08-12", "close": 172.71, "volume": 331460.0}, {"date": "2016-08-15", "close": 173.79, "volume": 392680.0}, {"date": "2016-08-16", "close": 172.72, "volume": 341999.0}, {"date": "2016-08-17", "close": 172.88, "volume": 553899.0}, {"date": "2016-08-18", "close": 173.22, "volume": 301999.0}, {"date": "2016-08-19", "close": 176.4, "volume": 1481711.0}, {"date": "2016-08-22", "close": 176.51, "volume": 543033.0}, {"date": "2016-08-23", "close": 176.99, "volume": 386563.0}, {"date": "2016-08-24", "close": 176.56, "volume": 431372.0}, {"date": "2016-08-25", "close": 176.83, "volume": 222642.0}, {"date": "2016-08-26", "close": 177.8, "volume": 606467.0}, {"date": "2016-08-29", "close": 178.57, "volume": 284469.0}, {"date": "2016-08-30", "close": 178.8, "volume": 387340.0}, {"date": "2016-08-31", "close": 177.55, "volume": 584346.0}, {"date": "2016-09-01", "close": 180.71, "volume": 561088.0}, {"date": "2016-09-02", "close": 182.15, "volume": 383732.0}, {"date": "2016-09-06", "close": 180.42, "volume": 547121.0}, {"date": "2016-09-07", "close": 179.71, "volume": 390586.0}, {"date": "2016-09-08", "close": 180.21, "volume": 539783.0}, {"date": "2016-09-09", "close": 176.06, "volume": 516546.0}, {"date": "2016-09-12", "close": 179.8, "volume": 462273.0}, {"date": "2016-09-13", "close": 177.58, "volume": 433159.0}, {"date": "2016-09-14", "close": 176.26, "volume": 378417.0}, {"date": "2016-09-15", "close": 178.19, "volume": 378529.0}, {"date": "2016-09-16", "close": 177.19, "volume": 601513.0}, {"date": "2016-09-19", "close": 176.7, "volume": 261514.0}, {"date": "2016-09-20", "close": 175.99, "volume": 569669.0}, {"date": "2016-09-21", "close": 178.05, "volume": 289303.0}, {"date": "2016-09-22", "close": 182.13, "volume": 457142.0}, {"date": "2016-09-23", "close": 180.1, "volume": 278883.0}, {"date": "2016-09-26", "close": 178.35, "volume": 320348.0}, {"date": "2016-09-27", "close": 179.58, "volume": 392655.0}, {"date": "2016-09-28", "close": 182.84, "volume": 463542.0}, {"date": "2016-09-29", "close": 181.3, "volume": 566805.0}, {"date": "2016-09-30", "close": 182.47, "volume": 539193.0}, {"date": "2016-10-03", "close": 182.09, "volume": 327553.0}, {"date": "2016-10-04", "close": 181.95, "volume": 524918.0}, {"date": "2016-10-05", "close": 182.31, "volume": 312122.0}, {"date": "2016-10-06", "close": 181.31, "volume": 419868.0}, {"date": "2016-10-07", "close": 179.88, "volume": 419829.0}, {"date": "2016-10-10", "close": 179.4, "volume": 223799.0}, {"date": "2016-10-11", "close": 176.86, "volume": 644399.0}, {"date": "2016-10-12", "close": 176.37, "volume": 327878.0}, {"date": "2016-10-13", "close": 173.88, "volume": 376291.0}, {"date": "2016-10-14", "close": 172.94, "volume": 483411.0}, {"date": "2016-10-17", "close": 171.43, "volume": 451043.0}, {"date": "2016-10-18", "close": 172.52, "volume": 531515.0}, {"date": "2016-10-19", "close": 174.56, "volume": 438126.0}, {"date": "2016-10-20", "close": 173.18, "volume": 401532.0}, {"date": "2016-10-21", "close": 172.4, "volume": 352013.0}, {"date": "2016-10-24", "close": 171.51, "volume": 365433.0}, {"date": "2016-10-25", "close": 171.34, "volume": 471858.0}, {"date": "2016-10-26", "close": 169.73, "volume": 758347.0}, {"date": "2016-10-27", "close": 168.48, "volume": 678178.0}, {"date": "2016-10-28", "close": 167.91, "volume": 851878.0}, {"date": "2016-10-31", "close": 173.31, "volume": 2107181.0}, {"date": "2016-11-01", "close": 171.58, "volume": 2830222.0}, {"date": "2016-11-02", "close": 170.07, "volume": 724223.0}, {"date": "2016-11-03", "close": 170.36, "volume": 439086.0}, {"date": "2016-11-04", "close": 169.47, "volume": 1033675.0}, {"date": "2016-11-07", "close": 172.85, "volume": 549972.0}, {"date": "2016-11-08", "close": 174.04, "volume": 756770.0}, {"date": "2016-11-09", "close": 176.95, "volume": 970729.0}, {"date": "2016-11-10", "close": 179.81, "volume": 1157496.0}, {"date": "2016-11-11", "close": 178.95, "volume": 713816.0}, {"date": "2016-11-14", "close": 179.58, "volume": 729467.0}, {"date": "2016-11-15", "close": 181.65, "volume": 832895.0}, {"date": "2016-11-16", "close": 181.28, "volume": 611290.0}, {"date": "2016-11-17", "close": 181.42, "volume": 956190.0}, {"date": "2016-11-18", "close": 180.12, "volume": 319099.0}, {"date": "2016-11-21", "close": 182.04, "volume": 574601.0}, {"date": "2016-11-22", "close": 183.79, "volume": 582257.0}, {"date": "2016-11-23", "close": 184.2, "volume": 377750.0}, {"date": "2016-11-25", "close": 183.13, "volume": 172323.0}, {"date": "2016-11-28", "close": 182.08, "volume": 414959.0}, {"date": "2016-11-29", "close": 181.1, "volume": 293275.0}, {"date": "2016-11-30", "close": 181.11, "volume": 740824.0}, {"date": "2016-12-01", "close": 181.83, "volume": 668377.0}, {"date": "2016-12-02", "close": 182.32, "volume": 518486.0}, {"date": "2016-12-05", "close": 181.64, "volume": 570215.0}, {"date": "2016-12-06", "close": 183.05, "volume": 924253.0}, {"date": "2016-12-07", "close": 183.51, "volume": 962074.0}, {"date": "2016-12-08", "close": 183.29, "volume": 1462814.0}, {"date": "2016-12-09", "close": 185.8, "volume": 792892.0}, {"date": "2016-12-12", "close": 184.89, "volume": 401028.0}, {"date": "2016-12-13", "close": 188.04, "volume": 1362677.0}, {"date": "2016-12-14", "close": 186.66, "volume": 866481.0}, {"date": "2016-12-15", "close": 186.97, "volume": 699215.0}, {"date": "2016-12-16", "close": 185.0, "volume": 1113698.0}, {"date": "2016-12-19", "close": 184.43, "volume": 410025.0}, {"date": "2016-12-20", "close": 186.33, "volume": 395459.0}, {"date": "2016-12-21", "close": 185.81, "volume": 376359.0}, {"date": "2016-12-22", "close": 186.01, "volume": 486569.0}, {"date": "2016-12-23", "close": 185.93, "volume": 190014.0}, {"date": "2016-12-27", "close": 186.2, "volume": 264807.0}, {"date": "2016-12-28", "close": 183.81, "volume": 308897.0}, {"date": "2016-12-29", "close": 183.13, "volume": 376445.0}, {"date": "2016-12-30", "close": 183.08, "volume": 372520.0}, {"date": "2017-01-03", "close": 184.93, "volume": 421459.0}, {"date": "2017-01-04", "close": 185.29, "volume": 436885.0}, {"date": "2017-01-05", "close": 185.27, "volume": 342690.0}, {"date": "2017-01-06", "close": 187.87, "volume": 647795.0}, {"date": "2017-01-09", "close": 186.31, "volume": 285264.0}, {"date": "2017-01-10", "close": 186.0, "volume": 500668.0}, {"date": "2017-01-11", "close": 188.97, "volume": 670536.0}, {"date": "2017-01-12", "close": 187.66, "volume": 446323.0}, {"date": "2017-01-13", "close": 188.5, "volume": 622466.0}, {"date": "2017-01-17", "close": 186.02, "volume": 381979.0}, {"date": "2017-01-18", "close": 186.91, "volume": 709589.0}, {"date": "2017-01-19", "close": 185.42, "volume": 341515.0}, {"date": "2017-01-20", "close": 186.22, "volume": 464140.0}, {"date": "2017-01-23", "close": 186.36, "volume": 668994.0}, {"date": "2017-01-24", "close": 187.88, "volume": 491182.0}, {"date": "2017-01-25", "close": 190.58, "volume": 602854.0}, {"date": "2017-01-26", "close": 190.44, "volume": 457091.0}, {"date": "2017-01-27", "close": 190.75, "volume": 289948.0}, {"date": "2017-01-30", "close": 190.4, "volume": 436155.0}, {"date": "2017-01-31", "close": 191.85, "volume": 739579.0}, {"date": "2017-02-01", "close": 191.36, "volume": 493027.0}, {"date": "2017-02-02", "close": 191.76, "volume": 352478.0}, {"date": "2017-02-03", "close": 192.86, "volume": 566244.0}, {"date": "2017-02-06", "close": 192.7, "volume": 376459.0}, {"date": "2017-02-07", "close": 192.35, "volume": 427997.0}, {"date": "2017-02-08", "close": 193.01, "volume": 483760.0}, {"date": "2017-02-09", "close": 202.2, "volume": 1323627.0}, {"date": "2017-02-10", "close": 204.56, "volume": 849322.0}, {"date": "2017-02-13", "close": 205.74, "volume": 573482.0}, {"date": "2017-02-14", "close": 205.37, "volume": 461508.0}, {"date": "2017-02-15", "close": 206.74, "volume": 413444.0}, {"date": "2017-02-16", "close": 206.81, "volume": 497831.0}, {"date": "2017-02-17", "close": 207.14, "volume": 1076865.0}, {"date": "2017-02-21", "close": 207.38, "volume": 497016.0}, {"date": "2017-02-22", "close": 207.87, "volume": 402418.0}, {"date": "2017-02-23", "close": 209.45, "volume": 557129.0}, {"date": "2017-02-24", "close": 209.91, "volume": 624931.0}, {"date": "2017-02-27", "close": 210.04, "volume": 845007.0}, {"date": "2017-02-28", "close": 209.2, "volume": 645330.0}, {"date": "2017-03-01", "close": 212.96, "volume": 506327.0}, {"date": "2017-03-02", "close": 212.78, "volume": 341512.0}, {"date": "2017-03-03", "close": 212.85, "volume": 290916.0}, {"date": "2017-03-06", "close": 212.33, "volume": 282215.0}, {"date": "2017-03-07", "close": 211.75, "volume": 598311.0}, {"date": "2017-03-08", "close": 210.28, "volume": 637251.0}, {"date": "2017-03-09", "close": 210.62, "volume": 443707.0}, {"date": "2017-03-10", "close": 211.37, "volume": 369222.0}, {"date": "2017-03-13", "close": 211.16, "volume": 699256.0}, {"date": "2017-03-14", "close": 211.3, "volume": 453332.0}, {"date": "2017-03-15", "close": 213.93, "volume": 526605.0}, {"date": "2017-03-16", "close": 210.95, "volume": 627551.0}, {"date": "2017-03-17", "close": 210.94, "volume": 742019.0}, {"date": "2017-03-20", "close": 210.23, "volume": 278995.0}, {"date": "2017-03-21", "close": 208.0, "volume": 491888.0}, {"date": "2017-03-22", "close": 208.69, "volume": 341099.0}, {"date": "2017-03-23", "close": 207.46, "volume": 673357.0}, {"date": "2017-03-24", "close": 206.5, "volume": 607695.0}, {"date": "2017-03-27", "close": 204.99, "volume": 706696.0}, {"date": "2017-03-28", "close": 207.36, "volume": 492540.0}, {"date": "2017-03-29", "close": 207.53, "volume": 315732.0}, {"date": "2017-03-30", "close": 208.93, "volume": 396899.0}, {"date": "2017-03-31", "close": 206.49, "volume": 729659.0}, {"date": "2017-04-03", "close": 206.05, "volume": 608904.0}, {"date": "2017-04-04", "close": 206.83, "volume": 372438.0}, {"date": "2017-04-05", "close": 207.08, "volume": 652979.0}, {"date": "2017-04-06", "close": 208.11, "volume": 428213.0}, {"date": "2017-04-07", "close": 208.21, "volume": 416902.0}, {"date": "2017-04-10", "close": 208.9, "volume": 352449.0}, {"date": "2017-04-11", "close": 206.95, "volume": 514995.0}, {"date": "2017-04-12", "close": 205.47, "volume": 397295.0}, {"date": "2017-04-13", "close": 205.01, "volume": 300401.0}, {"date": "2017-04-17", "close": 207.44, "volume": 368696.0}, {"date": "2017-04-18", "close": 207.14, "volume": 357529.0}, {"date": "2017-04-19", "close": 206.6, "volume": 416276.0}, {"date": "2017-04-20", "close": 208.84, "volume": 262134.0}, {"date": "2017-04-21", "close": 209.75, "volume": 495916.0}, {"date": "2017-04-24", "close": 213.73, "volume": 744820.0}, {"date": "2017-04-25", "close": 216.36, "volume": 613498.0}, {"date": "2017-04-26", "close": 215.39, "volume": 579603.0}, {"date": "2017-04-27", "close": 217.63, "volume": 709837.0}, {"date": "2017-04-28", "close": 218.7, "volume": 1041717.0}, {"date": "2017-05-01", "close": 216.78, "volume": 494081.0}, {"date": "2017-05-02", "close": 217.23, "volume": 556822.0}, {"date": "2017-05-03", "close": 216.75, "volume": 458481.0}, {"date": "2017-05-04", "close": 218.22, "volume": 499499.0}, {"date": "2017-05-05", "close": 220.9, "volume": 530299.0}, {"date": "2017-05-08", "close": 220.89, "volume": 434811.0}, {"date": "2017-05-09", "close": 221.9, "volume": 353441.0}, {"date": "2017-05-10", "close": 222.62, "volume": 405708.0}, {"date": "2017-05-11", "close": 222.79, "volume": 375101.0}, {"date": "2017-05-12", "close": 221.48, "volume": 474506.0}, {"date": "2017-05-15", "close": 222.4, "volume": 550814.0}, {"date": "2017-05-16", "close": 224.19, "volume": 350052.0}, {"date": "2017-05-17", "close": 219.71, "volume": 514114.0}, {"date": "2017-05-18", "close": 219.35, "volume": 544721.0}, {"date": "2017-05-19", "close": 221.57, "volume": 421875.0}, {"date": "2017-05-22", "close": 223.46, "volume": 404186.0}, {"date": "2017-05-23", "close": 224.81, "volume": 334946.0}, {"date": "2017-05-24", "close": 225.18, "volume": 263712.0}, {"date": "2017-05-25", "close": 226.75, "volume": 262203.0}, {"date": "2017-05-26", "close": 227.08, "volume": 319590.0}, {"date": "2017-05-30", "close": 227.7, "volume": 289895.0}, {"date": "2017-05-31", "close": 227.2, "volume": 858003.0}, {"date": "2017-06-01", "close": 229.67, "volume": 434507.0}, {"date": "2017-06-02", "close": 231.2, "volume": 384734.0}, {"date": "2017-06-05", "close": 230.36, "volume": 397399.0}, {"date": "2017-06-06", "close": 228.36, "volume": 415229.0}, {"date": "2017-06-07", "close": 228.88, "volume": 329662.0}, {"date": "2017-06-08", "close": 228.45, "volume": 507486.0}, {"date": "2017-06-09", "close": 228.84, "volume": 432299.0}, {"date": "2017-06-12", "close": 227.14, "volume": 474472.0}, {"date": "2017-06-13", "close": 228.43, "volume": 351942.0}, {"date": "2017-06-14", "close": 228.84, "volume": 304791.0}, {"date": "2017-06-15", "close": 230.73, "volume": 402507.0}, {"date": "2017-06-16", "close": 232.2, "volume": 697593.0}, {"date": "2017-06-19", "close": 235.25, "volume": 408695.0}, {"date": "2017-06-20", "close": 232.95, "volume": 280513.0}, {"date": "2017-06-21", "close": 232.67, "volume": 391721.0}, {"date": "2017-06-22", "close": 232.41, "volume": 274637.0}, {"date": "2017-06-23", "close": 231.51, "volume": 1180513.0}, {"date": "2017-06-26", "close": 232.59, "volume": 370201.0}, {"date": "2017-06-27", "close": 230.12, "volume": 229049.0}, {"date": "2017-06-28", "close": 232.3, "volume": 296449.0}, {"date": "2017-06-29", "close": 229.91, "volume": 434002.0}, {"date": "2017-06-30", "close": 231.53, "volume": 315850.0}, {"date": "2017-07-03", "close": 232.34, "volume": 179862.0}, {"date": "2017-07-05", "close": 235.27, "volume": 396138.0}, {"date": "2017-07-06", "close": 233.15, "volume": 511777.0}, {"date": "2017-07-07", "close": 234.45, "volume": 303583.0}, {"date": "2017-07-10", "close": 234.74, "volume": 443574.0}, {"date": "2017-07-11", "close": 235.27, "volume": 358619.0}, {"date": "2017-07-12", "close": 237.66, "volume": 393395.0}, {"date": "2017-07-13", "close": 236.4, "volume": 402305.0}, {"date": "2017-07-14", "close": 235.81, "volume": 461377.0}, {"date": "2017-07-17", "close": 236.54, "volume": 217974.0}, {"date": "2017-07-18", "close": 233.95, "volume": 378059.0}, {"date": "2017-07-19", "close": 236.06, "volume": 402624.0}, {"date": "2017-07-20", "close": 234.85, "volume": 256763.0}, {"date": "2017-07-21", "close": 234.77, "volume": 285922.0}, {"date": "2017-07-24", "close": 235.02, "volume": 256748.0}, {"date": "2017-07-25", "close": 233.42, "volume": 288482.0}, {"date": "2017-07-26", "close": 233.76, "volume": 255750.0}, {"date": "2017-07-27", "close": 231.96, "volume": 305334.0}, {"date": "2017-07-28", "close": 232.34, "volume": 474391.0}, {"date": "2017-07-31", "close": 232.46, "volume": 735545.0}, {"date": "2017-08-01", "close": 236.47, "volume": 521943.0}, {"date": "2017-08-02", "close": 235.76, "volume": 490775.0}, {"date": "2017-08-03", "close": 236.39, "volume": 311150.0}, {"date": "2017-08-04", "close": 236.66, "volume": 260820.0}, {"date": "2017-08-07", "close": 236.46, "volume": 226923.0}, {"date": "2017-08-08", "close": 235.98, "volume": 263030.0}, {"date": "2017-08-09", "close": 234.51, "volume": 205805.0}, {"date": "2017-08-10", "close": 229.16, "volume": 602564.0}, {"date": "2017-08-11", "close": 229.54, "volume": 388218.0}, {"date": "2017-08-14", "close": 233.96, "volume": 449945.0}, {"date": "2017-08-15", "close": 233.33, "volume": 354835.0}, {"date": "2017-08-16", "close": 233.1, "volume": 376080.0}, {"date": "2017-08-17", "close": 229.3, "volume": 282705.0}, {"date": "2017-08-18", "close": 228.2, "volume": 404242.0}, {"date": "2017-08-21", "close": 227.79, "volume": 320471.0}, {"date": "2017-08-22", "close": 232.5, "volume": 326112.0}, {"date": "2017-08-23", "close": 231.04, "volume": 315901.0}, {"date": "2017-08-24", "close": 229.03, "volume": 282352.0}, {"date": "2017-08-25", "close": 230.76, "volume": 247206.0}, {"date": "2017-08-28", "close": 230.0, "volume": 346221.0}, {"date": "2017-08-29", "close": 229.47, "volume": 281790.0}, {"date": "2017-08-30", "close": 231.63, "volume": 349131.0}, {"date": "2017-08-31", "close": 230.66, "volume": 426416.0}, {"date": "2017-09-01", "close": 230.09, "volume": 293942.0}, {"date": "2017-09-05", "close": 229.01, "volume": 320474.0}, {"date": "2017-09-06", "close": 229.59, "volume": 298873.0}, {"date": "2017-09-07", "close": 229.96, "volume": 267336.0}, {"date": "2017-09-08", "close": 234.38, "volume": 348339.0}, {"date": "2017-09-11", "close": 236.82, "volume": 297719.0}, {"date": "2017-09-12", "close": 237.37, "volume": 152238.0}, {"date": "2017-09-13", "close": 235.58, "volume": 271563.0}, {"date": "2017-09-14", "close": 236.41, "volume": 241441.0}, {"date": "2017-09-15", "close": 237.83, "volume": 409087.0}, {"date": "2017-09-18", "close": 237.81, "volume": 375801.0}, {"date": "2017-09-19", "close": 238.6, "volume": 242407.0}, {"date": "2017-09-20", "close": 246.22, "volume": 801725.0}, {"date": "2017-09-21", "close": 246.56, "volume": 397565.0}, {"date": "2017-09-22", "close": 246.16, "volume": 319153.0}, {"date": "2017-09-25", "close": 244.26, "volume": 310019.0}, {"date": "2017-09-26", "close": 243.41, "volume": 261878.0}, {"date": "2017-09-27", "close": 241.03, "volume": 370403.0}, {"date": "2017-09-28", "close": 241.71, "volume": 391190.0}, {"date": "2017-09-29", "close": 243.4, "volume": 304619.0}, {"date": "2017-10-02", "close": 247.8, "volume": 343898.0}, {"date": "2017-10-03", "close": 249.86, "volume": 341848.0}, {"date": "2017-10-04", "close": 249.66, "volume": 255652.0}, {"date": "2017-10-05", "close": 251.02, "volume": 265709.0}, {"date": "2017-10-06", "close": 251.99, "volume": 206303.0}, {"date": "2017-10-09", "close": 251.26, "volume": 587232.0}, {"date": "2017-10-10", "close": 251.76, "volume": 493411.0}, {"date": "2017-10-11", "close": 249.91, "volume": 424417.0}, {"date": "2017-10-12", "close": 252.05, "volume": 298066.0}, {"date": "2017-10-13", "close": 250.1, "volume": 368751.0}, {"date": "2017-10-16", "close": 251.77, "volume": 187756.0}, {"date": "2017-10-17", "close": 250.7, "volume": 511922.0}, {"date": "2017-10-18", "close": 250.23, "volume": 228769.0}, {"date": "2017-10-19", "close": 251.96, "volume": 299611.0}, {"date": "2017-10-20", "close": 254.82, "volume": 224083.0}, {"date": "2017-10-23", "close": 253.74, "volume": 240452.0}, {"date": "2017-10-24", "close": 254.83, "volume": 251213.0}, {"date": "2017-10-25", "close": 255.16, "volume": 295352.0}, {"date": "2017-10-26", "close": 257.52, "volume": 273237.0}, {"date": "2017-10-27", "close": 257.57, "volume": 396462.0}, {"date": "2017-10-30", "close": 257.05, "volume": 565032.0}, {"date": "2017-10-31", "close": 258.17, "volume": 453657.0}, {"date": "2017-11-01", "close": 258.21, "volume": 361823.0}, {"date": "2017-11-02", "close": 256.68, "volume": 336256.0}, {"date": "2017-11-03", "close": 258.06, "volume": 364233.0}, {"date": "2017-11-06", "close": 258.2, "volume": 236994.0}, {"date": "2017-11-07", "close": 260.35, "volume": 357807.0}, {"date": "2017-11-08", "close": 259.26, "volume": 355450.0}, {"date": "2017-11-09", "close": 257.83, "volume": 597798.0}, {"date": "2017-11-10", "close": 258.2, "volume": 408878.0}, {"date": "2017-11-13", "close": 256.04, "volume": 443787.0}, {"date": "2017-11-14", "close": 256.6, "volume": 299013.0}, {"date": "2017-11-15", "close": 255.39, "volume": 336605.0}, {"date": "2017-11-16", "close": 256.5, "volume": 320658.0}, {"date": "2017-11-17", "close": 256.34, "volume": 345253.0}, {"date": "2017-11-20", "close": 258.11, "volume": 207840.0}, {"date": "2017-11-21", "close": 260.48, "volume": 357899.0}, {"date": "2017-11-22", "close": 260.58, "volume": 251793.0}, {"date": "2017-11-24", "close": 260.36, "volume": 100726.0}, {"date": "2017-11-27", "close": 260.63, "volume": 330556.0}, {"date": "2017-11-28", "close": 265.04, "volume": 447489.0}, {"date": "2017-11-29", "close": 262.24, "volume": 398673.0}, {"date": "2017-11-30", "close": 267.21, "volume": 417060.0}, {"date": "2017-12-01", "close": 260.6, "volume": 496069.0}, {"date": "2017-12-04", "close": 261.87, "volume": 552982.0}, {"date": "2017-12-05", "close": 258.2, "volume": 348857.0}, {"date": "2017-12-06", "close": 258.91, "volume": 302906.0}, {"date": "2017-12-07", "close": 260.48, "volume": 432512.0}, {"date": "2017-12-08", "close": 260.58, "volume": 269881.0}, {"date": "2017-12-11", "close": 256.46, "volume": 649844.0}, {"date": "2017-12-12", "close": 255.42, "volume": 699984.0}, {"date": "2017-12-13", "close": 255.9, "volume": 444401.0}, {"date": "2017-12-14", "close": 252.38, "volume": 359435.0}, {"date": "2017-12-15", "close": 252.62, "volume": 909552.0}, {"date": "2017-12-18", "close": 261.32, "volume": 997255.0}, {"date": "2017-12-19", "close": 259.14, "volume": 493564.0}, {"date": "2017-12-20", "close": 258.98, "volume": 553449.0}, {"date": "2017-12-21", "close": 258.38, "volume": 210298.0}, {"date": "2017-12-22", "close": 259.53, "volume": 311042.0}, {"date": "2017-12-26", "close": 260.72, "volume": 277920.0}, {"date": "2017-12-27", "close": 260.61, "volume": 282599.0}, {"date": "2017-12-28", "close": 260.6, "volume": 222128.0}, {"date": "2017-12-29", "close": 259.0, "volume": 283825.0}, {"date": "2018-01-02", "close": 260.56, "volume": 360283.0}, {"date": "2018-01-03", "close": 262.08, "volume": 347777.0}, {"date": "2018-01-04", "close": 264.86, "volume": 367066.0}, {"date": "2018-01-05", "close": 267.02, "volume": 343874.0}, {"date": "2018-01-08", "close": 268.14, "volume": 397715.0}, {"date": "2018-01-09", "close": 270.32, "volume": 331270.0}, {"date": "2018-01-10", "close": 268.77, "volume": 268095.0}, {"date": "2018-01-11", "close": 272.5, "volume": 348170.0}, {"date": "2018-01-12", "close": 275.28, "volume": 249769.0}, {"date": "2018-01-16", "close": 274.88, "volume": 285234.0}, {"date": "2018-01-17", "close": 276.59, "volume": 336030.0}, {"date": "2018-01-18", "close": 276.42, "volume": 315046.0}, {"date": "2018-01-19", "close": 275.69, "volume": 641967.0}, {"date": "2018-01-22", "close": 276.07, "volume": 318858.0}, {"date": "2018-01-23", "close": 276.63, "volume": 282128.0}, {"date": "2018-01-24", "close": 276.51, "volume": 429865.0}, {"date": "2018-01-25", "close": 279.08, "volume": 585282.0}, {"date": "2018-01-26", "close": 284.14, "volume": 297036.0}, {"date": "2018-01-29", "close": 281.3, "volume": 301149.0}, {"date": "2018-01-30", "close": 279.63, "volume": 378891.0}, {"date": "2018-01-31", "close": 280.59, "volume": 1206452.0}, {"date": "2018-02-01", "close": 281.25, "volume": 537867.0}, {"date": "2018-02-02", "close": 285.2, "volume": 673551.0}, {"date": "2018-02-05", "close": 266.75, "volume": 999688.0}, {"date": "2018-02-06", "close": 268.79, "volume": 963430.0}, {"date": "2018-02-07", "close": 266.19, "volume": 610645.0}, {"date": "2018-02-08", "close": 259.4, "volume": 822927.0}, {"date": "2018-02-09", "close": 261.53, "volume": 637070.0}, {"date": "2018-02-12", "close": 270.12, "volume": 571766.0}, {"date": "2018-02-13", "close": 270.47, "volume": 388352.0}, {"date": "2018-02-14", "close": 271.09, "volume": 504682.0}, {"date": "2018-02-15", "close": 275.75, "volume": 434062.0}, {"date": "2018-02-16", "close": 276.31, "volume": 492866.0}, {"date": "2018-02-20", "close": 276.74, "volume": 416419.0}, {"date": "2018-02-21", "close": 278.43, "volume": 521888.0}, {"date": "2018-02-22", "close": 279.6, "volume": 443918.0}, {"date": "2018-02-23", "close": 281.14, "volume": 310744.0}, {"date": "2018-02-26", "close": 285.33, "volume": 282328.0}, {"date": "2018-02-27", "close": 280.33, "volume": 451808.0}, {"date": "2018-02-28", "close": 275.09, "volume": 390152.0}, {"date": "2018-03-01", "close": 267.49, "volume": 551470.0}, {"date": "2018-03-02", "close": 268.01, "volume": 420473.0}, {"date": "2018-03-05", "close": 272.53, "volume": 418455.0}, {"date": "2018-03-06", "close": 273.74, "volume": 325063.0}, {"date": "2018-03-07", "close": 279.39, "volume": 562545.0}, {"date": "2018-03-08", "close": 279.69, "volume": 424310.0}, {"date": "2018-03-09", "close": 285.04, "volume": 621790.0}, {"date": "2018-03-12", "close": 282.83, "volume": 289652.0}, {"date": "2018-03-13", "close": 281.66, "volume": 356957.0}, {"date": "2018-03-14", "close": 279.85, "volume": 321138.0}, {"date": "2018-03-15", "close": 282.86, "volume": 418656.0}, {"date": "2018-03-16", "close": 286.67, "volume": 744721.0}, {"date": "2018-03-19", "close": 283.84, "volume": 340932.0}, {"date": "2018-03-20", "close": 288.97, "volume": 520301.0}, {"date": "2018-03-21", "close": 289.86, "volume": 431020.0}, {"date": "2018-03-22", "close": 280.86, "volume": 371183.0}, {"date": "2018-03-23", "close": 274.79, "volume": 467304.0}, {"date": "2018-03-26", "close": 282.52, "volume": 287317.0}, {"date": "2018-03-27", "close": 277.41, "volume": 320232.0}, {"date": "2018-03-28", "close": 276.49, "volume": 337188.0}, {"date": "2018-03-29", "close": 280.69, "volume": 371730.0}, {"date": "2018-04-02", "close": 274.58, "volume": 579422.0}, {"date": "2018-04-03", "close": 276.64, "volume": 708859.0}, {"date": "2018-04-04", "close": 276.84, "volume": 676840.0}, {"date": "2018-04-05", "close": 275.56, "volume": 639434.0}, {"date": "2018-04-06", "close": 267.84, "volume": 559145.0}, {"date": "2018-04-09", "close": 268.08, "volume": 625550.0}, {"date": "2018-04-10", "close": 273.14, "volume": 466438.0}, {"date": "2018-04-11", "close": 270.02, "volume": 441453.0}, {"date": "2018-04-12", "close": 274.39, "volume": 364633.0}, {"date": "2018-04-13", "close": 273.11, "volume": 318599.0}, {"date": "2018-04-16", "close": 274.34, "volume": 371348.0}, {"date": "2018-04-17", "close": 276.75, "volume": 452179.0}, {"date": "2018-04-18", "close": 279.66, "volume": 435211.0}, {"date": "2018-04-19", "close": 279.98, "volume": 393622.0}, {"date": "2018-04-20", "close": 282.14, "volume": 915878.0}, {"date": "2018-04-23", "close": 277.09, "volume": 662772.0}, {"date": "2018-04-24", "close": 265.85, "volume": 991837.0}, {"date": "2018-04-25", "close": 267.82, "volume": 822397.0}, {"date": "2018-04-26", "close": 266.21, "volume": 451067.0}, {"date": "2018-04-27", "close": 268.28, "volume": 377059.0}, {"date": "2018-04-30", "close": 264.19, "volume": 520183.0}, {"date": "2018-05-01", "close": 264.77, "volume": 511176.0}, {"date": "2018-05-02", "close": 262.64, "volume": 614737.0}, {"date": "2018-05-03", "close": 264.67, "volume": 430884.0}, {"date": "2018-05-04", "close": 269.2, "volume": 366681.0}, {"date": "2018-05-07", "close": 270.62, "volume": 379202.0}, {"date": "2018-05-08", "close": 271.7, "volume": 267469.0}, {"date": "2018-05-09", "close": 275.07, "volume": 303098.0}, {"date": "2018-05-10", "close": 279.23, "volume": 473946.0}, {"date": "2018-05-11", "close": 279.43, "volume": 390200.0}, {"date": "2018-05-14", "close": 278.64, "volume": 339987.0}, {"date": "2018-05-15", "close": 278.47, "volume": 306377.0}, {"date": "2018-05-16", "close": 275.75, "volume": 359616.0}, {"date": "2018-05-17", "close": 275.25, "volume": 453904.0}, {"date": "2018-05-18", "close": 275.47, "volume": 520773.0}, {"date": "2018-05-21", "close": 281.21, "volume": 406471.0}, {"date": "2018-05-22", "close": 279.78, "volume": 439362.0}, {"date": "2018-05-23", "close": 278.88, "volume": 339279.0}, {"date": "2018-05-24", "close": 281.95, "volume": 468737.0}, {"date": "2018-05-25", "close": 279.32, "volume": 247898.0}, {"date": "2018-05-29", "close": 274.26, "volume": 417537.0}, {"date": "2018-05-30", "close": 278.68, "volume": 358865.0}, {"date": "2018-05-31", "close": 275.79, "volume": 532890.0}, {"date": "2018-06-01", "close": 279.43, "volume": 256311.0}, {"date": "2018-06-04", "close": 280.2, "volume": 226736.0}, {"date": "2018-06-05", "close": 282.1, "volume": 251510.0}, {"date": "2018-06-06", "close": 283.76, "volume": 401812.0}, {"date": "2018-06-07", "close": 284.31, "volume": 264669.0}, {"date": "2018-06-08", "close": 285.58, "volume": 188449.0}, {"date": "2018-06-11", "close": 285.53, "volume": 301900.0}, {"date": "2018-06-12", "close": 286.33, "volume": 280776.0}, {"date": "2018-06-13", "close": 285.5, "volume": 324595.0}, {"date": "2018-06-14", "close": 283.21, "volume": 365216.0}, {"date": "2018-06-15", "close": 284.0, "volume": 577239.0}, {"date": "2018-06-18", "close": 281.66, "volume": 332877.0}, {"date": "2018-06-19", "close": 276.41, "volume": 453076.0}, {"date": "2018-06-20", "close": 277.51, "volume": 397460.0}, {"date": "2018-06-21", "close": 276.12, "volume": 501808.0}, {"date": "2018-06-22", "close": 276.22, "volume": 1369302.0}, {"date": "2018-06-25", "close": 273.13, "volume": 420103.0}, {"date": "2018-06-26", "close": 273.26, "volume": 447086.0}, {"date": "2018-06-27", "close": 269.89, "volume": 460083.0}, {"date": "2018-06-28", "close": 271.53, "volume": 372203.0}, {"date": "2018-06-29", "close": 275.91, "volume": 458263.0}, {"date": "2018-07-02", "close": 274.6, "volume": 429629.0}, {"date": "2018-07-03", "close": 272.86, "volume": 179412.0}, {"date": "2018-07-05", "close": 276.0, "volume": 368863.0}, {"date": "2018-07-06", "close": 276.18, "volume": 257345.0}, {"date": "2018-07-09", "close": 280.59, "volume": 276577.0}, {"date": "2018-07-10", "close": 280.99, "volume": 317323.0}, {"date": "2018-07-11", "close": 276.72, "volume": 377126.0}, {"date": "2018-07-12", "close": 281.93, "volume": 289497.0}, {"date": "2018-07-13", "close": 283.45, "volume": 303264.0}, {"date": "2018-07-16", "close": 282.59, "volume": 506033.0}, {"date": "2018-07-17", "close": 283.04, "volume": 267294.0}, {"date": "2018-07-18", "close": 283.8, "volume": 384016.0}, {"date": "2018-07-19", "close": 283.46, "volume": 318818.0}, {"date": "2018-07-20", "close": 284.74, "volume": 385678.0}, {"date": "2018-07-23", "close": 282.37, "volume": 333474.0}, {"date": "2018-07-24", "close": 282.73, "volume": 476910.0}, {"date": "2018-07-25", "close": 288.59, "volume": 529746.0}, {"date": "2018-07-26", "close": 303.58, "volume": 1395815.0}, {"date": "2018-07-27", "close": 298.84, "volume": 903209.0}, {"date": "2018-07-30", "close": 294.26, "volume": 510322.0}, {"date": "2018-07-31", "close": 301.9, "volume": 721106.0}, {"date": "2018-08-01", "close": 298.42, "volume": 542278.0}, {"date": "2018-08-02", "close": 296.55, "volume": 512600.0}, {"date": "2018-08-03", "close": 295.04, "volume": 298690.0}, {"date": "2018-08-06", "close": 295.58, "volume": 236548.0}, {"date": "2018-08-07", "close": 299.43, "volume": 283597.0}, {"date": "2018-08-08", "close": 296.66, "volume": 251661.0}, {"date": "2018-08-09", "close": 295.47, "volume": 274039.0}, {"date": "2018-08-10", "close": 293.25, "volume": 245907.0}, {"date": "2018-08-13", "close": 292.1, "volume": 286807.0}, {"date": "2018-08-14", "close": 294.87, "volume": 285173.0}, {"date": "2018-08-15", "close": 293.48, "volume": 345962.0}, {"date": "2018-08-16", "close": 295.15, "volume": 271388.0}, {"date": "2018-08-17", "close": 297.88, "volume": 772171.0}, {"date": "2018-08-20", "close": 301.11, "volume": 442932.0}, {"date": "2018-08-21", "close": 303.62, "volume": 409637.0}, {"date": "2018-08-22", "close": 299.5, "volume": 336964.0}, {"date": "2018-08-23", "close": 297.21, "volume": 382262.0}, {"date": "2018-08-24", "close": 296.62, "volume": 681729.0}, {"date": "2018-08-27", "close": 297.57, "volume": 511974.0}, {"date": "2018-08-28", "close": 298.65, "volume": 309709.0}, {"date": "2018-08-29", "close": 298.46, "volume": 477870.0}, {"date": "2018-08-30", "close": 296.71, "volume": 273102.0}, {"date": "2018-08-31", "close": 298.37, "volume": 408779.0}, {"date": "2018-09-04", "close": 297.71, "volume": 396205.0}, {"date": "2018-09-05", "close": 301.77, "volume": 519112.0}, {"date": "2018-09-06", "close": 303.11, "volume": 586771.0}, {"date": "2018-09-07", "close": 304.02, "volume": 333247.0}, {"date": "2018-09-10", "close": 306.26, "volume": 429257.0}, {"date": "2018-09-11", "close": 305.39, "volume": 443781.0}, {"date": "2018-09-12", "close": 304.5, "volume": 670424.0}, {"date": "2018-09-13", "close": 310.96, "volume": 327146.0}, {"date": "2018-09-14", "close": 310.83, "volume": 292120.0}, {"date": "2018-09-17", "close": 311.4, "volume": 406738.0}, {"date": "2018-09-18", "close": 311.51, "volume": 390986.0}, {"date": "2018-09-19", "close": 308.9, "volume": 331372.0}, {"date": "2018-09-20", "close": 309.78, "volume": 303403.0}, {"date": "2018-09-21", "close": 306.05, "volume": 877555.0}, {"date": "2018-09-24", "close": 299.51, "volume": 578744.0}, {"date": "2018-09-25", "close": 298.02, "volume": 453717.0}, {"date": "2018-09-26", "close": 296.04, "volume": 377022.0}, {"date": "2018-09-27", "close": 294.25, "volume": 441007.0}, {"date": "2018-09-28", "close": 296.21, "volume": 723438.0}, {"date": "2018-10-01", "close": 298.73, "volume": 651107.0}, {"date": "2018-10-02", "close": 297.95, "volume": 511379.0}, {"date": "2018-10-03", "close": 298.16, "volume": 321958.0}, {"date": "2018-10-04", "close": 295.89, "volume": 329241.0}, {"date": "2018-10-05", "close": 294.43, "volume": 398258.0}, {"date": "2018-10-08", "close": 292.19, "volume": 350078.0}, {"date": "2018-10-09", "close": 289.3, "volume": 358706.0}, {"date": "2018-10-10", "close": 280.54, "volume": 600415.0}, {"date": "2018-10-11", "close": 273.27, "volume": 787323.0}, {"date": "2018-10-12", "close": 279.17, "volume": 875585.0}, {"date": "2018-10-15", "close": 279.49, "volume": 555627.0}, {"date": "2018-10-16", "close": 287.21, "volume": 519504.0}, {"date": "2018-10-17", "close": 284.32, "volume": 384720.0}, {"date": "2018-10-18", "close": 279.07, "volume": 350856.0}, {"date": "2018-10-19", "close": 278.01, "volume": 372142.0}, {"date": "2018-10-22", "close": 278.37, "volume": 289426.0}, {"date": "2018-10-23", "close": 271.55, "volume": 601807.0}, {"date": "2018-10-24", "close": 263.42, "volume": 547652.0}, {"date": "2018-10-25", "close": 265.34, "volume": 760277.0}, {"date": "2018-10-26", "close": 285.38, "volume": 1710186.0}, {"date": "2018-10-29", "close": 277.5, "volume": 876880.0}, {"date": "2018-10-30", "close": 281.55, "volume": 789353.0}, {"date": "2018-10-31", "close": 282.9, "volume": 634627.0}, {"date": "2018-11-01", "close": 284.06, "volume": 479101.0}, {"date": "2018-11-02", "close": 285.28, "volume": 439217.0}, {"date": "2018-11-05", "close": 288.34, "volume": 551975.0}, {"date": "2018-11-06", "close": 289.68, "volume": 530163.0}, {"date": "2018-11-07", "close": 296.03, "volume": 416331.0}, {"date": "2018-11-08", "close": 296.53, "volume": 326079.0}, {"date": "2018-11-09", "close": 296.81, "volume": 486321.0}, {"date": "2018-11-12", "close": 289.34, "volume": 418144.0}, {"date": "2018-11-13", "close": 290.68, "volume": 423676.0}, {"date": "2018-11-14", "close": 287.98, "volume": 374204.0}, {"date": "2018-11-15", "close": 294.45, "volume": 374806.0}, {"date": "2018-11-16", "close": 297.79, "volume": 398806.0}, {"date": "2018-11-19", "close": 294.03, "volume": 423527.0}, {"date": "2018-11-20", "close": 287.09, "volume": 553341.0}, {"date": "2018-11-21", "close": 288.51, "volume": 229862.0}, {"date": "2018-11-23", "close": 285.2, "volume": 132882.0}, {"date": "2018-11-26", "close": 285.75, "volume": 506788.0}, {"date": "2018-11-27", "close": 285.26, "volume": 519237.0}, {"date": "2018-11-28", "close": 294.14, "volume": 407483.0}, {"date": "2018-11-29", "close": 293.87, "volume": 258305.0}, {"date": "2018-11-30", "close": 297.59, "volume": 414262.0}, {"date": "2018-12-03", "close": 301.05, "volume": 512954.0}, {"date": "2018-12-04", "close": 286.66, "volume": 481569.0}, {"date": "2018-12-06", "close": 287.22, "volume": 743506.0}, {"date": "2018-12-07", "close": 284.82, "volume": 756659.0}, {"date": "2018-12-10", "close": 285.36, "volume": 488597.0}, {"date": "2018-12-11", "close": 281.49, "volume": 418308.0}, {"date": "2018-12-12", "close": 284.35, "volume": 283077.0}, {"date": "2018-12-13", "close": 281.2, "volume": 373400.0}, {"date": "2018-12-14", "close": 273.84, "volume": 559875.0}, {"date": "2018-12-17", "close": 266.56, "volume": 548725.0}, {"date": "2018-12-18", "close": 268.87, "volume": 598052.0}, {"date": "2018-12-19", "close": 269.47, "volume": 798871.0}, {"date": "2018-12-20", "close": 262.78, "volume": 695929.0}, {"date": "2018-12-21", "close": 258.08, "volume": 861784.0}, {"date": "2018-12-24", "close": 247.01, "volume": 292724.0}, {"date": "2018-12-26", "close": 259.41, "volume": 450090.0}, {"date": "2018-12-27", "close": 265.15, "volume": 531130.0}, {"date": "2018-12-28", "close": 263.82, "volume": 464327.0}, {"date": "2018-12-31", "close": 266.52, "volume": 326077.0}, {"date": "2019-01-02", "close": 266.61, "volume": 370990.0}, {"date": "2019-01-03", "close": 258.8, "volume": 403078.0}, {"date": "2019-01-04", "close": 267.49, "volume": 513288.0}, {"date": "2019-01-07", "close": 269.07, "volume": 336031.0}, {"date": "2019-01-08", "close": 269.14, "volume": 521790.0}, {"date": "2019-01-09", "close": 271.65, "volume": 299671.0}, {"date": "2019-01-10", "close": 275.18, "volume": 269645.0}, {"date": "2019-01-11", "close": 273.16, "volume": 308848.0}, {"date": "2019-01-14", "close": 271.32, "volume": 308914.0}, {"date": "2019-01-15", "close": 270.3, "volume": 322206.0}, {"date": "2019-01-16", "close": 272.6, "volume": 419850.0}, {"date": "2019-01-17", "close": 275.41, "volume": 315509.0}, {"date": "2019-01-18", "close": 282.04, "volume": 390476.0}, {"date": "2019-01-22", "close": 274.7, "volume": 386808.0}, {"date": "2019-01-23", "close": 276.26, "volume": 245552.0}, {"date": "2019-01-24", "close": 278.7, "volume": 371960.0}, {"date": "2019-01-25", "close": 283.15, "volume": 558546.0}, {"date": "2019-01-28", "close": 279.87, "volume": 454211.0}, {"date": "2019-01-29", "close": 283.25, "volume": 311910.0}, {"date": "2019-01-30", "close": 287.49, "volume": 417002.0}, {"date": "2019-01-31", "close": 283.26, "volume": 636947.0}, {"date": "2019-02-01", "close": 292.23, "volume": 706283.0}, {"date": "2019-02-04", "close": 293.13, "volume": 480069.0}, {"date": "2019-02-05", "close": 297.86, "volume": 415679.0}, {"date": "2019-02-06", "close": 299.75, "volume": 648068.0}, {"date": "2019-02-07", "close": 297.62, "volume": 510584.0}, {"date": "2019-02-08", "close": 300.16, "volume": 326611.0}, {"date": "2019-02-11", "close": 301.25, "volume": 335537.0}, {"date": "2019-02-12", "close": 308.15, "volume": 424090.0}, {"date": "2019-02-13", "close": 309.34, "volume": 426295.0}, {"date": "2019-02-14", "close": 306.12, "volume": 354396.0}, {"date": "2019-02-15", "close": 311.96, "volume": 351223.0}, {"date": "2019-02-19", "close": 311.23, "volume": 225542.0}, {"date": "2019-02-20", "close": 313.47, "volume": 240856.0}, {"date": "2019-02-21", "close": 314.8, "volume": 408341.0}, {"date": "2019-02-22", "close": 317.19, "volume": 397992.0}, {"date": "2019-02-25", "close": 319.35, "volume": 454597.0}, {"date": "2019-02-26", "close": 319.87, "volume": 509709.0}, {"date": "2019-02-27", "close": 323.56, "volume": 392965.0}, {"date": "2019-02-28", "close": 323.65, "volume": 531519.0}, {"date": "2019-03-01", "close": 323.63, "volume": 538477.0}, {"date": "2019-03-04", "close": 320.93, "volume": 496268.0}, {"date": "2019-03-05", "close": 319.96, "volume": 453276.0}, {"date": "2019-03-06", "close": 319.82, "volume": 330392.0}, {"date": "2019-03-07", "close": 319.25, "volume": 471083.0}, {"date": "2019-03-08", "close": 317.67, "volume": 311478.0}, {"date": "2019-03-11", "close": 323.15, "volume": 333919.0}, {"date": "2019-03-12", "close": 323.74, "volume": 412186.0}, {"date": "2019-03-13", "close": 326.34, "volume": 307658.0}, {"date": "2019-03-14", "close": 325.46, "volume": 311101.0}, {"date": "2019-03-15", "close": 326.21, "volume": 664830.0}, {"date": "2019-03-18", "close": 331.47, "volume": 405104.0}, {"date": "2019-03-19", "close": 331.92, "volume": 512915.0}, {"date": "2019-03-20", "close": 330.72, "volume": 248466.0}, {"date": "2019-03-21", "close": 334.01, "volume": 214477.0}, {"date": "2019-03-22", "close": 329.47, "volume": 350417.0}, {"date": "2019-03-25", "close": 330.98, "volume": 362036.0}, {"date": "2019-03-26", "close": 335.27, "volume": 226174.0}, {"date": "2019-03-27", "close": 335.57, "volume": 284668.0}, {"date": "2019-03-28", "close": 340.1, "volume": 362202.0}, {"date": "2019-03-29", "close": 341.97, "volume": 436078.0}, {"date": "2019-04-01", "close": 347.93, "volume": 528625.0}, {"date": "2019-04-02", "close": 348.27, "volume": 390423.0}, {"date": "2019-04-03", "close": 347.0, "volume": 487885.0}, {"date": "2019-04-04", "close": 345.16, "volume": 477722.0}, {"date": "2019-04-05", "close": 345.49, "volume": 391030.0}, {"date": "2019-04-08", "close": 343.83, "volume": 540692.0}, {"date": "2019-04-09", "close": 343.01, "volume": 396705.0}, {"date": "2019-04-10", "close": 342.92, "volume": 251075.0}, {"date": "2019-04-11", "close": 346.47, "volume": 256093.0}, {"date": "2019-04-12", "close": 351.26, "volume": 298258.0}, {"date": "2019-04-15", "close": 351.43, "volume": 265601.0}, {"date": "2019-04-16", "close": 349.39, "volume": 409375.0}, {"date": "2019-04-17", "close": 347.97, "volume": 252544.0}, {"date": "2019-04-18", "close": 349.72, "volume": 378805.0}, {"date": "2019-04-22", "close": 350.84, "volume": 271087.0}, {"date": "2019-04-23", "close": 351.29, "volume": 542996.0}, {"date": "2019-04-24", "close": 350.26, "volume": 705769.0}, {"date": "2019-04-25", "close": 347.15, "volume": 726995.0}, {"date": "2019-04-26", "close": 352.48, "volume": 564552.0}, {"date": "2019-04-29", "close": 357.81, "volume": 501818.0}, {"date": "2019-04-30", "close": 359.7, "volume": 595835.0}, {"date": "2019-05-01", "close": 357.14, "volume": 447599.0}, {"date": "2019-05-02", "close": 357.62, "volume": 282811.0}, {"date": "2019-05-03", "close": 360.19, "volume": 221035.0}, {"date": "2019-05-06", "close": 358.2, "volume": 242509.0}, {"date": "2019-05-07", "close": 352.97, "volume": 301637.0}, {"date": "2019-05-08", "close": 354.38, "volume": 260173.0}, {"date": "2019-05-09", "close": 352.44, "volume": 278175.0}, {"date": "2019-05-10", "close": 356.2, "volume": 309205.0}, {"date": "2019-05-13", "close": 348.9, "volume": 339988.0}, {"date": "2019-05-14", "close": 351.63, "volume": 262732.0}, {"date": "2019-05-15", "close": 353.95, "volume": 288914.0}, {"date": "2019-05-16", "close": 359.99, "volume": 303957.0}, {"date": "2019-05-17", "close": 358.6, "volume": 296172.0}, {"date": "2019-05-20", "close": 353.09, "volume": 431455.0}, {"date": "2019-05-21", "close": 358.54, "volume": 365769.0}, {"date": "2019-05-22", "close": 356.73, "volume": 255650.0}, {"date": "2019-05-23", "close": 352.83, "volume": 280043.0}, {"date": "2019-05-24", "close": 348.07, "volume": 410263.0}, {"date": "2019-05-28", "close": 345.22, "volume": 698950.0}, {"date": "2019-05-29", "close": 345.36, "volume": 394099.0}, {"date": "2019-05-30", "close": 347.24, "volume": 264918.0}, {"date": "2019-05-31", "close": 343.92, "volume": 329028.0}, {"date": "2019-06-03", "close": 347.41, "volume": 420560.0}, {"date": "2019-06-04", "close": 351.66, "volume": 589995.0}, {"date": "2019-06-05", "close": 358.07, "volume": 441152.0}, {"date": "2019-06-06", "close": 360.6, "volume": 296199.0}, {"date": "2019-06-07", "close": 365.37, "volume": 335886.0}, {"date": "2019-06-10", "close": 367.36, "volume": 358243.0}, {"date": "2019-06-11", "close": 365.66, "volume": 426030.0}, {"date": "2019-06-12", "close": 365.69, "volume": 350623.0}, {"date": "2019-06-13", "close": 365.31, "volume": 401432.0}, {"date": "2019-06-14", "close": 364.62, "volume": 338859.0}, {"date": "2019-06-17", "close": 361.86, "volume": 318197.0}, {"date": "2019-06-18", "close": 365.74, "volume": 419869.0}, {"date": "2019-06-19", "close": 364.64, "volume": 711562.0}, {"date": "2019-06-20", "close": 367.61, "volume": 840977.0}, {"date": "2019-06-21", "close": 365.38, "volume": 1041072.0}, {"date": "2019-06-24", "close": 365.22, "volume": 700542.0}, {"date": "2019-06-25", "close": 363.79, "volume": 840513.0}, {"date": "2019-06-26", "close": 363.09, "volume": 478578.0}, {"date": "2019-06-27", "close": 362.94, "volume": 387350.0}, {"date": "2019-06-28", "close": 366.26, "volume": 1598548.0}, {"date": "2019-07-01", "close": 373.57, "volume": 383958.0}, {"date": "2019-07-02", "close": 373.51, "volume": 332618.0}, {"date": "2019-07-03", "close": 378.08, "volume": 306558.0}, {"date": "2019-07-05", "close": 376.08, "volume": 263861.0}, {"date": "2019-07-08", "close": 372.56, "volume": 256826.0}, {"date": "2019-07-09", "close": 374.3, "volume": 383351.0}, {"date": "2019-07-10", "close": 374.8, "volume": 443421.0}, {"date": "2019-07-11", "close": 380.38, "volume": 383007.0}, {"date": "2019-07-12", "close": 384.45, "volume": 298052.0}, {"date": "2019-07-15", "close": 381.37, "volume": 374742.0}, {"date": "2019-07-16", "close": 384.24, "volume": 332618.0}, {"date": "2019-07-17", "close": 377.36, "volume": 355326.0}, {"date": "2019-07-18", "close": 377.55, "volume": 274162.0}, {"date": "2019-07-19", "close": 374.57, "volume": 361399.0}, {"date": "2019-07-22", "close": 370.91, "volume": 599597.0}, {"date": "2019-07-23", "close": 373.89, "volume": 631945.0}, {"date": "2019-07-24", "close": 374.64, "volume": 680472.0}, {"date": "2019-07-25", "close": 370.99, "volume": 1389790.0}, {"date": "2019-07-26", "close": 366.2, "volume": 564363.0}, {"date": "2019-07-29", "close": 361.31, "volume": 552787.0}, {"date": "2019-07-30", "close": 366.84, "volume": 394684.0}, {"date": "2019-07-31", "close": 363.65, "volume": 568063.0}, {"date": "2019-08-01", "close": 360.89, "volume": 561255.0}, {"date": "2019-08-02", "close": 356.17, "volume": 472522.0}, {"date": "2019-08-05", "close": 344.13, "volume": 618763.0}, {"date": "2019-08-06", "close": 351.8, "volume": 479869.0}, {"date": "2019-08-07", "close": 348.63, "volume": 414339.0}, {"date": "2019-08-08", "close": 358.49, "volume": 453192.0}, {"date": "2019-08-09", "close": 355.0, "volume": 360766.0}, {"date": "2019-08-12", "close": 352.27, "volume": 310367.0}, {"date": "2019-08-13", "close": 358.4, "volume": 567383.0}, {"date": "2019-08-14", "close": 347.51, "volume": 436004.0}, {"date": "2019-08-15", "close": 349.56, "volume": 373450.0}, {"date": "2019-08-16", "close": 357.41, "volume": 382405.0}, {"date": "2019-08-19", "close": 362.37, "volume": 374517.0}, {"date": "2019-08-20", "close": 358.81, "volume": 275116.0}, {"date": "2019-08-21", "close": 359.8, "volume": 244588.0}, {"date": "2019-08-22", "close": 355.13, "volume": 282203.0}, {"date": "2019-08-23", "close": 348.62, "volume": 668255.0}, {"date": "2019-08-26", "close": 348.74, "volume": 289036.0}, {"date": "2019-08-27", "close": 353.76, "volume": 476494.0}, {"date": "2019-08-28", "close": 355.84, "volume": 226066.0}, {"date": "2019-08-29", "close": 364.27, "volume": 302859.0}, {"date": "2019-08-30", "close": 366.76, "volume": 430516.0}, {"date": "2019-09-03", "close": 361.83, "volume": 305714.0}, {"date": "2019-09-04", "close": 368.8, "volume": 339976.0}, {"date": "2019-09-05", "close": 375.11, "volume": 327369.0}, {"date": "2019-09-06", "close": 374.96, "volume": 359500.0}, {"date": "2019-09-09", "close": 356.96, "volume": 623800.0}, {"date": "2019-09-10", "close": 354.11, "volume": 898091.0}, {"date": "2019-09-11", "close": 354.01, "volume": 710307.0}, {"date": "2019-09-12", "close": 358.48, "volume": 530426.0}, {"date": "2019-09-13", "close": 359.55, "volume": 380919.0}, {"date": "2019-09-16", "close": 356.73, "volume": 354387.0}, {"date": "2019-09-17", "close": 361.41, "volume": 412940.0}, {"date": "2019-09-18", "close": 359.63, "volume": 724295.0}, {"date": "2019-09-19", "close": 356.53, "volume": 658372.0}, {"date": "2019-09-20", "close": 359.5, "volume": 1257169.0}, {"date": "2019-09-23", "close": 360.53, "volume": 740868.0}, {"date": "2019-09-24", "close": 356.59, "volume": 958877.0}, {"date": "2019-09-25", "close": 356.21, "volume": 455293.0}, {"date": "2019-09-26", "close": 355.22, "volume": 518234.0}, {"date": "2019-09-27", "close": 354.63, "volume": 434437.0}, {"date": "2019-09-30", "close": 356.6, "volume": 409442.0}, {"date": "2019-10-01", "close": 345.45, "volume": 460505.0}, {"date": "2019-10-02", "close": 337.9, "volume": 839083.0}, {"date": "2019-10-03", "close": 340.08, "volume": 395180.0}, {"date": "2019-10-04", "close": 344.73, "volume": 340300.0}, {"date": "2019-10-07", "close": 338.56, "volume": 432122.0}, {"date": "2019-10-08", "close": 332.58, "volume": 555436.0}, {"date": "2019-10-09", "close": 338.4, "volume": 414610.0}, {"date": "2019-10-10", "close": 340.05, "volume": 350627.0}, {"date": "2019-10-11", "close": 342.48, "volume": 465348.0}, {"date": "2019-10-14", "close": 338.7, "volume": 302163.0}, {"date": "2019-10-15", "close": 338.99, "volume": 441002.0}, {"date": "2019-10-16", "close": 335.68, "volume": 520446.0}, {"date": "2019-10-17", "close": 340.75, "volume": 518474.0}, {"date": "2019-10-18", "close": 337.92, "volume": 417589.0}, {"date": "2019-10-21", "close": 337.03, "volume": 592036.0}, {"date": "2019-10-22", "close": 332.73, "volume": 639439.0}, {"date": "2019-10-23", "close": 334.92, "volume": 740796.0}, {"date": "2019-10-24", "close": 332.33, "volume": 1069242.0}, {"date": "2019-10-25", "close": 334.47, "volume": 704019.0}, {"date": "2019-10-28", "close": 332.95, "volume": 658586.0}, {"date": "2019-10-29", "close": 341.84, "volume": 658984.0}, {"date": "2019-10-30", "close": 338.29, "volume": 360706.0}, {"date": "2019-10-31", "close": 336.96, "volume": 521621.0}, {"date": "2019-11-01", "close": 342.11, "volume": 479727.0}, {"date": "2019-11-04", "close": 338.99, "volume": 551130.0}, {"date": "2019-11-05", "close": 340.95, "volume": 724621.0}, {"date": "2019-11-06", "close": 343.97, "volume": 544697.0}, {"date": "2019-11-07", "close": 340.33, "volume": 465651.0}, {"date": "2019-11-08", "close": 337.5, "volume": 442105.0}, {"date": "2019-11-11", "close": 337.94, "volume": 351253.0}, {"date": "2019-11-12", "close": 343.28, "volume": 477391.0}, {"date": "2019-11-13", "close": 348.59, "volume": 843574.0}, {"date": "2019-11-14", "close": 349.14, "volume": 737546.0}, {"date": "2019-11-15", "close": 345.64, "volume": 515781.0}, {"date": "2019-11-18", "close": 341.64, "volume": 468463.0}, {"date": "2019-11-19", "close": 349.96, "volume": 446952.0}, {"date": "2019-11-20", "close": 353.08, "volume": 1003650.0}, {"date": "2019-11-21", "close": 354.02, "volume": 722472.0}, {"date": "2019-11-22", "close": 355.75, "volume": 490343.0}, {"date": "2019-11-25", "close": 359.69, "volume": 675660.0}, {"date": "2019-11-26", "close": 362.94, "volume": 915671.0}, {"date": "2019-11-27", "close": 362.8, "volume": 303911.0}, {"date": "2019-11-29", "close": 360.37, "volume": 251388.0}, {"date": "2019-12-02", "close": 353.87, "volume": 524691.0}, {"date": "2019-12-03", "close": 351.76, "volume": 715375.0}, {"date": "2019-12-04", "close": 346.62, "volume": 670293.0}, {"date": "2019-12-05", "close": 347.05, "volume": 742420.0}, {"date": "2019-12-06", "close": 346.22, "volume": 678071.0}, {"date": "2019-12-09", "close": 344.33, "volume": 629369.0}, {"date": "2019-12-10", "close": 343.3, "volume": 383392.0}, {"date": "2019-12-11", "close": 346.72, "volume": 366804.0}, {"date": "2019-12-12", "close": 346.75, "volume": 390220.0}, {"date": "2019-12-13", "close": 350.5, "volume": 440346.0}, {"date": "2019-12-16", "close": 351.94, "volume": 369904.0}, {"date": "2019-12-17", "close": 353.19, "volume": 375210.0}, {"date": "2019-12-18", "close": 348.38, "volume": 500311.0}, {"date": "2019-12-19", "close": 351.98, "volume": 449445.0}, {"date": "2019-12-20", "close": 352.63, "volume": 788065.0}, {"date": "2019-12-23", "close": 354.38, "volume": 307280.0}, {"date": "2019-12-24", "close": 353.24, "volume": 149114.0}, {"date": "2019-12-26", "close": 353.82, "volume": 313588.0}, {"date": "2019-12-27", "close": 357.3, "volume": 290503.0}, {"date": "2019-12-30", "close": 355.58, "volume": 200897.0}, {"date": "2019-12-31", "close": 354.23, "volume": 410469.0}, {"date": "2020-01-02", "close": 365.17, "volume": 704273.0}, {"date": "2020-01-03", "close": 363.03, "volume": 479253.0}, {"date": "2020-01-06", "close": 359.61, "volume": 587963.0}, {"date": "2020-01-07", "close": 361.44, "volume": 404562.0}, {"date": "2020-01-08", "close": 364.87, "volume": 453342.0}, {"date": "2020-01-09", "close": 370.11, "volume": 541773.0}, {"date": "2020-01-10", "close": 370.35, "volume": 352949.0}, {"date": "2020-01-13", "close": 374.09, "volume": 308752.0}, {"date": "2020-01-14", "close": 372.6, "volume": 356259.0}, {"date": "2020-01-15", "close": 373.53, "volume": 360844.0}, {"date": "2020-01-16", "close": 375.7, "volume": 412809.0}, {"date": "2020-01-17", "close": 379.74, "volume": 513459.0}, {"date": "2020-01-21", "close": 378.26, "volume": 419269.0}, {"date": "2020-01-22", "close": 375.66, "volume": 373524.0}, {"date": "2020-01-23", "close": 378.46, "volume": 431449.0}, {"date": "2020-01-24", "close": 376.84, "volume": 366617.0}, {"date": "2020-01-27", "close": 372.48, "volume": 374437.0}, {"date": "2020-01-28", "close": 377.9, "volume": 469374.0}, {"date": "2020-01-29", "close": 378.46, "volume": 428454.0}, {"date": "2020-01-30", "close": 389.38, "volume": 808801.0}, {"date": "2020-01-31", "close": 381.66, "volume": 630594.0}, {"date": "2020-02-03", "close": 379.71, "volume": 460888.0}, {"date": "2020-02-04", "close": 386.19, "volume": 420389.0}, {"date": "2020-02-05", "close": 385.75, "volume": 470584.0}, {"date": "2020-02-06", "close": 385.04, "volume": 311528.0}, {"date": "2020-02-07", "close": 385.44, "volume": 303195.0}, {"date": "2020-02-10", "close": 391.78, "volume": 373381.0}, {"date": "2020-02-11", "close": 389.77, "volume": 310438.0}, {"date": "2020-02-12", "close": 391.06, "volume": 301673.0}, {"date": "2020-02-13", "close": 388.39, "volume": 270439.0}, {"date": "2020-02-14", "close": 392.73, "volume": 279232.0}, {"date": "2020-02-18", "close": 389.33, "volume": 319480.0}, {"date": "2020-02-19", "close": 387.97, "volume": 297662.0}, {"date": "2020-02-20", "close": 384.01, "volume": 432218.0}, {"date": "2020-02-21", "close": 387.25, "volume": 955356.0}, {"date": "2020-02-24", "close": 375.02, "volume": 468852.0}, {"date": "2020-02-25", "close": 365.91, "volume": 478713.0}, {"date": "2020-02-26", "close": 365.0, "volume": 528070.0}, {"date": "2020-02-27", "close": 355.0, "volume": 786500.0}, {"date": "2020-02-28", "close": 351.7, "volume": 1086520.0}, {"date": "2020-03-02", "close": 361.02, "volume": 781462.0}, {"date": "2020-03-03", "close": 352.55, "volume": 631327.0}, {"date": "2020-03-04", "close": 366.96, "volume": 552538.0}, {"date": "2020-03-05", "close": 351.54, "volume": 554292.0}, {"date": "2020-03-06", "close": 350.33, "volume": 670659.0}, {"date": "2020-03-09", "close": 315.32, "volume": 1142362.0}, {"date": "2020-03-10", "close": 341.55, "volume": 1103456.0}, {"date": "2020-03-11", "close": 323.09, "volume": 774444.0}, {"date": "2020-03-12", "close": 290.94, "volume": 973842.0}, {"date": "2020-03-13", "close": 313.52, "volume": 756396.0}, {"date": "2020-03-16", "close": 283.26, "volume": 868191.0}, {"date": "2020-03-17", "close": 309.39, "volume": 776879.0}, {"date": "2020-03-18", "close": 287.27, "volume": 683088.0}, {"date": "2020-03-19", "close": 300.01, "volume": 645610.0}, {"date": "2020-03-20", "close": 283.15, "volume": 934777.0}, {"date": "2020-03-23", "close": 254.3, "volume": 979368.0}, {"date": "2020-03-24", "close": 282.88, "volume": 1256989.0}, {"date": "2020-03-25", "close": 285.18, "volume": 1003471.0}, {"date": "2020-03-26", "close": 306.32, "volume": 820149.0}, {"date": "2020-03-27", "close": 305.79, "volume": 1191949.0}, {"date": "2020-03-30", "close": 317.46, "volume": 741429.0}, {"date": "2020-03-31", "close": 311.81, "volume": 704450.0}, {"date": "2020-04-01", "close": 293.66, "volume": 556072.0}, {"date": "2020-04-02", "close": 305.07, "volume": 479101.0}, {"date": "2020-04-03", "close": 299.68, "volume": 458762.0}, {"date": "2020-04-06", "close": 312.62, "volume": 660286.0}, {"date": "2020-04-07", "close": 308.11, "volume": 663292.0}, {"date": "2020-04-08", "close": 318.08, "volume": 482591.0}, {"date": "2020-04-09", "close": 315.45, "volume": 605598.0}, {"date": "2020-04-13", "close": 314.72, "volume": 357483.0}, {"date": "2020-04-14", "close": 319.66, "volume": 622697.0}, {"date": "2020-04-15", "close": 314.09, "volume": 483029.0}, {"date": "2020-04-16", "close": 310.1, "volume": 867653.0}, {"date": "2020-04-17", "close": 321.97, "volume": 613414.0}, {"date": "2020-04-20", "close": 320.32, "volume": 475541.0}, {"date": "2020-04-21", "close": 310.58, "volume": 466196.0}, {"date": "2020-04-22", "close": 313.64, "volume": 416702.0}, {"date": "2020-04-23", "close": 314.01, "volume": 401163.0}, {"date": "2020-04-24", "close": 306.41, "volume": 955349.0}, {"date": "2020-04-27", "close": 314.55, "volume": 929769.0}, {"date": "2020-04-28", "close": 336.79, "volume": 1144828.0}, {"date": "2020-04-29", "close": 340.72, "volume": 779827.0}, {"date": "2020-04-30", "close": 341.03, "volume": 804872.0}, {"date": "2020-05-01", "close": 339.38, "volume": 741252.0}, {"date": "2020-05-04", "close": 341.08, "volume": 600074.0}, {"date": "2020-05-05", "close": 345.87, "volume": 570696.0}, {"date": "2020-05-06", "close": 351.16, "volume": 697661.0}, {"date": "2020-05-07", "close": 356.19, "volume": 691714.0}, {"date": "2020-05-08", "close": 358.36, "volume": 573589.0}, {"date": "2020-05-11", "close": 364.12, "volume": 569718.0}, {"date": "2020-05-12", "close": 357.0, "volume": 751088.0}, {"date": "2020-05-13", "close": 352.59, "volume": 765317.0}, {"date": "2020-05-14", "close": 357.49, "volume": 692510.0}, {"date": "2020-05-15", "close": 361.5, "volume": 1201663.0}, {"date": "2020-05-18", "close": 366.34, "volume": 699787.0}, {"date": "2020-05-19", "close": 357.75, "volume": 536912.0}, {"date": "2020-05-20", "close": 367.88, "volume": 447711.0}, {"date": "2020-05-21", "close": 365.06, "volume": 290016.0}, {"date": "2020-05-22", "close": 367.06, "volume": 322000.0}, {"date": "2020-05-26", "close": 370.29, "volume": 559920.0}, {"date": "2020-05-27", "close": 379.2, "volume": 571678.0}, {"date": "2020-05-28", "close": 381.73, "volume": 567370.0}, {"date": "2020-05-29", "close": 393.8, "volume": 1057220.0}, {"date": "2020-06-01", "close": 387.77, "volume": 412663.0}, {"date": "2020-06-02", "close": 395.62, "volume": 358708.0}, {"date": "2020-06-03", "close": 401.47, "volume": 500750.0}, {"date": "2020-06-04", "close": 402.24, "volume": 437903.0}, {"date": "2020-06-05", "close": 405.83, "volume": 660425.0}, {"date": "2020-06-08", "close": 401.9, "volume": 697994.0}, {"date": "2020-06-09", "close": 402.13, "volume": 645131.0}, {"date": "2020-06-10", "close": 401.22, "volume": 491134.0}, {"date": "2020-06-11", "close": 392.3, "volume": 903220.0}, {"date": "2020-06-12", "close": 389.81, "volume": 752825.0}, {"date": "2020-06-15", "close": 394.04, "volume": 444635.0}, {"date": "2020-06-16", "close": 398.65, "volume": 484338.0}, {"date": "2020-06-17", "close": 402.23, "volume": 386592.0}, {"date": "2020-06-18", "close": 402.13, "volume": 261166.0}, {"date": "2020-06-19", "close": 390.56, "volume": 1141819.0}, {"date": "2020-06-22", "close": 400.04, "volume": 413094.0}, {"date": "2020-06-23", "close": 397.44, "volume": 385727.0}, {"date": "2020-06-24", "close": 386.93, "volume": 590303.0}, {"date": "2020-06-25", "close": 393.35, "volume": 410970.0}, {"date": "2020-06-26", "close": 387.21, "volume": 745166.0}, {"date": "2020-06-29", "close": 385.64, "volume": 583855.0}, {"date": "2020-06-30", "close": 388.26, "volume": 947316.0}, {"date": "2020-07-01", "close": 389.69, "volume": 497405.0}, {"date": "2020-07-02", "close": 391.17, "volume": 483436.0}, {"date": "2020-07-06", "close": 393.19, "volume": 439996.0}, {"date": "2020-07-07", "close": 390.48, "volume": 434992.0}, {"date": "2020-07-08", "close": 397.41, "volume": 387240.0}, {"date": "2020-07-09", "close": 394.93, "volume": 598524.0}, {"date": "2020-07-10", "close": 391.93, "volume": 399507.0}, {"date": "2020-07-13", "close": 386.25, "volume": 439300.0}, {"date": "2020-07-14", "close": 396.68, "volume": 322146.0}, {"date": "2020-07-15", "close": 399.69, "volume": 479417.0}, {"date": "2020-07-16", "close": 405.44, "volume": 490283.0}, {"date": "2020-07-17", "close": 409.06, "volume": 362178.0}, {"date": "2020-07-20", "close": 415.23, "volume": 474783.0}, {"date": "2020-07-21", "close": 415.61, "volume": 316440.0}, {"date": "2020-07-22", "close": 418.23, "volume": 337175.0}, {"date": "2020-07-23", "close": 420.28, "volume": 561065.0}, {"date": "2020-07-24", "close": 415.27, "volume": 426328.0}, {"date": "2020-07-27", "close": 420.7, "volume": 466750.0}, {"date": "2020-07-28", "close": 423.09, "volume": 697558.0}, {"date": "2020-07-29", "close": 437.16, "volume": 640051.0}, {"date": "2020-07-30", "close": 432.8, "volume": 382793.0}, {"date": "2020-07-31", "close": 432.45, "volume": 440855.0}, {"date": "2020-08-03", "close": 435.2, "volume": 360310.0}, {"date": "2020-08-04", "close": 433.41, "volume": 359978.0}, {"date": "2020-08-05", "close": 435.22, "volume": 296296.0}, {"date": "2020-08-06", "close": 436.98, "volume": 258421.0}, {"date": "2020-08-07", "close": 440.9, "volume": 246163.0}, {"date": "2020-08-10", "close": 441.32, "volume": 456831.0}, {"date": "2020-08-11", "close": 434.71, "volume": 578057.0}, {"date": "2020-08-12", "close": 446.7, "volume": 418624.0}, {"date": "2020-08-13", "close": 453.18, "volume": 645396.0}, {"date": "2020-08-14", "close": 444.95, "volume": 473574.0}, {"date": "2020-08-17", "close": 440.97, "volume": 613582.0}, {"date": "2020-08-18", "close": 439.0, "volume": 529679.0}, {"date": "2020-08-19", "close": 434.43, "volume": 473751.0}, {"date": "2020-08-20", "close": 434.8, "volume": 451332.0}, {"date": "2020-08-21", "close": 431.99, "volume": 640830.0}, {"date": "2020-08-24", "close": 432.17, "volume": 301778.0}, {"date": "2020-08-25", "close": 431.27, "volume": 333577.0}, {"date": "2020-08-26", "close": 432.44, "volume": 387634.0}, {"date": "2020-08-27", "close": 428.06, "volume": 361104.0}, {"date": "2020-08-28", "close": 430.18, "volume": 257279.0}, {"date": "2020-08-31", "close": 427.19, "volume": 373873.0}, {"date": "2020-09-01", "close": 436.41, "volume": 316237.0}, {"date": "2020-09-02", "close": 443.87, "volume": 518076.0}, {"date": "2020-09-03", "close": 429.97, "volume": 404316.0}, {"date": "2020-09-04", "close": 422.53, "volume": 446172.0}, {"date": "2020-09-08", "close": 393.95, "volume": 1227031.0}, {"date": "2020-09-09", "close": 399.9, "volume": 517117.0}, {"date": "2020-09-10", "close": 395.8, "volume": 444225.0}, {"date": "2020-09-11", "close": 399.6, "volume": 561214.0}, {"date": "2020-09-14", "close": 396.26, "volume": 587250.0}, {"date": "2020-09-15", "close": 403.89, "volume": 626137.0}, {"date": "2020-09-16", "close": 400.43, "volume": 470986.0}, {"date": "2020-09-17", "close": 398.8, "volume": 567220.0}, {"date": "2020-09-18", "close": 391.37, "volume": 753165.0}, {"date": "2020-09-21", "close": 392.25, "volume": 542833.0}, {"date": "2020-09-22", "close": 392.73, "volume": 511372.0}, {"date": "2020-09-23", "close": 386.45, "volume": 481404.0}, {"date": "2020-09-24", "close": 391.21, "volume": 378608.0}, {"date": "2020-09-25", "close": 398.12, "volume": 384567.0}, {"date": "2020-09-28", "close": 400.6, "volume": 524083.0}, {"date": "2020-09-29", "close": 401.36, "volume": 357579.0}, {"date": "2020-09-30", "close": 395.11, "volume": 669351.0}, {"date": "2020-10-01", "close": 393.48, "volume": 472727.0}, {"date": "2020-10-02", "close": 395.72, "volume": 425859.0}, {"date": "2020-10-05", "close": 401.2, "volume": 307785.0}, {"date": "2020-10-06", "close": 399.9, "volume": 411111.0}, {"date": "2020-10-07", "close": 405.0, "volume": 439347.0}, {"date": "2020-10-08", "close": 403.67, "volume": 367833.0}, {"date": "2020-10-09", "close": 414.39, "volume": 419743.0}, {"date": "2020-10-12", "close": 421.86, "volume": 626728.0}, {"date": "2020-10-13", "close": 423.76, "volume": 464941.0}, {"date": "2020-10-14", "close": 427.21, "volume": 551635.0}, {"date": "2020-10-15", "close": 430.45, "volume": 556202.0}, {"date": "2020-10-16", "close": 433.89, "volume": 788750.0}, {"date": "2020-10-19", "close": 424.9, "volume": 414214.0}, {"date": "2020-10-20", "close": 422.87, "volume": 442374.0}, {"date": "2020-10-21", "close": 421.46, "volume": 361998.0}, {"date": "2020-10-22", "close": 427.52, "volume": 408582.0}, {"date": "2020-10-23", "close": 428.6, "volume": 270355.0}, {"date": "2020-10-26", "close": 417.89, "volume": 472951.0}, {"date": "2020-10-27", "close": 394.6, "volume": 1415044.0}, {"date": "2020-10-28", "close": 367.5, "volume": 1514582.0}, {"date": "2020-10-29", "close": 370.81, "volume": 936399.0}, {"date": "2020-10-30", "close": 371.34, "volume": 490539.0}, {"date": "2020-11-02", "close": 380.94, "volume": 752656.0}, {"date": "2020-11-03", "close": 383.35, "volume": 623460.0}, {"date": "2020-11-04", "close": 388.75, "volume": 733617.0}, {"date": "2020-11-05", "close": 386.0, "volume": 689560.0}, {"date": "2020-11-06", "close": 388.42, "volume": 646094.0}, {"date": "2020-11-09", "close": 390.21, "volume": 1047583.0}, {"date": "2020-11-10", "close": 400.98, "volume": 676903.0}, {"date": "2020-11-11", "close": 401.35, "volume": 545055.0}, {"date": "2020-11-12", "close": 390.65, "volume": 584399.0}, {"date": "2020-11-13", "close": 396.39, "volume": 546027.0}, {"date": "2020-11-16", "close": 407.87, "volume": 580537.0}, {"date": "2020-11-17", "close": 405.65, "volume": 584405.0}, {"date": "2020-11-18", "close": 408.37, "volume": 585536.0}, {"date": "2020-11-19", "close": 409.48, "volume": 441527.0}, {"date": "2020-11-20", "close": 405.26, "volume": 679482.0}, {"date": "2020-11-23", "close": 405.72, "volume": 463700.0}, {"date": "2020-11-24", "close": 418.53, "volume": 484604.0}, {"date": "2020-11-25", "close": 418.47, "volume": 274906.0}, {"date": "2020-11-27", "close": 418.8, "volume": 257522.0}, {"date": "2020-11-30", "close": 427.0, "volume": 704389.0}, {"date": "2020-12-01", "close": 424.0, "volume": 564567.0}, {"date": "2020-12-02", "close": 418.01, "volume": 351236.0}, {"date": "2020-12-03", "close": 409.21, "volume": 609843.0}, {"date": "2020-12-04", "close": 417.95, "volume": 529803.0}, {"date": "2020-12-07", "close": 418.98, "volume": 367961.0}, {"date": "2020-12-08", "close": 419.14, "volume": 357297.0}, {"date": "2020-12-09", "close": 419.54, "volume": 388810.0}, {"date": "2020-12-10", "close": 415.0, "volume": 440388.0}, {"date": "2020-12-11", "close": 420.45, "volume": 335171.0}, {"date": "2020-12-14", "close": 422.89, "volume": 460553.0}, {"date": "2020-12-15", "close": 425.96, "volume": 475503.0}, {"date": "2020-12-16", "close": 420.85, "volume": 367027.0}, {"date": "2020-12-17", "close": 425.04, "volume": 486519.0}, {"date": "2020-12-18", "close": 426.19, "volume": 1038622.0}, {"date": "2020-12-21", "close": 422.38, "volume": 547852.0}, {"date": "2020-12-22", "close": 412.92, "volume": 565075.0}, {"date": "2020-12-23", "close": 419.46, "volume": 478196.0}, {"date": "2020-12-24", "close": 420.12, "volume": 119734.0}, {"date": "2020-12-28", "close": 423.15, "volume": 287931.0}, {"date": "2020-12-29", "close": 419.6, "volume": 269470.0}, {"date": "2020-12-30", "close": 421.82, "volume": 189974.0}, {"date": "2020-12-31", "close": 431.09, "volume": 330186.0}, {"date": "2021-01-04", "close": 419.55, "volume": 437100.0}, {"date": "2021-01-05", "close": 419.18, "volume": 514923.0}, {"date": "2021-01-06", "close": 423.4, "volume": 711673.0}, {"date": "2021-01-07", "close": 430.58, "volume": 441030.0}, {"date": "2021-01-08", "close": 431.1, "volume": 310537.0}, {"date": "2021-01-11", "close": 438.53, "volume": 697436.0}, {"date": "2021-01-12", "close": 429.99, "volume": 541999.0}, {"date": "2021-01-13", "close": 413.15, "volume": 703736.0}, {"date": "2021-01-14", "close": 407.41, "volume": 683102.0}, {"date": "2021-01-15", "close": 411.62, "volume": 1019177.0}, {"date": "2021-01-19", "close": 414.43, "volume": 497266.0}, {"date": "2021-01-20", "close": 420.52, "volume": 420637.0}, {"date": "2021-01-21", "close": 421.41, "volume": 359820.0}, {"date": "2021-01-22", "close": 419.22, "volume": 412532.0}, {"date": "2021-01-25", "close": 419.11, "volume": 408215.0}, {"date": "2021-01-26", "close": 417.31, "volume": 322645.0}, {"date": "2021-01-27", "close": 420.0, "volume": 588601.0}, {"date": "2021-01-28", "close": 422.83, "volume": 618517.0}, {"date": "2021-01-29", "close": 392.91, "volume": 1192739.0}, {"date": "2021-02-01", "close": 391.36, "volume": 817441.0}, {"date": "2021-02-02", "close": 398.0, "volume": 888808.0}, {"date": "2021-02-03", "close": 401.69, "volume": 619235.0}, {"date": "2021-02-04", "close": 403.75, "volume": 437776.0}, {"date": "2021-02-05", "close": 404.95, "volume": 494451.0}, {"date": "2021-02-08", "close": 407.16, "volume": 378905.0}, {"date": "2021-02-09", "close": 403.73, "volume": 677104.0}, {"date": "2021-02-10", "close": 401.85, "volume": 742077.0}, {"date": "2021-02-11", "close": 400.01, "volume": 341032.0}, {"date": "2021-02-12", "close": 396.02, "volume": 716184.0}, {"date": "2021-02-16", "close": 383.8, "volume": 774667.0}, {"date": "2021-02-17", "close": 387.12, "volume": 1517142.0}, {"date": "2021-02-18", "close": 395.55, "volume": 574065.0}, {"date": "2021-02-19", "close": 388.91, "volume": 736028.0}, {"date": "2021-02-22", "close": 383.92, "volume": 813415.0}, {"date": "2021-02-23", "close": 387.84, "volume": 1053085.0}, {"date": "2021-02-24", "close": 378.82, "volume": 1298483.0}, {"date": "2021-02-25", "close": 379.11, "volume": 747427.0}, {"date": "2021-02-26", "close": 377.62, "volume": 531683.0}, {"date": "2021-03-01", "close": 384.92, "volume": 820676.0}, {"date": "2021-03-02", "close": 381.09, "volume": 502895.0}, {"date": "2021-03-03", "close": 380.59, "volume": 796545.0}, {"date": "2021-03-04", "close": 371.89, "volume": 619087.0}, {"date": "2021-03-05", "close": 376.94, "volume": 637081.0}, {"date": "2021-03-08", "close": 385.38, "volume": 909081.0}, {"date": "2021-03-09", "close": 389.67, "volume": 731499.0}, {"date": "2021-03-10", "close": 386.06, "volume": 556914.0}, {"date": "2021-03-11", "close": 387.44, "volume": 395298.0}, {"date": "2021-03-12", "close": 386.37, "volume": 493143.0}, {"date": "2021-03-15", "close": 390.86, "volume": 542975.0}, {"date": "2021-03-16", "close": 387.98, "volume": 574872.0}, {"date": "2021-03-17", "close": 393.55, "volume": 671501.0}, {"date": "2021-03-18", "close": 401.27, "volume": 794816.0}, {"date": "2021-03-19", "close": 395.0, "volume": 1157860.0}, {"date": "2021-03-22", "close": 401.29, "volume": 488260.0}, {"date": "2021-03-23", "close": 404.66, "volume": 547400.0}, {"date": "2021-03-24", "close": 406.28, "volume": 690689.0}, {"date": "2021-03-25", "close": 403.35, "volume": 631065.0}, {"date": "2021-03-26", "close": 410.36, "volume": 448031.0}, {"date": "2021-03-29", "close": 408.35, "volume": 430546.0}, {"date": "2021-03-30", "close": 403.01, "volume": 347130.0}, {"date": "2021-03-31", "close": 403.34, "volume": 609920.0}, {"date": "2021-04-01", "close": 410.35, "volume": 421804.0}, {"date": "2021-04-05", "close": 414.84, "volume": 249446.0}, {"date": "2021-04-06", "close": 415.64, "volume": 479168.0}, {"date": "2021-04-07", "close": 414.74, "volume": 328983.0}, {"date": "2021-04-08", "close": 418.2, "volume": 381732.0}, {"date": "2021-04-09", "close": 421.58, "volume": 339395.0}, {"date": "2021-04-12", "close": 425.65, "volume": 436896.0}, {"date": "2021-04-13", "close": 421.62, "volume": 285212.0}, {"date": "2021-04-14", "close": 419.0, "volume": 358840.0}, {"date": "2021-04-15", "close": 424.95, "volume": 359377.0}, {"date": "2021-04-16", "close": 423.29, "volume": 477236.0}, {"date": "2021-04-19", "close": 425.46, "volume": 533670.0}, {"date": "2021-04-20", "close": 426.55, "volume": 368685.0}, {"date": "2021-04-21", "close": 429.65, "volume": 387024.0}, {"date": "2021-04-22", "close": 431.13, "volume": 447380.0}, {"date": "2021-04-23", "close": 434.22, "volume": 346647.0}, {"date": "2021-04-26", "close": 432.37, "volume": 402405.0}, {"date": "2021-04-27", "close": 445.86, "volume": 792160.0}, {"date": "2021-04-28", "close": 442.34, "volume": 332163.0}, {"date": "2021-04-29", "close": 445.85, "volume": 297644.0}, {"date": "2021-04-30", "close": 446.44, "volume": 514454.0}, {"date": "2021-05-03", "close": 445.07, "volume": 344573.0}, {"date": "2021-05-04", "close": 448.38, "volume": 452347.0}, {"date": "2021-05-05", "close": 450.15, "volume": 323646.0}, {"date": "2021-05-06", "close": 446.2, "volume": 459715.0}, {"date": "2021-05-07", "close": 444.46, "volume": 327091.0}, {"date": "2021-05-10", "close": 444.4, "volume": 402209.0}, {"date": "2021-05-11", "close": 440.4, "volume": 296838.0}, {"date": "2021-05-12", "close": 429.38, "volume": 501377.0}, {"date": "2021-05-13", "close": 437.44, "volume": 464665.0}, {"date": "2021-05-14", "close": 438.35, "volume": 352990.0}, {"date": "2021-05-17", "close": 433.04, "volume": 444792.0}, {"date": "2021-05-18", "close": 432.81, "volume": 560577.0}, {"date": "2021-05-19", "close": 431.28, "volume": 458862.0}, {"date": "2021-05-20", "close": 437.5, "volume": 683416.0}, {"date": "2021-05-21", "close": 439.82, "volume": 712806.0}, {"date": "2021-05-24", "close": 444.44, "volume": 393785.0}, {"date": "2021-05-25", "close": 445.87, "volume": 333023.0}, {"date": "2021-05-26", "close": 444.43, "volume": 227742.0}, {"date": "2021-05-27", "close": 447.49, "volume": 443723.0}, {"date": "2021-05-28", "close": 450.01, "volume": 339946.0}, {"date": "2021-06-01", "close": 448.42, "volume": 363252.0}, {"date": "2021-06-02", "close": 449.26, "volume": 309985.0}, {"date": "2021-06-03", "close": 447.1, "volume": 353787.0}, {"date": "2021-06-04", "close": 451.05, "volume": 232375.0}, {"date": "2021-06-07", "close": 446.78, "volume": 317742.0}, {"date": "2021-06-08", "close": 449.69, "volume": 347743.0}, {"date": "2021-06-09", "close": 450.95, "volume": 292954.0}, {"date": "2021-06-10", "close": 453.67, "volume": 233796.0}, {"date": "2021-06-11", "close": 459.24, "volume": 386997.0}, {"date": "2021-06-14", "close": 464.28, "volume": 582055.0}, {"date": "2021-06-15", "close": 462.75, "volume": 469087.0}, {"date": "2021-06-16", "close": 453.84, "volume": 467960.0}, {"date": "2021-06-17", "close": 454.9, "volume": 506412.0}, {"date": "2021-06-18", "close": 449.41, "volume": 657627.0}, {"date": "2021-06-21", "close": 458.3, "volume": 328617.0}, {"date": "2021-06-22", "close": 459.99, "volume": 325590.0}, {"date": "2021-06-23", "close": 457.44, "volume": 278188.0}, {"date": "2021-06-24", "close": 461.6, "volume": 363169.0}, {"date": "2021-06-25", "close": 466.07, "volume": 701718.0}, {"date": "2021-06-28", "close": 468.04, "volume": 475011.0}, {"date": "2021-06-29", "close": 467.63, "volume": 450928.0}, {"date": "2021-06-30", "close": 470.2, "volume": 473867.0}, {"date": "2021-07-01", "close": 470.44, "volume": 477110.0}, {"date": "2021-07-02", "close": 472.6, "volume": 327619.0}, {"date": "2021-07-06", "close": 474.16, "volume": 332774.0}, {"date": "2021-07-07", "close": 481.82, "volume": 408862.0}, {"date": "2021-07-08", "close": 475.24, "volume": 402337.0}, {"date": "2021-07-09", "close": 481.18, "volume": 386768.0}, {"date": "2021-07-12", "close": 482.34, "volume": 261767.0}, {"date": "2021-07-13", "close": 481.72, "volume": 311598.0}, {"date": "2021-07-14", "close": 486.47, "volume": 289600.0}, {"date": "2021-07-15", "close": 486.6, "volume": 392786.0}, {"date": "2021-07-16", "close": 485.98, "volume": 342612.0}, {"date": "2021-07-19", "close": 481.72, "volume": 408254.0}, {"date": "2021-07-20", "close": 491.56, "volume": 474987.0}, {"date": "2021-07-21", "close": 493.79, "volume": 446296.0}, {"date": "2021-07-22", "close": 491.6, "volume": 587655.0}, {"date": "2021-07-23", "close": 496.63, "volume": 521020.0}, {"date": "2021-07-26", "close": 489.78, "volume": 492867.0}, {"date": "2021-07-27", "close": 493.32, "volume": 620292.0}, {"date": "2021-07-28", "close": 488.36, "volume": 377671.0}, {"date": "2021-07-29", "close": 491.85, "volume": 479150.0}, {"date": "2021-07-30", "close": 491.34, "volume": 407851.0}, {"date": "2021-08-02", "close": 488.35, "volume": 321218.0}, {"date": "2021-08-03", "close": 492.29, "volume": 345281.0}, {"date": "2021-08-04", "close": 490.11, "volume": 287362.0}, {"date": "2021-08-05", "close": 489.82, "volume": 365037.0}, {"date": "2021-08-06", "close": 487.96, "volume": 307041.0}, {"date": "2021-08-09", "close": 485.36, "volume": 300963.0}, {"date": "2021-08-10", "close": 479.4, "volume": 632837.0}, {"date": "2021-08-11", "close": 480.48, "volume": 636349.0}, {"date": "2021-08-12", "close": 479.5, "volume": 470638.0}, {"date": "2021-08-13", "close": 480.76, "volume": 268289.0}, {"date": "2021-08-16", "close": 485.19, "volume": 288431.0}, {"date": "2021-08-17", "close": 485.93, "volume": 254175.0}, {"date": "2021-08-18", "close": 478.26, "volume": 289772.0}, {"date": "2021-08-19", "close": 477.09, "volume": 540208.0}, {"date": "2021-08-20", "close": 479.94, "volume": 883190.0}, {"date": "2021-08-23", "close": 482.24, "volume": 406361.0}, {"date": "2021-08-24", "close": 479.44, "volume": 236669.0}, {"date": "2021-08-25", "close": 479.5, "volume": 339547.0}, {"date": "2021-08-26", "close": 478.09, "volume": 236523.0}, {"date": "2021-08-27", "close": 478.55, "volume": 222264.0}, {"date": "2021-08-30", "close": 482.65, "volume": 157060.0}, {"date": "2021-08-31", "close": 483.28, "volume": 288542.0}, {"date": "2021-09-01", "close": 483.24, "volume": 297698.0}, {"date": "2021-09-02", "close": 486.24, "volume": 214049.0}, {"date": "2021-09-03", "close": 486.22, "volume": 270657.0}, {"date": "2021-09-07", "close": 476.74, "volume": 305947.0}, {"date": "2021-09-08", "close": 482.46, "volume": 297031.0}, {"date": "2021-09-09", "close": 478.91, "volume": 291309.0}, {"date": "2021-09-10", "close": 473.96, "volume": 334436.0}, {"date": "2021-09-13", "close": 471.87, "volume": 373412.0}, {"date": "2021-09-14", "close": 468.72, "volume": 177331.0}, {"date": "2021-09-15", "close": 474.8, "volume": 249469.0}, {"date": "2021-09-16", "close": 473.72, "volume": 215749.0}, {"date": "2021-09-17", "close": 466.65, "volume": 706029.0}, {"date": "2021-09-20", "close": 461.51, "volume": 386220.0}, {"date": "2021-09-21", "close": 458.45, "volume": 407616.0}, {"date": "2021-09-22", "close": 460.97, "volume": 273132.0}, {"date": "2021-09-23", "close": 462.73, "volume": 264534.0}, {"date": "2021-09-24", "close": 466.0, "volume": 239899.0}, {"date": "2021-09-27", "close": 461.73, "volume": 377029.0}, {"date": "2021-09-28", "close": 452.91, "volume": 279616.0}, {"date": "2021-09-29", "close": 455.54, "volume": 208025.0}, {"date": "2021-09-30", "close": 446.13, "volume": 408003.0}, {"date": "2021-10-01", "close": 447.58, "volume": 357391.0}, {"date": "2021-10-04", "close": 445.49, "volume": 547380.0}, {"date": "2021-10-05", "close": 446.9, "volume": 467413.0}, {"date": "2021-10-06", "close": 453.82, "volume": 510503.0}, {"date": "2021-10-07", "close": 453.35, "volume": 338299.0}, {"date": "2021-10-08", "close": 451.59, "volume": 306414.0}, {"date": "2021-10-11", "close": 452.24, "volume": 275123.0}, {"date": "2021-10-12", "close": 452.17, "volume": 311949.0}, {"date": "2021-10-13", "close": 456.44, "volume": 512822.0}, {"date": "2021-10-14", "close": 462.79, "volume": 233994.0}, {"date": "2021-10-15", "close": 467.09, "volume": 299831.0}, {"date": "2021-10-18", "close": 468.53, "volume": 295743.0}, {"date": "2021-10-19", "close": 474.13, "volume": 271665.0}, {"date": "2021-10-20", "close": 474.94, "volume": 292135.0}, {"date": "2021-10-21", "close": 481.24, "volume": 418078.0}, {"date": "2021-10-22", "close": 487.2, "volume": 598581.0}, {"date": "2021-10-25", "close": 487.92, "volume": 457107.0}, {"date": "2021-10-26", "close": 488.32, "volume": 252578.0}, {"date": "2021-10-27", "close": 481.19, "volume": 320934.0}, {"date": "2021-10-28", "close": 486.56, "volume": 308436.0}, {"date": "2021-10-29", "close": 487.87, "volume": 360929.0}, {"date": "2021-11-01", "close": 479.19, "volume": 335525.0}, {"date": "2021-11-02", "close": 479.0, "volume": 336797.0}, {"date": "2021-11-03", "close": 478.49, "volume": 299123.0}, {"date": "2021-11-04", "close": 487.65, "volume": 427208.0}, {"date": "2021-11-05", "close": 484.3, "volume": 345743.0}, {"date": "2021-11-08", "close": 488.5, "volume": 263400.0}, {"date": "2021-11-09", "close": 489.38, "volume": 377631.0}, {"date": "2021-11-10", "close": 485.91, "volume": 286067.0}, {"date": "2021-11-11", "close": 479.34, "volume": 274971.0}, {"date": "2021-11-12", "close": 487.73, "volume": 245178.0}, {"date": "2021-11-15", "close": 485.63, "volume": 393743.0}, {"date": "2021-11-16", "close": 492.29, "volume": 284331.0}, {"date": "2021-11-17", "close": 490.78, "volume": 318065.0}, {"date": "2021-11-18", "close": 486.66, "volume": 367260.0}, {"date": "2021-11-19", "close": 498.43, "volume": 816123.0}, {"date": "2021-11-22", "close": 492.86, "volume": 290151.0}, {"date": "2021-11-23", "close": 485.64, "volume": 322155.0}, {"date": "2021-11-24", "close": 484.87, "volume": 340012.0}, {"date": "2021-11-26", "close": 475.37, "volume": 280072.0}, {"date": "2021-11-29", "close": 481.48, "volume": 281318.0}, {"date": "2021-11-30", "close": 464.15, "volume": 759638.0}, {"date": "2021-12-01", "close": 459.58, "volume": 375291.0}, {"date": "2021-12-02", "close": 467.27, "volume": 440054.0}, {"date": "2021-12-03", "close": 466.07, "volume": 417784.0}, {"date": "2021-12-06", "close": 472.17, "volume": 286812.0}, {"date": "2021-12-07", "close": 471.93, "volume": 473615.0}, {"date": "2021-12-08", "close": 471.86, "volume": 479188.0}, {"date": "2021-12-09", "close": 467.82, "volume": 252178.0}, {"date": "2021-12-10", "close": 473.42, "volume": 269787.0}, {"date": "2021-12-13", "close": 475.97, "volume": 324241.0}, {"date": "2021-12-14", "close": 466.29, "volume": 406149.0}, {"date": "2021-12-15", "close": 479.26, "volume": 542503.0}, {"date": "2021-12-16", "close": 486.95, "volume": 574398.0}, {"date": "2021-12-17", "close": 475.52, "volume": 849518.0}, {"date": "2021-12-20", "close": 467.0, "volume": 394536.0}, {"date": "2021-12-21", "close": 472.22, "volume": 281042.0}, {"date": "2021-12-22", "close": 472.96, "volume": 454719.0}, {"date": "2021-12-23", "close": 478.33, "volume": 373022.0}, {"date": "2021-12-27", "close": 488.02, "volume": 282600.0}, {"date": "2021-12-28", "close": 492.09, "volume": 371048.0}, {"date": "2021-12-29", "close": 491.0, "volume": 267035.0}, {"date": "2021-12-30", "close": 489.16, "volume": 314795.0}, {"date": "2021-12-31", "close": 491.86, "volume": 241828.0}, {"date": "2022-01-03", "close": 474.97, "volume": 369411.0}, {"date": "2022-01-04", "close": 470.16, "volume": 569949.0}, {"date": "2022-01-05", "close": 466.53, "volume": 494949.0}, {"date": "2022-01-06", "close": 471.5, "volume": 397363.0}, {"date": "2022-01-07", "close": 461.43, "volume": 375336.0}, {"date": "2022-01-10", "close": 453.63, "volume": 618981.0}, {"date": "2022-01-11", "close": 460.28, "volume": 514755.0}, {"date": "2022-01-12", "close": 464.52, "volume": 344466.0}, {"date": "2022-01-13", "close": 455.74, "volume": 422865.0}, {"date": "2022-01-14", "close": 447.8, "volume": 754105.0}, {"date": "2022-01-18", "close": 445.43, "volume": 731656.0}, {"date": "2022-01-19", "close": 442.48, "volume": 529096.0}, {"date": "2022-01-20", "close": 439.74, "volume": 447516.0}, {"date": "2022-01-21", "close": 437.94, "volume": 592711.0}, {"date": "2022-01-24", "close": 434.45, "volume": 967804.0}, {"date": "2022-01-25", "close": 427.84, "volume": 570478.0}, {"date": "2022-01-26", "close": 426.82, "volume": 623852.0}, {"date": "2022-01-27", "close": 423.48, "volume": 583534.0}, {"date": "2022-01-28", "close": 435.47, "volume": 539683.0}, {"date": "2022-01-31", "close": 437.16, "volume": 847571.0}, {"date": "2022-02-01", "close": 441.99, "volume": 647730.0}, {"date": "2022-02-02", "close": 452.32, "volume": 896474.0}, {"date": "2022-02-03", "close": 461.46, "volume": 1082100.0}, {"date": "2022-02-04", "close": 447.95, "volume": 525958.0}, {"date": "2022-02-07", "close": 443.22, "volume": 419857.0}, {"date": "2022-02-08", "close": 445.79, "volume": 367541.0}, {"date": "2022-02-09", "close": 454.07, "volume": 405185.0}, {"date": "2022-02-10", "close": 442.31, "volume": 515763.0}, {"date": "2022-02-11", "close": 437.83, "volume": 469686.0}, {"date": "2022-02-14", "close": 442.19, "volume": 568727.0}, {"date": "2022-02-15", "close": 441.95, "volume": 470463.0}, {"date": "2022-02-16", "close": 445.0, "volume": 386123.0}, {"date": "2022-02-17", "close": 438.19, "volume": 416848.0}, {"date": "2022-02-18", "close": 440.33, "volume": 731419.0}, {"date": "2022-02-22", "close": 439.21, "volume": 524284.0}, {"date": "2022-02-23", "close": 429.17, "volume": 491877.0}, {"date": "2022-02-24", "close": 444.06, "volume": 552480.0}, {"date": "2022-02-25", "close": 448.42, "volume": 400828.0}, {"date": "2022-02-28", "close": 448.22, "volume": 540826.0}, {"date": "2022-03-01", "close": 446.26, "volume": 568283.0}, {"date": "2022-03-02", "close": 449.08, "volume": 571359.0}, {"date": "2022-03-03", "close": 449.91, "volume": 561937.0}, {"date": "2022-03-04", "close": 454.58, "volume": 446377.0}, {"date": "2022-03-07", "close": 445.17, "volume": 460576.0}, {"date": "2022-03-08", "close": 438.53, "volume": 770529.0}, {"date": "2022-03-09", "close": 443.29, "volume": 381210.0}, {"date": "2022-03-10", "close": 436.39, "volume": 496267.0}, {"date": "2022-03-11", "close": 432.31, "volume": 440653.0}, {"date": "2022-03-14", "close": 435.1, "volume": 369174.0}, {"date": "2022-03-15", "close": 445.8, "volume": 321827.0}, {"date": "2022-03-16", "close": 453.46, "volume": 400212.0}, {"date": "2022-03-17", "close": 461.98, "volume": 360328.0}, {"date": "2022-03-18", "close": 468.54, "volume": 905499.0}, {"date": "2022-03-21", "close": 462.67, "volume": 391627.0}, {"date": "2022-03-22", "close": 463.86, "volume": 294092.0}, {"date": "2022-03-23", "close": 462.02, "volume": 258976.0}, {"date": "2022-03-24", "close": 461.45, "volume": 224856.0}, {"date": "2022-03-25", "close": 465.86, "volume": 205897.0}, {"date": "2022-03-28", "close": 472.26, "volume": 260762.0}, {"date": "2022-03-29", "close": 476.63, "volume": 297296.0}, {"date": "2022-03-30", "close": 478.32, "volume": 383533.0}, {"date": "2022-03-31", "close": 472.23, "volume": 601177.0}, {"date": "2022-04-01", "close": 476.95, "volume": 397856.0}, {"date": "2022-04-04", "close": 481.26, "volume": 395309.0}, {"date": "2022-04-05", "close": 476.73, "volume": 629779.0}, {"date": "2022-04-06", "close": 479.38, "volume": 491855.0}, {"date": "2022-04-07", "close": 485.27, "volume": 681132.0}, {"date": "2022-04-08", "close": 482.16, "volume": 479512.0}, {"date": "2022-04-11", "close": 480.78, "volume": 413786.0}, {"date": "2022-04-12", "close": 470.5, "volume": 479731.0}, {"date": "2022-04-13", "close": 469.0, "volume": 434669.0}, {"date": "2022-04-14", "close": 461.16, "volume": 347032.0}, {"date": "2022-04-18", "close": 456.61, "volume": 236432.0}, {"date": "2022-04-19", "close": 462.75, "volume": 370954.0}, {"date": "2022-04-20", "close": 468.77, "volume": 635574.0}, {"date": "2022-04-21", "close": 469.28, "volume": 562806.0}, {"date": "2022-04-22", "close": 454.08, "volume": 620742.0}, {"date": "2022-04-25", "close": 455.27, "volume": 1039093.0}, {"date": "2022-04-26", "close": 472.01, "volume": 1022219.0}, {"date": "2022-04-27", "close": 474.69, "volume": 776743.0}, {"date": "2022-04-28", "close": 483.39, "volume": 553017.0}, {"date": "2022-04-29", "close": 469.92, "volume": 2822208.0}, {"date": "2022-05-02", "close": 459.28, "volume": 805275.0}, {"date": "2022-05-03", "close": 451.13, "volume": 761670.0}, {"date": "2022-05-04", "close": 464.39, "volume": 822571.0}, {"date": "2022-05-05", "close": 443.5, "volume": 763790.0}, {"date": "2022-05-06", "close": 439.3, "volume": 676843.0}, {"date": "2022-05-09", "close": 432.92, "volume": 574278.0}, {"date": "2022-05-10", "close": 430.59, "volume": 674031.0}, {"date": "2022-05-11", "close": 429.37, "volume": 642646.0}, {"date": "2022-05-12", "close": 428.84, "volume": 679715.0}, {"date": "2022-05-13", "close": 430.33, "volume": 655206.0}, {"date": "2022-05-16", "close": 429.86, "volume": 480126.0}, {"date": "2022-05-17", "close": 432.76, "volume": 472506.0}, {"date": "2022-05-18", "close": 411.48, "volume": 643464.0}, {"date": "2022-05-19", "close": 413.18, "volume": 685576.0}, {"date": "2022-05-20", "close": 417.46, "volume": 663427.0}, {"date": "2022-05-23", "close": 423.91, "volume": 624762.0}, {"date": "2022-05-24", "close": 426.97, "volume": 510705.0}, {"date": "2022-05-25", "close": 425.74, "volume": 529334.0}, {"date": "2022-05-26", "close": 432.52, "volume": 411970.0}, {"date": "2022-05-27", "close": 443.88, "volume": 387936.0}, {"date": "2022-05-31", "close": 442.44, "volume": 2166270.0}, {"date": "2022-06-01", "close": 430.83, "volume": 640064.0}, {"date": "2022-06-02", "close": 441.44, "volume": 462702.0}, {"date": "2022-06-03", "close": 432.06, "volume": 511056.0}, {"date": "2022-06-06", "close": 425.21, "volume": 787040.0}, {"date": "2022-06-07", "close": 428.26, "volume": 456699.0}, {"date": "2022-06-08", "close": 418.06, "volume": 451122.0}, {"date": "2022-06-09", "close": 406.23, "volume": 407488.0}, {"date": "2022-06-10", "close": 390.69, "volume": 742411.0}, {"date": "2022-06-13", "close": 385.23, "volume": 1260022.0}, {"date": "2022-06-14", "close": 380.66, "volume": 912758.0}, {"date": "2022-06-15", "close": 384.31, "volume": 789015.0}, {"date": "2022-06-16", "close": 372.29, "volume": 807497.0}, {"date": "2022-06-17", "close": 374.71, "volume": 1620271.0}, {"date": "2022-06-21", "close": 382.63, "volume": 649229.0}, {"date": "2022-06-22", "close": 383.34, "volume": 548605.0}, {"date": "2022-06-23", "close": 394.28, "volume": 734217.0}, {"date": "2022-06-24", "close": 407.71, "volume": 945616.0}, {"date": "2022-06-27", "close": 398.77, "volume": 505851.0}, {"date": "2022-06-28", "close": 391.69, "volume": 467798.0}, {"date": "2022-06-29", "close": 393.55, "volume": 366626.0}, {"date": "2022-06-30", "close": 394.65, "volume": 525695.0}, {"date": "2022-07-01", "close": 400.67, "volume": 392338.0}, {"date": "2022-07-05", "close": 401.59, "volume": 582280.0}, {"date": "2022-07-06", "close": 404.75, "volume": 628205.0}, {"date": "2022-07-07", "close": 402.39, "volume": 440730.0}, {"date": "2022-07-08", "close": 402.02, "volume": 412692.0}, {"date": "2022-07-11", "close": 397.33, "volume": 319793.0}, {"date": "2022-07-12", "close": 390.94, "volume": 605573.0}, {"date": "2022-07-13", "close": 385.04, "volume": 419545.0}, {"date": "2022-07-14", "close": 388.14, "volume": 380359.0}, {"date": "2022-07-15", "close": 395.15, "volume": 489055.0}, {"date": "2022-07-18", "close": 391.84, "volume": 395788.0}, {"date": "2022-07-19", "close": 404.13, "volume": 444570.0}, {"date": "2022-07-20", "close": 408.38, "volume": 439945.0}, {"date": "2022-07-21", "close": 412.73, "volume": 412130.0}, {"date": "2022-07-22", "close": 410.92, "volume": 375648.0}, {"date": "2022-07-25", "close": 413.38, "volume": 440863.0}, {"date": "2022-07-26", "close": 411.24, "volume": 529584.0}, {"date": "2022-07-27", "close": 418.29, "volume": 551696.0}, {"date": "2022-07-28", "close": 435.69, "volume": 547872.0}, {"date": "2022-07-29", "close": 436.67, "volume": 510546.0}, {"date": "2022-08-01", "close": 432.39, "volume": 396879.0}, {"date": "2022-08-02", "close": 426.3, "volume": 418158.0}, {"date": "2022-08-03", "close": 429.81, "volume": 432571.0}, {"date": "2022-08-04", "close": 430.85, "volume": 332408.0}, {"date": "2022-08-05", "close": 431.92, "volume": 310051.0}, {"date": "2022-08-08", "close": 431.01, "volume": 320934.0}, {"date": "2022-08-09", "close": 428.83, "volume": 374373.0}, {"date": "2022-08-10", "close": 438.68, "volume": 398019.0}, {"date": "2022-08-11", "close": 433.7, "volume": 292738.0}, {"date": "2022-08-12", "close": 439.1, "volume": 282709.0}, {"date": "2022-08-15", "close": 439.41, "volume": 244563.0}, {"date": "2022-08-16", "close": 436.33, "volume": 355543.0}, {"date": "2022-08-17", "close": 434.0, "volume": 316922.0}, {"date": "2022-08-18", "close": 433.75, "volume": 317983.0}, {"date": "2022-08-19", "close": 433.32, "volume": 325511.0}, {"date": "2022-08-22", "close": 422.13, "volume": 376751.0}, {"date": "2022-08-23", "close": 416.73, "volume": 699747.0}, {"date": "2022-08-24", "close": 418.62, "volume": 470625.0}, {"date": "2022-08-25", "close": 424.62, "volume": 432262.0}, {"date": "2022-08-26", "close": 409.83, "volume": 372058.0}, {"date": "2022-08-29", "close": 409.16, "volume": 318520.0}, {"date": "2022-08-30", "close": 407.75, "volume": 566343.0}, {"date": "2022-08-31", "close": 402.58, "volume": 630125.0}, {"date": "2022-09-01", "close": 405.15, "volume": 493661.0}, {"date": "2022-09-02", "close": 400.92, "volume": 295510.0}, {"date": "2022-09-06", "close": 396.92, "volume": 502602.0}, {"date": "2022-09-07", "close": 406.84, "volume": 364560.0}, {"date": "2022-09-08", "close": 408.08, "volume": 334077.0}, {"date": "2022-09-09", "close": 410.16, "volume": 542813.0}, {"date": "2022-09-12", "close": 409.26, "volume": 1085908.0}, {"date": "2022-09-13", "close": 395.17, "volume": 526695.0}, {"date": "2022-09-14", "close": 396.19, "volume": 436427.0}, {"date": "2022-09-15", "close": 384.0, "volume": 582580.0}, {"date": "2022-09-16", "close": 382.1, "volume": 890986.0}, {"date": "2022-09-19", "close": 382.35, "volume": 640885.0}, {"date": "2022-09-20", "close": 378.54, "volume": 700533.0}, {"date": "2022-09-21", "close": 372.4, "volume": 370351.0}, {"date": "2022-09-22", "close": 375.57, "volume": 662560.0}, {"date": "2022-09-23", "close": 378.0, "volume": 744929.0}, {"date": "2022-09-26", "close": 377.07, "volume": 791872.0}, {"date": "2022-09-27", "close": 366.9, "volume": 583583.0}, {"date": "2022-09-28", "close": 370.53, "volume": 530970.0}, {"date": "2022-09-29", "close": 366.75, "volume": 446336.0}, {"date": "2022-09-30", "close": 359.64, "volume": 663411.0}, {"date": "2022-10-03", "close": 372.24, "volume": 514454.0}, {"date": "2022-10-04", "close": 379.95, "volume": 445869.0}, {"date": "2022-10-05", "close": 380.45, "volume": 478986.0}, {"date": "2022-10-06", "close": 380.33, "volume": 570160.0}, {"date": "2022-10-07", "close": 369.37, "volume": 577190.0}, {"date": "2022-10-10", "close": 365.12, "volume": 419363.0}, {"date": "2022-10-11", "close": 364.13, "volume": 540146.0}, {"date": "2022-10-12", "close": 365.95, "volume": 699678.0}, {"date": "2022-10-13", "close": 370.5, "volume": 482997.0}, {"date": "2022-10-14", "close": 363.18, "volume": 469888.0}, {"date": "2022-10-17", "close": 370.94, "volume": 373380.0}, {"date": "2022-10-18", "close": 375.39, "volume": 440325.0}, {"date": "2022-10-19", "close": 371.43, "volume": 248651.0}, {"date": "2022-10-20", "close": 367.41, "volume": 451369.0}, {"date": "2022-10-21", "close": 370.73, "volume": 744370.0}, {"date": "2022-10-24", "close": 372.75, "volume": 1057298.0}, {"date": "2022-10-25", "close": 378.0, "volume": 1220934.0}, {"date": "2022-10-26", "close": 388.65, "volume": 1385557.0}, {"date": "2022-10-27", "close": 400.37, "volume": 1003417.0}, {"date": "2022-10-28", "close": 413.71, "volume": 773608.0}, {"date": "2022-10-31", "close": 414.54, "volume": 745668.0}, {"date": "2022-11-01", "close": 413.71, "volume": 569974.0}, {"date": "2022-11-02", "close": 403.12, "volume": 522720.0}, {"date": "2022-11-03", "close": 397.72, "volume": 630039.0}, {"date": "2022-11-04", "close": 396.03, "volume": 857528.0}, {"date": "2022-11-07", "close": 412.62, "volume": 725271.0}, {"date": "2022-11-08", "close": 416.43, "volume": 873009.0}, {"date": "2022-11-09", "close": 416.2, "volume": 549593.0}, {"date": "2022-11-10", "close": 438.43, "volume": 647416.0}, {"date": "2022-11-11", "close": 438.36, "volume": 609219.0}, {"date": "2022-11-14", "close": 432.59, "volume": 515725.0}, {"date": "2022-11-15", "close": 435.95, "volume": 469444.0}, {"date": "2022-11-16", "close": 431.4, "volume": 474747.0}, {"date": "2022-11-17", "close": 429.62, "volume": 458208.0}, {"date": "2022-11-18", "close": 433.01, "volume": 401535.0}, {"date": "2022-11-21", "close": 434.5, "volume": 406223.0}, {"date": "2022-11-22", "close": 432.74, "volume": 557042.0}, {"date": "2022-11-23", "close": 433.62, "volume": 651392.0}, {"date": "2022-11-25", "close": 436.38, "volume": 177661.0}, {"date": "2022-11-28", "close": 424.03, "volume": 549191.0}, {"date": "2022-11-29", "close": 425.25, "volume": 437525.0}, {"date": "2022-11-30", "close": 438.89, "volume": 589521.0}, {"date": "2022-12-01", "close": 444.73, "volume": 389920.0}, {"date": "2022-12-02", "close": 443.87, "volume": 292918.0}, {"date": "2022-12-05", "close": 436.82, "volume": 261055.0}, {"date": "2022-12-06", "close": 434.06, "volume": 275866.0}, {"date": "2022-12-07", "close": 434.22, "volume": 251156.0}, {"date": "2022-12-08", "close": 433.63, "volume": 276498.0}, {"date": "2022-12-09", "close": 431.33, "volume": 270342.0}, {"date": "2022-12-12", "close": 439.88, "volume": 316069.0}, {"date": "2022-12-13", "close": 443.85, "volume": 421625.0}, {"date": "2022-12-14", "close": 438.79, "volume": 377854.0}, {"date": "2022-12-15", "close": 429.6, "volume": 462717.0}, {"date": "2022-12-16", "close": 424.36, "volume": 655059.0}, {"date": "2022-12-19", "close": 423.35, "volume": 282205.0}, {"date": "2022-12-20", "close": 424.51, "volume": 301036.0}, {"date": "2022-12-21", "close": 430.84, "volume": 251017.0}, {"date": "2022-12-22", "close": 428.51, "volume": 369880.0}, {"date": "2022-12-23", "close": 430.11, "volume": 189947.0}, {"date": "2022-12-27", "close": 433.15, "volume": 287771.0}, {"date": "2022-12-28", "close": 426.18, "volume": 200725.0}, {"date": "2022-12-29", "close": 436.87, "volume": 227515.0}, {"date": "2022-12-30", "close": 432.09, "volume": 271567.0}, {"date": "2023-01-03", "close": 434.46, "volume": 334858.0}, {"date": "2023-01-04", "close": 442.74, "volume": 371322.0}, {"date": "2023-01-05", "close": 435.92, "volume": 254793.0}, {"date": "2023-01-06", "close": 443.67, "volume": 467292.0}, {"date": "2023-01-09", "close": 443.41, "volume": 517495.0}, {"date": "2023-01-10", "close": 443.46, "volume": 323073.0}, {"date": "2023-01-11", "close": 452.11, "volume": 304136.0}, {"date": "2023-01-12", "close": 451.23, "volume": 345862.0}, {"date": "2023-01-13", "close": 450.98, "volume": 279551.0}, {"date": "2023-01-17", "close": 445.06, "volume": 512263.0}, {"date": "2023-01-18", "close": 437.81, "volume": 517398.0}, {"date": "2023-01-19", "close": 432.18, "volume": 463223.0}, {"date": "2023-01-20", "close": 441.59, "volume": 462676.0}, {"date": "2023-01-23", "close": 443.03, "volume": 503655.0}, {"date": "2023-01-24", "close": 446.18, "volume": 382356.0}, {"date": "2023-01-25", "close": 444.23, "volume": 381963.0}, {"date": "2023-01-26", "close": 444.45, "volume": 697818.0}, {"date": "2023-01-27", "close": 434.11, "volume": 669221.0}, {"date": "2023-01-30", "close": 423.48, "volume": 808754.0}, {"date": "2023-01-31", "close": 426.75, "volume": 929015.0}, {"date": "2023-02-01", "close": 433.91, "volume": 832953.0}, {"date": "2023-02-02", "close": 432.55, "volume": 806940.0}, {"date": "2023-02-03", "close": 430.34, "volume": 778982.0}, {"date": "2023-02-06", "close": 430.08, "volume": 329202.0}, {"date": "2023-02-07", "close": 434.55, "volume": 411234.0}, {"date": "2023-02-08", "close": 427.91, "volume": 499139.0}, {"date": "2023-02-09", "close": 428.66, "volume": 412898.0}, {"date": "2023-02-10", "close": 427.4, "volume": 463132.0}, {"date": "2023-02-13", "close": 429.68, "volume": 418768.0}, {"date": "2023-02-14", "close": 426.76, "volume": 313503.0}, {"date": "2023-02-15", "close": 421.59, "volume": 690626.0}, {"date": "2023-02-16", "close": 422.97, "volume": 641917.0}, {"date": "2023-02-17", "close": 427.68, "volume": 601756.0}, {"date": "2023-02-21", "close": 423.21, "volume": 638990.0}, {"date": "2023-02-22", "close": 421.6, "volume": 390760.0}, {"date": "2023-02-23", "close": 431.04, "volume": 586801.0}, {"date": "2023-02-24", "close": 428.44, "volume": 402705.0}, {"date": "2023-02-27", "close": 428.99, "volume": 330209.0}, {"date": "2023-02-28", "close": 430.2, "volume": 584378.0}, {"date": "2023-03-01", "close": 421.2, "volume": 539177.0}, {"date": "2023-03-02", "close": 426.65, "volume": 389317.0}, {"date": "2023-03-03", "close": 430.11, "volume": 433580.0}, {"date": "2023-03-06", "close": 428.94, "volume": 315467.0}, {"date": "2023-03-07", "close": 422.18, "volume": 376135.0}, {"date": "2023-03-08", "close": 424.5, "volume": 409487.0}, {"date": "2023-03-09", "close": 422.8, "volume": 486654.0}, {"date": "2023-03-10", "close": 420.33, "volume": 847911.0}, {"date": "2023-03-13", "close": 421.48, "volume": 771913.0}, {"date": "2023-03-14", "close": 428.07, "volume": 648490.0}, {"date": "2023-03-15", "close": 420.93, "volume": 787506.0}, {"date": "2023-03-16", "close": 428.42, "volume": 918696.0}, {"date": "2023-03-17", "close": 425.66, "volume": 1642246.0}, {"date": "2023-03-20", "close": 432.18, "volume": 561861.0}, {"date": "2023-03-21", "close": 430.44, "volume": 948154.0}, {"date": "2023-03-22", "close": 428.58, "volume": 854143.0}, {"date": "2023-03-23", "close": 425.05, "volume": 852600.0}, {"date": "2023-03-24", "close": 429.59, "volume": 673298.0}, {"date": "2023-03-27", "close": 430.26, "volume": 393657.0}, {"date": "2023-03-28", "close": 432.0, "volume": 409756.0}, {"date": "2023-03-29", "close": 434.34, "volume": 809872.0}, {"date": "2023-03-30", "close": 437.0, "volume": 436921.0}, {"date": "2023-03-31", "close": 440.69, "volume": 957008.0}, {"date": "2023-04-03", "close": 440.79, "volume": 609685.0}, {"date": "2023-04-04", "close": 437.01, "volume": 590907.0}, {"date": "2023-04-05", "close": 437.4, "volume": 450089.0}, {"date": "2023-04-06", "close": 435.7, "volume": 363451.0}, {"date": "2023-04-10", "close": 436.24, "volume": 359092.0}, {"date": "2023-04-11", "close": 438.71, "volume": 410945.0}, {"date": "2023-04-12", "close": 442.48, "volume": 659819.0}, {"date": "2023-04-13", "close": 442.51, "volume": 729515.0}, {"date": "2023-04-14", "close": 439.91, "volume": 456726.0}, {"date": "2023-04-17", "close": 442.92, "volume": 410351.0}, {"date": "2023-04-18", "close": 441.72, "volume": 327894.0}, {"date": "2023-04-19", "close": 443.06, "volume": 374102.0}, {"date": "2023-04-20", "close": 443.19, "volume": 484149.0}, {"date": "2023-04-21", "close": 445.41, "volume": 506579.0}, {"date": "2023-04-24", "close": 447.76, "volume": 469689.0}, {"date": "2023-04-25", "close": 437.36, "volume": 530666.0}, {"date": "2023-04-26", "close": 431.05, "volume": 646889.0}, {"date": "2023-04-27", "close": 452.98, "volume": 823491.0}, {"date": "2023-04-28", "close": 454.78, "volume": 560645.0}, {"date": "2023-05-01", "close": 458.63, "volume": 446007.0}, {"date": "2023-05-02", "close": 460.72, "volume": 687707.0}, {"date": "2023-05-03", "close": 456.42, "volume": 406740.0}, {"date": "2023-05-04", "close": 453.48, "volume": 376098.0}, {"date": "2023-05-05", "close": 458.12, "volume": 329669.0}, {"date": "2023-05-08", "close": 458.25, "volume": 341866.0}, {"date": "2023-05-09", "close": 457.55, "volume": 261914.0}, {"date": "2023-05-10", "close": 459.3, "volume": 449708.0}, {"date": "2023-05-11", "close": 458.46, "volume": 344821.0}, {"date": "2023-05-12", "close": 461.71, "volume": 403684.0}, {"date": "2023-05-15", "close": 461.88, "volume": 338683.0}, {"date": "2023-05-16", "close": 459.83, "volume": 307384.0}, {"date": "2023-05-17", "close": 454.43, "volume": 626917.0}, {"date": "2023-05-18", "close": 458.51, "volume": 360059.0}, {"date": "2023-05-19", "close": 457.72, "volume": 340596.0}, {"date": "2023-05-22", "close": 457.28, "volume": 333598.0}, {"date": "2023-05-23", "close": 449.98, "volume": 435776.0}, {"date": "2023-05-24", "close": 441.89, "volume": 641623.0}, {"date": "2023-05-25", "close": 449.44, "volume": 526772.0}, {"date": "2023-05-26", "close": 449.96, "volume": 524130.0}, {"date": "2023-05-30", "close": 451.73, "volume": 619673.0}, {"date": "2023-05-31", "close": 454.22, "volume": 2362472.0}, {"date": "2023-06-01", "close": 452.8, "volume": 604549.0}, {"date": "2023-06-02", "close": 458.86, "volume": 507352.0}, {"date": "2023-06-05", "close": 454.89, "volume": 366348.0}, {"date": "2023-06-06", "close": 453.97, "volume": 370740.0}, {"date": "2023-06-07", "close": 450.57, "volume": 594830.0}, {"date": "2023-06-08", "close": 452.22, "volume": 357256.0}, {"date": "2023-06-09", "close": 451.8, "volume": 516166.0}, {"date": "2023-06-12", "close": 454.01, "volume": 441478.0}, {"date": "2023-06-13", "close": 455.92, "volume": 302629.0}, {"date": "2023-06-14", "close": 456.44, "volume": 371943.0}, {"date": "2023-06-15", "close": 461.14, "volume": 396878.0}, {"date": "2023-06-16", "close": 458.78, "volume": 1015387.0}, {"date": "2023-06-20", "close": 455.75, "volume": 425362.0}, {"date": "2023-06-21", "close": 456.33, "volume": 447074.0}, {"date": "2023-06-22", "close": 462.02, "volume": 516244.0}, {"date": "2023-06-23", "close": 460.81, "volume": 670321.0}, {"date": "2023-06-26", "close": 460.2, "volume": 363545.0}, {"date": "2023-06-27", "close": 470.87, "volume": 622879.0}, {"date": "2023-06-28", "close": 471.14, "volume": 576624.0}, {"date": "2023-06-29", "close": 476.13, "volume": 342942.0}, {"date": "2023-06-30", "close": 480.8, "volume": 556354.0}, {"date": "2023-07-03", "close": 477.39, "volume": 297134.0}, {"date": "2023-07-05", "close": 476.97, "volume": 352812.0}, {"date": "2023-07-06", "close": 477.0, "volume": 517092.0}, {"date": "2023-07-07", "close": 476.41, "volume": 392591.0}, {"date": "2023-07-10", "close": 475.65, "volume": 330228.0}, {"date": "2023-07-11", "close": 476.92, "volume": 486776.0}, {"date": "2023-07-12", "close": 477.23, "volume": 379583.0}, {"date": "2023-07-13", "close": 478.85, "volume": 430074.0}, {"date": "2023-07-14", "close": 477.63, "volume": 349885.0}, {"date": "2023-07-17", "close": 476.53, "volume": 708760.0}, {"date": "2023-07-18", "close": 480.2, "volume": 537113.0}, {"date": "2023-07-19", "close": 482.63, "volume": 568193.0}, {"date": "2023-07-20", "close": 481.59, "volume": 471630.0}, {"date": "2023-07-21", "close": 499.38, "volume": 838033.0}, {"date": "2023-07-24", "close": 495.16, "volume": 745369.0}, {"date": "2023-07-25", "close": 494.36, "volume": 720013.0}, {"date": "2023-07-26", "close": 493.85, "volume": 450890.0}, {"date": "2023-07-27", "close": 491.19, "volume": 420962.0}, {"date": "2023-07-28", "close": 492.4, "volume": 339004.0}, {"date": "2023-07-31", "close": 493.05, "volume": 354807.0}, {"date": "2023-08-01", "close": 492.65, "volume": 279766.0}, {"date": "2023-08-02", "close": 491.16, "volume": 338586.0}, {"date": "2023-08-03", "close": 490.97, "volume": 303045.0}, {"date": "2023-08-04", "close": 486.71, "volume": 234020.0}, {"date": "2023-08-07", "close": 492.7, "volume": 312728.0}, {"date": "2023-08-08", "close": 491.28, "volume": 353094.0}, {"date": "2023-08-09", "close": 488.56, "volume": 372670.0}, {"date": "2023-08-10", "close": 487.98, "volume": 234986.0}, {"date": "2023-08-11", "close": 489.11, "volume": 319560.0}, {"date": "2023-08-14", "close": 496.21, "volume": 376695.0}, {"date": "2023-08-15", "close": 494.81, "volume": 369997.0}, {"date": "2023-08-16", "close": 495.64, "volume": 363969.0}, {"date": "2023-08-17", "close": 486.73, "volume": 345970.0}, {"date": "2023-08-18", "close": 484.34, "volume": 256149.0}, {"date": "2023-08-21", "close": 485.99, "volume": 287015.0}, {"date": "2023-08-22", "close": 487.57, "volume": 258158.0}, {"date": "2023-08-23", "close": 493.07, "volume": 253424.0}, {"date": "2023-08-24", "close": 488.71, "volume": 229002.0}, {"date": "2023-08-25", "close": 494.79, "volume": 206303.0}, {"date": "2023-08-28", "close": 495.64, "volume": 170624.0}, {"date": "2023-08-29", "close": 498.15, "volume": 238605.0}, {"date": "2023-08-30", "close": 502.62, "volume": 298457.0}, {"date": "2023-08-31", "close": 499.06, "volume": 395784.0}, {"date": "2023-09-01", "close": 499.54, "volume": 248805.0}, {"date": "2023-09-05", "close": 493.39, "volume": 299033.0}, {"date": "2023-09-06", "close": 495.0, "volume": 254344.0}, {"date": "2023-09-07", "close": 494.34, "volume": 264258.0}, {"date": "2023-09-08", "close": 491.51, "volume": 382974.0}, {"date": "2023-09-11", "close": 497.86, "volume": 285159.0}, {"date": "2023-09-12", "close": 493.69, "volume": 307028.0}, {"date": "2023-09-13", "close": 495.48, "volume": 373379.0}, {"date": "2023-09-14", "close": 499.42, "volume": 309830.0}, {"date": "2023-09-15", "close": 495.81, "volume": 725626.0}, {"date": "2023-09-18", "close": 499.16, "volume": 229326.0}, {"date": "2023-09-19", "close": 502.76, "volume": 316689.0}, {"date": "2023-09-20", "close": 504.15, "volume": 455544.0}, {"date": "2023-09-21", "close": 495.63, "volume": 472667.0}, {"date": "2023-09-22", "close": 494.97, "volume": 436026.0}, {"date": "2023-09-25", "close": 492.59, "volume": 437879.0}, {"date": "2023-09-26", "close": 483.46, "volume": 376993.0}, {"date": "2023-09-27", "close": 486.63, "volume": 488454.0}, {"date": "2023-09-28", "close": 487.49, "volume": 411841.0}, {"date": "2023-09-29", "close": 484.28, "volume": 422996.0}, {"date": "2023-10-02", "close": 483.88, "volume": 330212.0}, {"date": "2023-10-03", "close": 480.02, "volume": 356642.0}, {"date": "2023-10-04", "close": 488.15, "volume": 359085.0}, {"date": "2023-10-05", "close": 489.18, "volume": 398187.0}, {"date": "2023-10-06", "close": 494.83, "volume": 423747.0}, {"date": "2023-10-09", "close": 499.56, "volume": 275415.0}, {"date": "2023-10-10", "close": 497.19, "volume": 416090.0}, {"date": "2023-10-11", "close": 502.03, "volume": 247249.0}, {"date": "2023-10-12", "close": 502.3, "volume": 251837.0}, {"date": "2023-10-13", "close": 497.84, "volume": 314053.0}, {"date": "2023-10-16", "close": 501.91, "volume": 282010.0}, {"date": "2023-10-17", "close": 499.93, "volume": 396525.0}, {"date": "2023-10-18", "close": 492.9, "volume": 289414.0}, {"date": "2023-10-19", "close": 487.53, "volume": 428258.0}, {"date": "2023-10-20", "close": 482.12, "volume": 481584.0}, {"date": "2023-10-23", "close": 477.82, "volume": 458313.0}, {"date": "2023-10-24", "close": 482.55, "volume": 638235.0}, {"date": "2023-10-25", "close": 481.21, "volume": 911298.0}, {"date": "2023-10-26", "close": 480.38, "volume": 509806.0}, {"date": "2023-10-27", "close": 475.57, "volume": 450141.0}, {"date": "2023-10-30", "close": 484.8, "volume": 509810.0}, {"date": "2023-10-31", "close": 488.57, "volume": 843965.0}, {"date": "2023-11-01", "close": 487.15, "volume": 602523.0}, {"date": "2023-11-02", "close": 494.05, "volume": 722777.0}, {"date": "2023-11-03", "close": 502.54, "volume": 613238.0}, {"date": "2023-11-06", "close": 503.2, "volume": 517325.0}, {"date": "2023-11-07", "close": 507.06, "volume": 486366.0}, {"date": "2023-11-08", "close": 511.06, "volume": 419642.0}, {"date": "2023-11-09", "close": 509.74, "volume": 350139.0}, {"date": "2023-11-10", "close": 517.15, "volume": 534939.0}, {"date": "2023-11-13", "close": 517.0, "volume": 506154.0}, {"date": "2023-11-14", "close": 524.7, "volume": 539504.0}, {"date": "2023-11-15", "close": 520.88, "volume": 423519.0}, {"date": "2023-11-16", "close": 525.1, "volume": 384109.0}, {"date": "2023-11-17", "close": 524.72, "volume": 372459.0}, {"date": "2023-11-20", "close": 524.72, "volume": 353095.0}, {"date": "2023-11-21", "close": 527.15, "volume": 325023.0}, {"date": "2023-11-22", "close": 528.48, "volume": 404143.0}, {"date": "2023-11-24", "close": 525.59, "volume": 280762.0}, {"date": "2023-11-27", "close": 525.0, "volume": 589362.0}, {"date": "2023-11-28", "close": 525.87, "volume": 434394.0}, {"date": "2023-11-29", "close": 525.83, "volume": 377341.0}, {"date": "2023-11-30", "close": 538.25, "volume": 1441815.0}, {"date": "2023-12-01", "close": 540.58, "volume": 608553.0}, {"date": "2023-12-04", "close": 536.75, "volume": 486569.0}, {"date": "2023-12-05", "close": 535.54, "volume": 343264.0}, {"date": "2023-12-06", "close": 535.37, "volume": 351401.0}, {"date": "2023-12-07", "close": 534.8, "volume": 361359.0}, {"date": "2023-12-08", "close": 536.6, "volume": 394042.0}, {"date": "2023-12-11", "close": 540.21, "volume": 593495.0}, {"date": "2023-12-12", "close": 543.46, "volume": 693531.0}, {"date": "2023-12-13", "close": 550.77, "volume": 690595.0}, {"date": "2023-12-14", "close": 538.83, "volume": 985085.0}, {"date": "2023-12-15", "close": 541.55, "volume": 8038336.0}, {"date": "2023-12-18", "close": 542.97, "volume": 653309.0}, {"date": "2023-12-19", "close": 541.56, "volume": 499944.0}, {"date": "2023-12-20", "close": 534.94, "volume": 676240.0}, {"date": "2023-12-21", "close": 540.3, "volume": 407739.0}, {"date": "2023-12-22", "close": 542.85, "volume": 420821.0}, {"date": "2023-12-26", "close": 543.55, "volume": 443618.0}, {"date": "2023-12-27", "close": 543.75, "volume": 539378.0}, {"date": "2023-12-28", "close": 546.15, "volume": 267809.0}, {"date": "2023-12-29", "close": 545.17, "volume": 398900.0}, {"date": "2024-01-02", "close": 534.49, "volume": 618515.0}, {"date": "2024-01-03", "close": 531.0, "volume": 488441.0}, {"date": "2024-01-04", "close": 524.17, "volume": 601040.0}, {"date": "2024-01-05", "close": 523.07, "volume": 444049.0}, {"date": "2024-01-08", "close": 528.78, "volume": 509164.0}, {"date": "2024-01-09", "close": 531.52, "volume": 372990.0}, {"date": "2024-01-10", "close": 530.3, "volume": 401380.0}, {"date": "2024-01-11", "close": 532.4, "volume": 336269.0}, {"date": "2024-01-12", "close": 534.19, "volume": 434982.0}, {"date": "2024-01-16", "close": 537.27, "volume": 428767.0}, {"date": "2024-01-17", "close": 537.19, "volume": 427423.0}, {"date": "2024-01-18", "close": 541.94, "volume": 424961.0}, {"date": "2024-01-19", "close": 548.49, "volume": 427384.0}, {"date": "2024-01-22", "close": 549.91, "volume": 449244.0}, {"date": "2024-01-23", "close": 552.81, "volume": 303999.0}, {"date": "2024-01-24", "close": 547.77, "volume": 353586.0}, {"date": "2024-01-25", "close": 551.7, "volume": 884671.0}, {"date": "2024-01-26", "close": 549.68, "volume": 426290.0}, {"date": "2024-01-29", "close": 555.93, "volume": 413001.0}, {"date": "2024-01-30", "close": 561.57, "volume": 621462.0}, {"date": "2024-01-31", "close": 537.0, "volume": 993248.0}, {"date": "2024-02-01", "close": 545.81, "volume": 561934.0}, {"date": "2024-02-02", "close": 549.62, "volume": 489590.0}, {"date": "2024-02-05", "close": 545.89, "volume": 335573.0}, {"date": "2024-02-06", "close": 545.3, "volume": 348647.0}, {"date": "2024-02-07", "close": 548.69, "volume": 413586.0}, {"date": "2024-02-08", "close": 545.34, "volume": 508848.0}, {"date": "2024-02-09", "close": 550.26, "volume": 388033.0}, {"date": "2024-02-12", "close": 542.31, "volume": 343850.0}, {"date": "2024-02-13", "close": 535.42, "volume": 433421.0}, {"date": "2024-02-14", "close": 541.71, "volume": 460920.0}, {"date": "2024-02-15", "close": 547.98, "volume": 420606.0}, {"date": "2024-02-16", "close": 545.57, "volume": 552654.0}, {"date": "2024-02-20", "close": 544.11, "volume": 440488.0}, {"date": "2024-02-21", "close": 549.02, "volume": 381166.0}, {"date": "2024-02-22", "close": 555.31, "volume": 610286.0}, {"date": "2024-02-23", "close": 556.87, "volume": 985097.0}, {"date": "2024-02-26", "close": 547.91, "volume": 847202.0}, {"date": "2024-02-27", "close": 547.1, "volume": 852242.0}, {"date": "2024-02-28", "close": 543.45, "volume": 457458.0}, {"date": "2024-02-29", "close": 544.73, "volume": 817882.0}, {"date": "2024-03-01", "close": 547.96, "volume": 781694.0}, {"date": "2024-03-04", "close": 547.22, "volume": 521196.0}, {"date": "2024-03-05", "close": 537.01, "volume": 431405.0}, {"date": "2024-03-06", "close": 540.21, "volume": 441889.0}, {"date": "2024-03-07", "close": 546.32, "volume": 301852.0}, {"date": "2024-03-08", "close": 545.95, "volume": 310392.0}, {"date": "2024-03-11", "close": 553.88, "volume": 521430.0}, {"date": "2024-03-12", "close": 555.2, "volume": 465149.0}, {"date": "2024-03-13", "close": 549.52, "volume": 439549.0}, {"date": "2024-03-14", "close": 547.08, "volume": 375899.0}, {"date": "2024-03-15", "close": 547.35, "volume": 877141.0}, {"date": "2024-03-18", "close": 546.16, "volume": 373150.0}, {"date": "2024-03-19", "close": 551.87, "volume": 317773.0}, {"date": "2024-03-20", "close": 554.06, "volume": 442382.0}, {"date": "2024-03-21", "close": 556.28, "volume": 425013.0}, {"date": "2024-03-22", "close": 556.38, "volume": 240532.0}, {"date": "2024-03-25", "close": 550.94, "volume": 576186.0}, {"date": "2024-03-26", "close": 554.43, "volume": 419028.0}, {"date": "2024-03-27", "close": 559.18, "volume": 362838.0}, {"date": "2024-03-28", "close": 560.84, "volume": 478082.0}, {"date": "2024-04-01", "close": 553.62, "volume": 268424.0}, {"date": "2024-04-02", "close": 545.94, "volume": 775336.0}, {"date": "2024-04-03", "close": 544.68, "volume": 927330.0}, {"date": "2024-04-04", "close": 537.28, "volume": 451506.0}, {"date": "2024-04-05", "close": 543.01, "volume": 338801.0}, {"date": "2024-04-08", "close": 543.23, "volume": 371871.0}, {"date": "2024-04-09", "close": 543.48, "volume": 315698.0}, {"date": "2024-04-10", "close": 535.99, "volume": 481825.0}, {"date": "2024-04-11", "close": 539.64, "volume": 397961.0}, {"date": "2024-04-12", "close": 535.83, "volume": 590642.0}, {"date": "2024-04-15", "close": 528.26, "volume": 800142.0}, {"date": "2024-04-16", "close": 526.98, "volume": 405315.0}, {"date": "2024-04-17", "close": 526.47, "volume": 447849.0}, {"date": "2024-04-18", "close": 527.27, "volume": 477376.0}, {"date": "2024-04-19", "close": 534.38, "volume": 776882.0}, {"date": "2024-04-22", "close": 539.11, "volume": 583963.0}, {"date": "2024-04-23", "close": 539.62, "volume": 381465.0}, {"date": "2024-04-24", "close": 538.01, "volume": 631599.0}, {"date": "2024-04-25", "close": 540.41, "volume": 552944.0}, {"date": "2024-04-26", "close": 526.78, "volume": 856081.0}, {"date": "2024-04-29", "close": 513.58, "volume": 698080.0}, {"date": "2024-04-30", "close": 511.46, "volume": 901777.0}, {"date": "2024-05-01", "close": 514.76, "volume": 767835.0}, {"date": "2024-05-02", "close": 510.82, "volume": 694186.0}, {"date": "2024-05-03", "close": 517.21, "volume": 1067608.0}, {"date": "2024-05-06", "close": 515.54, "volume": 651690.0}, {"date": "2024-05-07", "close": 520.26, "volume": 309946.0}, {"date": "2024-05-08", "close": 521.05, "volume": 463200.0}, {"date": "2024-05-09", "close": 523.33, "volume": 311585.0}, {"date": "2024-05-10", "close": 523.5, "volume": 346738.0}, {"date": "2024-05-13", "close": 521.76, "volume": 344408.0}, {"date": "2024-05-14", "close": 520.83, "volume": 419847.0}, {"date": "2024-05-15", "close": 531.44, "volume": 626564.0}, {"date": "2024-05-16", "close": 538.8, "volume": 792059.0}, {"date": "2024-05-17", "close": 541.89, "volume": 787896.0}, {"date": "2024-05-20", "close": 546.37, "volume": 777860.0}, {"date": "2024-05-21", "close": 541.4, "volume": 380449.0}, {"date": "2024-05-22", "close": 547.45, "volume": 511962.0}, {"date": "2024-05-23", "close": 544.62, "volume": 529457.0}, {"date": "2024-05-24", "close": 544.66, "volume": 369948.0}, {"date": "2024-05-28", "close": 533.02, "volume": 518331.0}, {"date": "2024-05-29", "close": 530.94, "volume": 551811.0}, {"date": "2024-05-30", "close": 526.58, "volume": 476522.0}, {"date": "2024-05-31", "close": 532.76, "volume": 765834.0}, {"date": "2024-06-03", "close": 536.16, "volume": 549888.0}, {"date": "2024-06-04", "close": 543.4, "volume": 506358.0}, {"date": "2024-06-05", "close": 546.92, "volume": 373990.0}, {"date": "2024-06-06", "close": 550.36, "volume": 395524.0}, {"date": "2024-06-07", "close": 554.03, "volume": 394013.0}, {"date": "2024-06-10", "close": 556.5, "volume": 313231.0}, {"date": "2024-06-11", "close": 555.72, "volume": 316341.0}, {"date": "2024-06-12", "close": 558.19, "volume": 526316.0}, {"date": "2024-06-13", "close": 547.17, "volume": 482816.0}, {"date": "2024-06-14", "close": 549.45, "volume": 431123.0}, {"date": "2024-06-17", "close": 553.59, "volume": 632786.0}, {"date": "2024-06-18", "close": 560.1, "volume": 496136.0}, {"date": "2024-06-20", "close": 559.22, "volume": 548346.0}, {"date": "2024-06-21", "close": 561.49, "volume": 1028932.0}, {"date": "2024-06-24", "close": 562.55, "volume": 529195.0}, {"date": "2024-06-25", "close": 562.99, "volume": 391338.0}, {"date": "2024-06-26", "close": 557.54, "volume": 372106.0}, {"date": "2024-06-27", "close": 562.06, "volume": 435646.0}, {"date": "2024-06-28", "close": 563.66, "volume": 742921.0}, {"date": "2024-07-01", "close": 562.63, "volume": 360351.0}, {"date": "2024-07-02", "close": 563.11, "volume": 503655.0}, {"date": "2024-07-03", "close": 560.45, "volume": 284848.0}, {"date": "2024-07-05", "close": 562.56, "volume": 324764.0}, {"date": "2024-07-08", "close": 556.8, "volume": 315266.0}, {"date": "2024-07-09", "close": 550.47, "volume": 348687.0}, {"date": "2024-07-10", "close": 553.06, "volume": 443671.0}, {"date": "2024-07-11", "close": 555.93, "volume": 436431.0}, {"date": "2024-07-12", "close": 558.38, "volume": 400690.0}, {"date": "2024-07-15", "close": 559.15, "volume": 566546.0}, {"date": "2024-07-16", "close": 567.07, "volume": 405658.0}, {"date": "2024-07-17", "close": 571.27, "volume": 661678.0}, {"date": "2024-07-18", "close": 571.19, "volume": 352235.0}, {"date": "2024-07-19", "close": 567.31, "volume": 459205.0}, {"date": "2024-07-22", "close": 576.55, "volume": 505296.0}, {"date": "2024-07-23", "close": 574.27, "volume": 430783.0}, {"date": "2024-07-24", "close": 531.97, "volume": 2064398.0}, {"date": "2024-07-25", "close": 540.89, "volume": 1094747.0}, {"date": "2024-07-26", "close": 548.53, "volume": 777957.0}, {"date": "2024-07-29", "close": 545.69, "volume": 400635.0}, {"date": "2024-07-30", "close": 544.81, "volume": 327047.0}, {"date": "2024-07-31", "close": 544.75, "volume": 560536.0}, {"date": "2024-08-01", "close": 544.4, "volume": 440983.0}, {"date": "2024-08-02", "close": 536.03, "volume": 739991.0}, {"date": "2024-08-05", "close": 517.53, "volume": 934563.0}, {"date": "2024-08-06", "close": 518.14, "volume": 596883.0}, {"date": "2024-08-07", "close": 515.25, "volume": 465791.0}, {"date": "2024-08-08", "close": 523.02, "volume": 347142.0}, {"date": "2024-08-09", "close": 526.78, "volume": 300107.0}, {"date": "2024-08-12", "close": 520.07, "volume": 298972.0}, {"date": "2024-08-13", "close": 525.02, "volume": 388510.0}, {"date": "2024-08-14", "close": 528.0, "volume": 272638.0}, {"date": "2024-08-15", "close": 546.57, "volume": 608002.0}, {"date": "2024-08-16", "close": 548.5, "volume": 389768.0}, {"date": "2024-08-19", "close": 549.88, "volume": 273977.0}, {"date": "2024-08-20", "close": 547.45, "volume": 266834.0}, {"date": "2024-08-21", "close": 551.48, "volume": 324374.0}, {"date": "2024-08-22", "close": 545.97, "volume": 456416.0}, {"date": "2024-08-23", "close": 547.82, "volume": 392340.0}, {"date": "2024-08-26", "close": 546.73, "volume": 330268.0}, {"date": "2024-08-27", "close": 551.2, "volume": 341622.0}, {"date": "2024-08-28", "close": 550.33, "volume": 304054.0}, {"date": "2024-08-29", "close": 553.82, "volume": 278691.0}, {"date": "2024-08-30", "close": 554.41, "volume": 407562.0}, {"date": "2024-09-03", "close": 552.36, "volume": 427308.0}, {"date": "2024-09-04", "close": 558.51, "volume": 397299.0}, {"date": "2024-09-05", "close": 554.91, "volume": 315729.0}, {"date": "2024-09-06", "close": 547.76, "volume": 409418.0}, {"date": "2024-09-09", "close": 553.39, "volume": 309612.0}, {"date": "2024-09-10", "close": 552.33, "volume": 314353.0}, {"date": "2024-09-11", "close": 549.84, "volume": 385673.0}, {"date": "2024-09-12", "close": 551.31, "volume": 354436.0}, {"date": "2024-09-13", "close": 551.84, "volume": 297860.0}, {"date": "2024-09-16", "close": 556.56, "volume": 241095.0}, {"date": "2024-09-17", "close": 551.83, "volume": 297613.0}, {"date": "2024-09-18", "close": 549.93, "volume": 281337.0}, {"date": "2024-09-19", "close": 560.86, "volume": 521362.0}, {"date": "2024-09-20", "close": 558.04, "volume": 1507097.0}, {"date": "2024-09-23", "close": 557.75, "volume": 349638.0}, {"date": "2024-09-24", "close": 551.98, "volume": 357541.0}, {"date": "2024-09-25", "close": 548.36, "volume": 401828.0}, {"date": "2024-09-26", "close": 552.5, "volume": 415295.0}, {"date": "2024-09-27", "close": 553.8, "volume": 310497.0}, {"date": "2024-09-30", "close": 556.44, "volume": 593427.0}, {"date": "2024-10-01", "close": 548.27, "volume": 446016.0}, {"date": "2024-10-02", "close": 551.37, "volume": 367022.0}, {"date": "2024-10-03", "close": 548.93, "volume": 623454.0}, {"date": "2024-10-04", "close": 544.86, "volume": 316603.0}, {"date": "2024-10-07", "close": 537.87, "volume": 388850.0}, {"date": "2024-10-08", "close": 542.91, "volume": 309215.0}, {"date": "2024-10-09", "close": 545.93, "volume": 512312.0}, {"date": "2024-10-10", "close": 539.45, "volume": 577098.0}, {"date": "2024-10-11", "close": 551.55, "volume": 843484.0}, {"date": "2024-10-14", "close": 553.83, "volume": 271963.0}, {"date": "2024-10-15", "close": 556.18, "volume": 381588.0}, {"date": "2024-10-16", "close": 560.86, "volume": 365296.0}, {"date": "2024-10-17", "close": 563.74, "volume": 411544.0}, {"date": "2024-10-18", "close": 557.62, "volume": 320490.0}, {"date": "2024-10-21", "close": 556.8, "volume": 422025.0}, {"date": "2024-10-22", "close": 552.1, "volume": 519078.0}, {"date": "2024-10-23", "close": 542.94, "volume": 718792.0}, {"date": "2024-10-24", "close": 542.1, "volume": 369927.0}, {"date": "2024-10-25", "close": 542.0, "volume": 535306.0}, {"date": "2024-10-28", "close": 545.13, "volume": 282834.0}, {"date": "2024-10-29", "close": 548.81, "volume": 424832.0}, {"date": "2024-10-30", "close": 547.23, "volume": 626476.0}, {"date": "2024-10-31", "close": 537.73, "volume": 566973.0}, {"date": "2024-11-01", "close": 540.91, "volume": 510787.0}, {"date": "2024-11-04", "close": 542.08, "volume": 416284.0}, {"date": "2024-11-05", "close": 542.7, "volume": 422232.0}, {"date": "2024-11-06", "close": 564.67, "volume": 678383.0}, {"date": "2024-11-07", "close": 572.26, "volume": 580229.0}, {"date": "2024-11-08", "close": 567.62, "volume": 391881.0}, {"date": "2024-11-11", "close": 565.14, "volume": 388018.0}, {"date": "2024-11-12", "close": 564.77, "volume": 539937.0}, {"date": "2024-11-13", "close": 571.2, "volume": 372104.0}, {"date": "2024-11-14", "close": 564.77, "volume": 549684.0}, {"date": "2024-11-15", "close": 548.23, "volume": 581284.0}, {"date": "2024-11-18", "close": 549.37, "volume": 566023.0}, {"date": "2024-11-19", "close": 547.96, "volume": 356207.0}, {"date": "2024-11-20", "close": 549.45, "volume": 360774.0}, {"date": "2024-11-21", "close": 554.26, "volume": 536874.0}, {"date": "2024-11-22", "close": 560.14, "volume": 249959.0}, {"date": "2024-11-25", "close": 557.94, "volume": 531453.0}, {"date": "2024-11-26", "close": 561.89, "volume": 360733.0}, {"date": "2024-11-27", "close": 564.35, "volume": 358627.0}, {"date": "2024-11-29", "close": 566.44, "volume": 365747.0}, {"date": "2024-12-02", "close": 568.63, "volume": 595914.0}, {"date": "2024-12-03", "close": 566.86, "volume": 508989.0}, {"date": "2024-12-04", "close": 575.95, "volume": 699692.0}, {"date": "2024-12-05", "close": 557.9, "volume": 750913.0}, {"date": "2024-12-06", "close": 551.2, "volume": 544767.0}, {"date": "2024-12-09", "close": 548.42, "volume": 528395.0}, {"date": "2024-12-10", "close": 549.47, "volume": 587941.0}, {"date": "2024-12-11", "close": 550.39, "volume": 495725.0}, {"date": "2024-12-12", "close": 548.03, "volume": 324484.0}, {"date": "2024-12-13", "close": 543.66, "volume": 590430.0}, {"date": "2024-12-16", "close": 542.04, "volume": 598226.0}, {"date": "2024-12-17", "close": 536.75, "volume": 1086999.0}, {"date": "2024-12-18", "close": 526.72, "volume": 841014.0}, {"date": "2024-12-19", "close": 521.75, "volume": 644796.0}, {"date": "2024-12-20", "close": 525.4, "volume": 1742123.0}, {"date": "2024-12-23", "close": 524.94, "volume": 547202.0}, {"date": "2024-12-24", "close": 528.14, "volume": 228105.0}, {"date": "2024-12-26", "close": 527.24, "volume": 312642.0}, {"date": "2024-12-27", "close": 523.91, "volume": 422367.0}, {"date": "2024-12-30", "close": 519.87, "volume": 357430.0}, {"date": "2024-12-31", "close": 519.85, "volume": 452254.0}, {"date": "2025-01-02", "close": 513.79, "volume": 653431.0}, {"date": "2025-01-03", "close": 514.64, "volume": 478676.0}, {"date": "2025-01-06", "close": 507.1, "volume": 968975.0}, {"date": "2025-01-07", "close": 507.1, "volume": 621714.0}, {"date": "2025-01-08", "close": 510.3, "volume": 960728.0}, {"date": "2025-01-10", "close": 502.71, "volume": 575576.0}, {"date": "2025-01-13", "close": 508.0, "volume": 572715.0}, {"date": "2025-01-14", "close": 510.69, "volume": 535830.0}, {"date": "2025-01-15", "close": 517.96, "volume": 1000760.0}, {"date": "2025-01-16", "close": 519.1, "volume": 619737.0}, {"date": "2025-01-17", "close": 522.32, "volume": 763769.0}, {"date": "2025-01-21", "close": 530.79, "volume": 686373.0}, {"date": "2025-01-22", "close": 534.45, "volume": 481134.0}, {"date": "2025-01-23", "close": 533.24, "volume": 387632.0}, {"date": "2025-01-24", "close": 531.37, "volume": 385457.0}, {"date": "2025-01-27", "close": 541.33, "volume": 748500.0}, {"date": "2025-01-28", "close": 549.62, "volume": 686055.0}, {"date": "2025-01-29", "close": 543.02, "volume": 691267.0}, {"date": "2025-01-30", "close": 570.6, "volume": 1153931.0}, {"date": "2025-01-31", "close": 575.65, "volume": 1158091.0}, {"date": "2025-02-03", "close": 577.04, "volume": 892395.0}, {"date": "2025-02-04", "close": 577.67, "volume": 768127.0}, {"date": "2025-02-05", "close": 581.42, "volume": 484786.0}, {"date": "2025-02-06", "close": 583.42, "volume": 714835.0}, {"date": "2025-02-07", "close": 572.76, "volume": 496633.0}, {"date": "2025-02-10", "close": 574.52, "volume": 569137.0}, {"date": "2025-02-11", "close": 581.35, "volume": 552898.0}, {"date": "2025-02-12", "close": 566.76, "volume": 688509.0}, {"date": "2025-02-13", "close": 573.43, "volume": 400407.0}, {"date": "2025-02-14", "close": 573.58, "volume": 353179.0}, {"date": "2025-02-18", "close": 572.53, "volume": 550804.0}, {"date": "2025-02-19", "close": 577.04, "volume": 477988.0}, {"date": "2025-02-20", "close": 581.42, "volume": 474682.0}, {"date": "2025-02-21", "close": 574.05, "volume": 634305.0}, {"date": "2025-02-24", "close": 576.58, "volume": 512121.0}, {"date": "2025-02-25", "close": 587.34, "volume": 984014.0}, {"date": "2025-02-26", "close": 575.15, "volume": 646057.0}, {"date": "2025-02-27", "close": 572.5, "volume": 549102.0}, {"date": "2025-02-28", "close": 584.5, "volume": 911149.0}, {"date": "2025-03-03", "close": 585.81, "volume": 710009.0}, {"date": "2025-03-04", "close": 584.83, "volume": 870725.0}, {"date": "2025-03-05", "close": 593.81, "volume": 629127.0}, {"date": "2025-03-06", "close": 588.29, "volume": 569801.0}, {"date": "2025-03-07", "close": 588.38, "volume": 462663.0}, {"date": "2025-03-10", "close": 576.45, "volume": 748722.0}, {"date": "2025-03-11", "close": 565.75, "volume": 611709.0}, {"date": "2025-03-12", "close": 566.42, "volume": 621547.0}, {"date": "2025-03-13", "close": 562.88, "volume": 431875.0}, {"date": "2025-03-14", "close": 569.29, "volume": 428941.0}, {"date": "2025-03-17", "close": 575.59, "volume": 499081.0}, {"date": "2025-03-18", "close": 576.86, "volume": 459797.0}, {"date": "2025-03-19", "close": 577.83, "volume": 488827.0}, {"date": "2025-03-20", "close": 575.45, "volume": 439205.0}, {"date": "2025-03-21", "close": 572.18, "volume": 879815.0}, {"date": "2025-03-24", "close": 576.65, "volume": 568913.0}, {"date": "2025-03-25", "close": 579.07, "volume": 735472.0}, {"date": "2025-03-26", "close": 582.71, "volume": 336491.0}, {"date": "2025-03-27", "close": 592.55, "volume": 627321.0}, {"date": "2025-03-28", "close": 582.64, "volume": 876484.0}, {"date": "2025-03-31", "close": 589.58, "volume": 994758.0}, {"date": "2025-04-01", "close": 590.78, "volume": 438696.0}, {"date": "2025-04-02", "close": 590.36, "volume": 412309.0}, {"date": "2025-04-03", "close": 579.7, "volume": 994410.0}, {"date": "2025-04-04", "close": 541.8, "volume": 1672576.0}, {"date": "2025-04-07", "close": 532.54, "volume": 1109405.0}, {"date": "2025-04-08", "close": 519.19, "volume": 806344.0}, {"date": "2025-04-09", "close": 553.76, "volume": 1153144.0}, {"date": "2025-04-10", "close": 549.6, "volume": 944045.0}, {"date": "2025-04-11", "close": 560.16, "volume": 669076.0}, {"date": "2025-04-14", "close": 565.88, "volume": 378444.0}, {"date": "2025-04-15", "close": 567.08, "volume": 340906.0}, {"date": "2025-04-16", "close": 556.27, "volume": 635202.0}, {"date": "2025-04-17", "close": 557.24, "volume": 343270.0}, {"date": "2025-04-21", "close": 539.27, "volume": 372634.0}, {"date": "2025-04-22", "close": 551.3, "volume": 517643.0}, {"date": "2025-04-23", "close": 551.08, "volume": 623474.0}, {"date": "2025-04-24", "close": 559.66, "volume": 674272.0}, {"date": "2025-04-25", "close": 557.7, "volume": 671093.0}, {"date": "2025-04-28", "close": 551.95, "volume": 805873.0}, {"date": "2025-04-29", "close": 556.17, "volume": 716454.0}, {"date": "2025-04-30", "close": 560.08, "volume": 670604.0}, {"date": "2025-05-01", "close": 557.59, "volume": 590223.0}, {"date": "2025-05-02", "close": 566.04, "volume": 556042.0}, {"date": "2025-05-05", "close": 571.13, "volume": 647852.0}, {"date": "2025-05-06", "close": 569.7, "volume": 584884.0}, {"date": "2025-05-07", "close": 574.29, "volume": 395996.0}, {"date": "2025-05-08", "close": 574.98, "volume": 485178.0}, {"date": "2025-05-09", "close": 570.48, "volume": 333226.0}, {"date": "2025-05-12", "close": 575.84, "volume": 750902.0}, {"date": "2025-05-13", "close": 577.07, "volume": 554650.0}, {"date": "2025-05-14", "close": 565.94, "volume": 623069.0}, {"date": "2025-05-15", "close": 574.4, "volume": 515867.0}, {"date": "2025-05-16", "close": 582.88, "volume": 611453.0}, {"date": "2025-05-19", "close": 580.47, "volume": 533524.0}, {"date": "2025-05-20", "close": 578.21, "volume": 460214.0}, {"date": "2025-05-21", "close": 572.81, "volume": 432177.0}, {"date": "2025-05-22", "close": 569.07, "volume": 346357.0}, {"date": "2025-05-23", "close": 567.03, "volume": 375130.0}, {"date": "2025-05-27", "close": 573.82, "volume": 433662.0}, {"date": "2025-05-28", "close": 569.13, "volume": 361112.0}, {"date": "2025-05-29", "close": 564.27, "volume": 782005.0}, {"date": "2025-05-30", "close": 570.27, "volume": 808786.0}, {"date": "2025-06-02", "close": 566.69, "volume": 385718.0}, {"date": "2025-06-03", "close": 567.87, "volume": 332538.0}, {"date": "2025-06-04", "close": 568.01, "volume": 737257.0}, {"date": "2025-06-05", "close": 569.485, "volume": 656700.0}, {"date": "2025-06-06", "close": 572.87, "volume": 336683.0}, {"date": "2025-06-09", "close": 573.08, "volume": 419372.0}, {"date": "2025-06-10", "close": 572.18, "volume": 352937.0}, {"date": "2025-06-11", "close": 569.56, "volume": 336686.0}, {"date": "2025-06-12", "close": 572.03, "volume": 275030.0}, {"date": "2025-06-13", "close": 560.75, "volume": 436801.0}, {"date": "2025-06-16", "close": 565.66, "volume": 372780.0}, {"date": "2025-06-17", "close": 562.58, "volume": 454915.0}, {"date": "2025-06-18", "close": 555.75, "volume": 447163.0}, {"date": "2025-06-20", "close": 561.99, "volume": 1124299.0}, {"date": "2025-06-23", "close": 566.18, "volume": 374935.0}, {"date": "2025-06-24", "close": 571.02, "volume": 460562.0}, {"date": "2025-06-25", "close": 566.94, "volume": 494639.0}, {"date": "2025-06-26", "close": 565.31, "volume": 509808.0}, {"date": "2025-06-27", "close": 563.51, "volume": 652988.0}, {"date": "2025-06-30", "close": 566.84, "volume": 910366.0}, {"date": "2025-07-01", "close": 572.71, "volume": 563428.0}, {"date": "2025-07-02", "close": 566.08, "volume": 460664.0}, {"date": "2025-07-03", "close": 573.0, "volume": 243956.0}, {"date": "2025-07-07", "close": 566.0, "volume": 651882.0}, {"date": "2025-07-08", "close": 564.59, "volume": 699366.0}, {"date": "2025-07-09", "close": 558.64, "volume": 861904.0}, {"date": "2025-07-10", "close": 549.8, "volume": 944922.0}, {"date": "2025-07-11", "close": 547.46, "volume": 742977.0}, {"date": "2025-07-14", "close": 548.33, "volume": 545778.0}, {"date": "2025-07-15", "close": 544.82, "volume": 669080.0}, {"date": "2025-07-16", "close": 545.23, "volume": 669576.0}, {"date": "2025-07-17", "close": 546.35, "volume": 461009.0}, {"date": "2025-07-18", "close": 544.79, "volume": 642430.0}, {"date": "2025-07-21", "close": 551.91, "volume": 914233.0}, {"date": "2025-07-22", "close": 563.84, "volume": 812455.0}, {"date": "2025-07-23", "close": 557.02, "volume": 885403.0}, {"date": "2025-07-24", "close": 560.365, "volume": 544540.0}, {"date": "2025-07-25", "close": 563.03, "volume": 278462.0}, {"date": "2025-07-28", "close": 559.03, "volume": 439750.0}, {"date": "2025-07-29", "close": 563.06, "volume": 695805.0}, {"date": "2025-07-30", "close": 552.34, "volume": 666592.0}, {"date": "2025-07-31", "close": 550.4, "volume": 708140.0}, {"date": "2025-08-01", "close": 542.11, "volume": 497000.0}, {"date": "2025-08-04", "close": 546.42, "volume": 473791.0}, {"date": "2025-08-05", "close": 537.93, "volume": 668792.0}, {"date": "2025-08-06", "close": 541.84, "volume": 493872.0}, {"date": "2025-08-07", "close": 536.71, "volume": 423341.0}, {"date": "2025-08-08", "close": 534.38, "volume": 358734.0}, {"date": "2025-08-11", "close": 527.48, "volume": 504937.0}, {"date": "2025-08-12", "close": 519.5, "volume": 844943.0}, {"date": "2025-08-13", "close": 522.53, "volume": 1105849.0}, {"date": "2025-08-14", "close": 524.96, "volume": 889987.0}, {"date": "2025-08-15", "close": 529.64, "volume": 697650.0}, {"date": "2025-08-18", "close": 532.28, "volume": 735569.0}, {"date": "2025-08-19", "close": 532.59, "volume": 762761.0}, {"date": "2025-08-20", "close": 540.52, "volume": 1337557.0}, {"date": "2025-08-21", "close": 526.94, "volume": 1191411.0}, {"date": "2025-08-22", "close": 536.84, "volume": 673668.0}, {"date": "2025-08-25", "close": 530.29, "volume": 571040.0}, {"date": "2025-08-26", "close": 524.45, "volume": 752668.0}, {"date": "2025-08-27", "close": 528.66, "volume": 656999.0}, {"date": "2025-08-28", "close": 526.59, "volume": 794020.0}, {"date": "2025-08-29", "close": 526.31, "volume": 872087.0}, {"date": "2025-09-02", "close": 518.99, "volume": 681104.0}, {"date": "2025-09-03", "close": 524.13, "volume": 713035.0}, {"date": "2025-09-04", "close": 527.12, "volume": 441627.0}, {"date": "2025-09-05", "close": 518.44, "volume": 700588.0}, {"date": "2025-09-08", "close": 523.43, "volume": 1085960.0}, {"date": "2025-09-09", "close": 519.67, "volume": 968962.0}, {"date": "2025-09-10", "close": 513.23, "volume": 1117909.0}, {"date": "2025-09-11", "close": 517.38, "volume": 849768.0}, {"date": "2025-09-12", "close": 512.53, "volume": 615448.0}, {"date": "2025-09-15", "close": 505.23, "volume": 689115.0}, {"date": "2025-09-16", "close": 502.44, "volume": 1871724.0}, {"date": "2025-09-17", "close": 509.65, "volume": 940796.0}, {"date": "2025-09-18", "close": 509.01, "volume": 736959.0}, {"date": "2025-09-19", "close": 504.62, "volume": 1437868.0}, {"date": "2025-09-22", "close": 509.63, "volume": 665375.0}, {"date": "2025-09-23", "close": 503.99, "volume": 1097937.0}, {"date": "2025-09-24", "close": 505.68, "volume": 765695.0}, {"date": "2025-09-25", "close": 495.03, "volume": 949397.0}, {"date": "2025-09-26", "close": 499.31, "volume": 560937.0}, {"date": "2025-09-29", "close": 500.96, "volume": 729209.0}, {"date": "2025-09-30", "close": 498.69, "volume": 804827.0}, {"date": "2025-10-01", "close": 497.97, "volume": 969092.0}, {"date": "2025-10-02", "close": 497.59, "volume": 881239.0}, {"date": "2025-10-03", "close": 499.95, "volume": 1075544.0}, {"date": "2025-10-06", "close": 506.99, "volume": 1210328.0}, {"date": "2025-10-07", "close": 510.57, "volume": 1019471.0}, {"date": "2025-10-08", "close": 520.0, "volume": 1513256.0}, {"date": "2025-10-09", "close": 518.07, "volume": 776956.0}, {"date": "2025-10-10", "close": 509.0, "volume": 1290927.0}, {"date": "2025-10-13", "close": 512.73, "volume": 731376.0}, {"date": "2025-10-14", "close": 513.82, "volume": 712829.0}, {"date": "2025-10-15", "close": 499.73, "volume": 1057482.0}, {"date": "2025-10-16", "close": 500.08, "volume": 837068.0}, {"date": "2025-10-17", "close": 504.52, "volume": 716308.0}, {"date": "2025-10-20", "close": 505.89, "volume": 887184.0}, {"date": "2025-10-21", "close": 514.52, "volume": 622343.0}, {"date": "2025-10-22", "close": 508.95, "volume": 1147927.0}, {"date": "2025-10-23", "close": 479.96, "volume": 2230249.0}, {"date": "2025-10-24", "close": 478.8, "volume": 1059278.0}, {"date": "2025-10-27", "close": 463.73, "volume": 1631106.0}, {"date": "2025-10-28", "close": 456.16, "volume": 1500539.0}, {"date": "2025-10-29", "close": 446.28, "volume": 1657931.0}, {"date": "2025-10-30", "close": 443.4, "volume": 1443281.0}, {"date": "2025-10-31", "close": 446.15, "volume": 1164854.0}, {"date": "2025-11-03", "close": 448.54, "volume": 1440212.0}, {"date": "2025-11-04", "close": 449.31, "volume": 1193602.0}, {"date": "2025-11-05", "close": 445.83, "volume": 1076111.0}, {"date": "2025-11-06", "close": 444.48, "volume": 991286.0}, {"date": "2025-11-07", "close": 447.05, "volume": 769738.0}, {"date": "2025-11-10", "close": 449.82, "volume": 821790.0}, {"date": "2025-11-11", "close": 443.27, "volume": 772964.0}, {"date": "2025-11-12", "close": 455.2, "volume": 923652.0}, {"date": "2025-11-13", "close": 447.75, "volume": 859491.0}, {"date": "2025-11-14", "close": 449.5, "volume": 874862.0}, {"date": "2025-11-17", "close": 443.88, "volume": 652199.0}, {"date": "2025-11-18", "close": 444.41, "volume": 1071056.0}, {"date": "2025-11-19", "close": 444.78, "volume": 1021087.0}, {"date": "2025-11-20", "close": 440.86, "volume": 774291.0}, {"date": "2025-11-21", "close": 443.75, "volume": 1084973.0}, {"date": "2025-11-24", "close": 439.64, "volume": 1453113.0}, {"date": "2025-11-25", "close": 446.41, "volume": 756112.0}, {"date": "2025-11-26", "close": 446.08, "volume": 532479.0}, {"date": "2025-11-28", "close": 446.22, "volume": 328339.0}, {"date": "2025-12-01", "close": 443.58, "volume": 884212.0}, {"date": "2025-12-02", "close": 444.15, "volume": 706439.0}, {"date": "2025-12-03", "close": 445.89, "volume": 566000.0}, {"date": "2025-12-04", "close": 444.78, "volume": 609117.0}, {"date": "2025-12-05", "close": 447.56, "volume": 802228.0}, {"date": "2025-12-08", "close": 446.71, "volume": 801692.0}, {"date": "2025-12-09", "close": 440.635, "volume": 759556.0}, {"date": "2025-12-10", "close": 442.28, "volume": 1175871.0}, {"date": "2025-12-11", "close": 445.84, "volume": 954915.0}, {"date": "2025-12-12", "close": 445.86, "volume": 1765581.0}, {"date": "2025-12-15", "close": 443.6, "volume": 1915411.0}, {"date": "2025-12-16", "close": 443.78, "volume": 1351996.0}, {"date": "2025-12-17", "close": 452.24, "volume": 2056924.0}, {"date": "2025-12-18", "close": 450.51, "volume": 2344111.0}, {"date": "2025-12-19", "close": 444.99, "volume": 2952724.0}, {"date": "2025-12-22", "close": 449.25, "volume": 742950.0}, {"date": "2025-12-23", "close": 449.34, "volume": 598752.0}, {"date": "2025-12-24", "close": 451.18, "volume": 233689.0}, {"date": "2025-12-26", "close": 450.83, "volume": 283613.0}, {"date": "2025-12-29", "close": 450.84, "volume": 528443.0}, {"date": "2025-12-30", "close": 450.08, "volume": 430857.0}, {"date": "2025-12-31", "close": 445.13, "volume": 507466.0}, {"date": "2026-01-02", "close": 434.54, "volume": 914348.0}, {"date": "2026-01-05", "close": 431.66, "volume": 1189381.0}, {"date": "2026-01-06", "close": 436.54, "volume": 774418.0}, {"date": "2026-01-07", "close": 437.6, "volume": 894955.0}, {"date": "2026-01-08", "close": 434.47, "volume": 752298.0}, {"date": "2026-01-09", "close": 434.81, "volume": 612481.0}, {"date": "2026-01-12", "close": 432.39, "volume": 639180.0}, {"date": "2026-01-13", "close": 426.36, "volume": 796657.0}, {"date": "2026-01-14", "close": 424.2, "volume": 822955.0}, {"date": "2026-01-15", "close": 414.25, "volume": 1774254.0}, {"date": "2026-01-16", "close": 416.14, "volume": 1421422.0}, {"date": "2026-01-20", "close": 403.76, "volume": 1483553.0}, {"date": "2026-01-21", "close": 404.66, "volume": 1415115.0}, {"date": "2026-01-22", "close": 407.48, "volume": 1302943.0}, {"date": "2026-01-23", "close": 407.61, "volume": 1712315.0}, {"date": "2026-01-26", "close": 408.67, "volume": 1524365.0}, {"date": "2026-01-27", "close": 369.27, "volume": 5077749.0}, {"date": "2026-01-28", "close": 360.37, "volume": 2940727.0}, {"date": "2026-01-29", "close": 365.0, "volume": 2487456.0}, {"date": "2026-01-30", "close": 371.23, "volume": 3072328.0}, {"date": "2026-02-02", "close": 372.61, "volume": 2476445.0}, {"date": "2026-02-03", "close": 348.82, "volume": 3248588.0}, {"date": "2026-02-04", "close": 359.71, "volume": 2805558.0}, {"date": "2026-02-05", "close": 351.0, "volume": 2827418.0}, {"date": "2026-02-06", "close": 362.42, "volume": 1945708.0}, {"date": "2026-02-09", "close": 351.71, "volume": 1966489.0}, {"date": "2026-02-10", "close": 348.84, "volume": 1776080.0}, {"date": "2026-02-11", "close": 333.8, "volume": 2433747.0}, {"date": "2026-02-12", "close": 319.82, "volume": 2736053.0}, {"date": "2026-02-13", "close": 321.41, "volume": 1640577.0}, {"date": "2026-02-17", "close": 315.53, "volume": 1808481.0}, {"date": "2026-02-18", "close": 327.6, "volume": 2136331.0}, {"date": "2026-02-19", "close": 332.0, "volume": 1753497.0}, {"date": "2026-02-20", "close": 335.79, "volume": 2482719.0}, {"date": "2026-02-23", "close": 335.7, "volume": 2223240.0}, {"date": "2026-02-24", "close": 337.7, "volume": 1565471.0}, {"date": "2026-02-25", "close": 344.24, "volume": 1560504.0}, {"date": "2026-02-26", "close": 352.15, "volume": 1836686.0}, {"date": "2026-02-27", "close": 349.73, "volume": 1344539.0}, {"date": "2026-03-02", "close": 353.93, "volume": 1372489.0}, {"date": "2026-03-03", "close": 356.0, "volume": 1293457.0}, {"date": "2026-03-04", "close": 361.27, "volume": 1612773.0}, {"date": "2026-03-05", "close": 366.02, "volume": 1527224.0}, {"date": "2026-03-06", "close": 367.5, "volume": 1621078.0}, {"date": "2026-03-09", "close": 363.06, "volume": 1326342.0}, {"date": "2026-03-10", "close": 353.87, "volume": 1247179.0}, {"date": "2026-03-11", "close": 352.25, "volume": 1171931.0}, {"date": "2026-03-12", "close": 346.78, "volume": 1494918.0}, {"date": "2026-03-13", "close": 351.0, "volume": 1487531.0}, {"date": "2026-03-16", "close": 352.2, "volume": 989358.0}, {"date": "2026-03-17", "close": 352.89, "volume": 845680.0}, {"date": "2026-03-18", "close": 350.79, "volume": 1337308.0}, {"date": "2026-03-19", "close": 353.26, "volume": 1611805.0}, {"date": "2026-03-20", "close": 353.68, "volume": 2933552.0}, {"date": "2026-03-23", "close": 353.48, "volume": 1478893.0}, {"date": "2026-03-24", "close": 345.93, "volume": 1416500.0}, {"date": "2026-03-25", "close": 346.72, "volume": 994474.0}, {"date": "2026-03-26", "close": 351.07, "volume": 1197838.0}, {"date": "2026-03-27", "close": 344.42, "volume": 1246694.0}, {"date": "2026-03-30", "close": 351.955, "volume": 1299101.0}, {"date": "2026-03-31", "close": 353.86, "volume": 1517562.0}, {"date": "2026-04-01", "close": 355.87, "volume": 1350945.0}, {"date": "2026-04-02", "close": 357.88, "volume": 1087242.0}, {"date": "2026-04-06", "close": 360.19, "volume": 907408.0}, {"date": "2026-04-07", "close": 358.83, "volume": 762855.0}, {"date": "2026-04-08", "close": 355.85, "volume": 817221.0}, {"date": "2026-04-09", "close": 349.88, "volume": 1339536.0}, {"date": "2026-04-10", "close": 343.15, "volume": 1184520.0}, {"date": "2026-04-13", "close": 356.35, "volume": 1529183.0}, {"date": "2026-04-14", "close": 354.0, "volume": 999525.0}, {"date": "2026-04-15", "close": 358.09, "volume": 1128006.0}, {"date": "2026-04-16", "close": 361.88, "volume": 1340756.0}, {"date": "2026-04-17", "close": 362.44, "volume": 1113617.0}, {"date": "2026-04-20", "close": 359.87, "volume": 990197.0}, {"date": "2026-04-21", "close": 362.93, "volume": 1214150.0}, {"date": "2026-04-22", "close": 364.73, "volume": 1167450.0}, {"date": "2026-04-23", "close": 363.76, "volume": 1616033.0}, {"date": "2026-04-24", "close": 353.4, "volume": 1341419.0}, {"date": "2026-04-27", "close": 352.45, "volume": 1103684.0}, {"date": "2026-04-28", "close": 354.12, "volume": 1234170.0}, {"date": "2026-04-29", "close": 355.97, "volume": 1146633.0}, {"date": "2026-04-30", "close": 354.81, "volume": 1275752.0}, {"date": "2026-05-01", "close": 358.22, "volume": 993200.0}, {"date": "2026-05-04", "close": 355.23, "volume": 995798.0}, {"date": "2026-05-05", "close": 356.56, "volume": 808614.0}, {"date": "2026-05-06", "close": 350.26, "volume": 1576622.0}, {"date": "2026-05-07", "close": 352.44, "volume": 966251.0}, {"date": "2026-05-08", "close": 343.32, "volume": 1178504.0}, {"date": "2026-05-11", "close": 328.8, "volume": 1365403.0}, {"date": "2026-05-12", "close": 323.94, "volume": 1002627.0}, {"date": "2026-05-13", "close": 316.25, "volume": 1583070.0}, {"date": "2026-05-14", "close": 317.95, "volume": 1180207.0}, {"date": "2026-05-15", "close": 320.9, "volume": 1365549.0}, {"date": "2026-05-18", "close": 331.01, "volume": 1080559.0}, {"date": "2026-05-19", "close": 328.91, "volume": 1466109.0}, {"date": "2026-05-20", "close": 323.12, "volume": 775059.0}, {"date": "2026-05-21", "close": 324.08, "volume": 836110.0}, {"date": "2026-05-22", "close": 326.94, "volume": 1015551.0}, {"date": "2026-05-26", "close": 320.3, "volume": 759156.0}, {"date": "2026-05-27", "close": 316.62, "volume": 836385.0}, {"date": "2026-05-28", "close": 319.75, "volume": 1320660.0}, {"date": "2026-05-29", "close": 325.53, "volume": 1381574.0}, {"date": "2026-06-01", "close": 344.25, "volume": 1219735.0}, {"date": "2026-06-02", "close": 336.5, "volume": 1001165.0}, {"date": "2026-06-03", "close": 331.7, "volume": 754897.0}, {"date": "2026-06-04", "close": 331.8, "volume": 736115.0}, {"date": "2026-06-05", "close": 332.18, "volume": 882748.0}, {"date": "2026-06-08", "close": 333.75, "volume": 1170551.0}, {"date": "2026-06-09", "close": 335.37, "volume": 856307.0}, {"date": "2026-06-10", "close": 334.1, "volume": 1029809.0}, {"date": "2026-06-11", "close": 332.71, "volume": 1363732.0}, {"date": "2026-06-12", "close": 334.97, "volume": 1127689.0}, {"date": "2026-06-15", "close": 332.45, "volume": 1209854.0}, {"date": "2026-06-16", "close": 337.33, "volume": 885664.0}, {"date": "2026-06-17", "close": 329.97, "volume": 1299732.0}, {"date": "2026-06-18", "close": 330.255, "volume": 3559769.0}, {"date": "2026-06-22", "close": 325.09, "volume": 1680840.0}, {"date": "2026-06-23", "close": 329.54, "volume": 1510253.0}, {"date": "2026-06-24", "close": 331.6, "volume": 903485.0}, {"date": "2026-06-25", "close": 332.42, "volume": 890411.0}, {"date": "2026-06-26", "close": 338.31, "volume": 3126659.0}, {"date": "2026-06-29", "close": 334.8, "volume": 1395972.0}, {"date": "2026-06-30", "close": 338.39, "volume": 1272112.0}, {"date": "2026-07-01", "close": 354.68, "volume": 933023.0}, {"date": "2026-07-02", "close": 364.2, "volume": 995654.0}, {"date": "2026-07-06", "close": 364.25, "volume": 695452.0}, {"date": "2026-07-07", "close": 363.76, "volume": 905287.0}, {"date": "2026-07-08", "close": 354.89, "volume": 1074647.0}, {"date": "2026-07-09", "close": 355.94, "volume": 614453.0}, {"date": "2026-07-10", "close": 355.9, "volume": 860759.0}, {"date": "2026-07-13", "close": 360.59, "volume": 782968.0}, {"date": "2026-07-14", "close": 346.65, "volume": 691271.0}, {"date": "2026-07-15", "close": 348.51, "volume": 495941.0}, {"date": "2026-07-16", "close": 364.21, "volume": 761021.0}, {"date": "2026-07-17", "close": 363.14, "volume": 967042.0}, {"date": "2026-07-20", "close": 362.84, "volume": 782485.0}, {"date": "2026-07-21", "close": 350.69, "volume": 621092.0}, {"date": "2026-07-22", "close": 336.71, "volume": 975694.0}, {"date": "2026-07-23", "close": 355.12, "volume": 1515116.0}, {"date": "2026-07-24", "close": 367.34, "volume": 859439.0}, {"date": "2026-07-27", "close": 375.02, "volume": 780756.0}, {"date": "2026-07-28", "close": 390.92, "volume": 1257929.0}, {"date": "2026-07-29", "close": 408.07, "volume": 1274174.0}, {"date": "2026-07-30", "close": 389.25, "volume": 1051524.0}, {"date": "2026-07-31", "close": 391.97, "volume": 839290.0}, {"date": "2026-08-03", "close": 392.57, "volume": 767915.0}, {"date": "2026-08-04", "close": 392.76, "volume": 922131.0}, {"date": "2026-08-05", "close": 394.53, "volume": 745339.0}, {"date": "2026-08-06", "close": 397.08, "volume": 607773.0}, {"date": "2026-08-07", "close": 402.25, "volume": 686566.0}], "refreshing": true}