{"ticker": "SHW", "overview": {"cik": "89800", "ticker": "SHW", "name": "SHERWIN WILLIAMS CO", "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "sic": "5200", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001832316-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001320730-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001228309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001570836-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001227159-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-405960", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001832316-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006089", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001914220-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000089800-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000089800-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001320730-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001228309-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001570836-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001227159-26-000010", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000089800-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263161", "price_sensitive": true}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232651", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000089800-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000089800-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000089800-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001320730-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001228309-26-000008", "price_sensitive": false}]}, "description": "SHERWIN WILLIAMS CO trades as SHW on the NYSE and is registered in the United States, classified under Retail-Building Materials, Hardware, Garden Supply (SIC 5200). Privy Trades holds 62 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $7.67M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 7665863.800000001, "net": -7665863.800000001, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-17"}, "metrics": {"ticker": "SHW", "has_prices": true, "as_of": "2026-08-07", "last": 369.73, "prev_close": 363.42, "change": 6.310000000000002, "change_pct": 0.01736283088437621, "session_volume": 1573325.0, "vwap_5": 363.2641371631751, "vwap_20": 339.27010546836635, "vwap_60": 325.3579145249651, "vwap_250": 336.7102243324484, "high_52w": 372.6, "low_52w": 293.0, "avg_volume_20": 2161216.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001849050-26-000007", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Bryan J. Young", "who_key": "Young Bryan J", "role": "SVP - Corp Strategy & Devel.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849050/000184905026000007/0001849050-26-000007-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001895188-26-000005", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Todd D. Rea", "who_key": "Rea Todd D", "role": "President, Consumer Brands Grp", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "President files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895188/000189518826000005/0001895188-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001825022-26-000006", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Heidi G. Petz", "who_key": "Petz Heidi G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "CEO files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825022/000182502226000006/0001825022-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0002103972-26-000007", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Benjamin E. Meisenzahl", "who_key": "Meisenzahl Benjamin E.", "role": "SVP - Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "CFO files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103972/000210397226000007/0002103972-26-000007-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0002050724-26-000004", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "James P. Lang", "who_key": "Lang James P.", "role": "SVP - Enterprise Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050724/000205072426000004/0002050724-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001914220-26-000009", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Karl J. Jorgenrud", "who_key": "Jorgenrud Karl J", "role": "President, Glob. Industrial", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "President files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914220/000191422026000009/0001914220-26-000009-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001777298-26-000005", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "James R. Jaye", "who_key": "Jaye James R", "role": "SVP - IR & Corp. Comm.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777298/000177729826000005/0001777298-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001368800-26-000005", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Mary L. Garceau", "who_key": "GARCEAU MARY L", "role": "SVP - CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368800/000136880026000005/0001368800-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0002003376-26-000006", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Colin M. Davie", "who_key": "Davie Colin M.", "role": "Pres. & GM, Glob. Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003376/000200337626000006/0002003376-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0002050784-26-000005", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Marlena K. Boyce", "who_key": "Boyce Marlena K.", "role": "SVP - CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Insider files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050784/000205078426000005/0002050784-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001832316-26-000008", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Justin T. Binns", "who_key": "Binns Justin T", "role": "President, Glob. Architectural", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "President files routine paperwork on SHW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832316/000183231626000008/0001832316-26-000008-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001832316-26-000007", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Justin T. Binns", "who_key": "Binns Justin T", "role": "President, Glob. Architectural", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4761450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "President sells $4.8M of SHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1832316/000183231626000007/0001832316-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001914220-26-000007", "src": "INSIDERS", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Karl J. Jorgenrud", "who_key": "Jorgenrud Karl J", "role": "President, Glob. Industrial", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2904413.8000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "The president cashes out $2.9M of SHW", "source_url": "https://www.sec.gov/Archives/edgar/data/1914220/000191422026000007/0001914220-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "HOUSE-2026-20034709-T9", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": ",000\nF S: New\nS O: UBS IRA Account\nSherwin-Williams Company", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar trims SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0002100119-26-001072", "src": "13DG", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Sherwin Williams Co", "who_key": "SHERWIN WILLIAMS CO", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "SHERWIN WILLIAMS CO takes a 7.03% passive stake in SHW", "source_url": "https://www.sec.gov/Archives/edgar/data/89800/0002100119-26-001072-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "HOUSE-2026-20034479-T6", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nSherwin-Williams Company", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar files a buy in SHW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283181}, {"id": "HOUSE-2026-20034479-T7", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": ",000\nF S: New\nS O: UBS IRA Account\nSherwin-Williams Company", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar files a buy in SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283181}, {"id": "13DG-0000102909-26-002216", "src": "13DG", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Sherwin Williams Co", "who_key": "SHERWIN WILLIAMS CO", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "SHERWIN WILLIAMS CO adjusts its stake in SHW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89800/0000102909-26-002216-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20033446-T377", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Sherwin-Williams Company", "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": "On the Hill: Hon. Lisa McClain sells SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "HOUSE-2025-20033446-T375", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nSP Sherwin-Williams Company", "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": "On the Hill: Hon. Lisa McClain sells SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033446-T376", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Sherwin-Williams Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033421-T13", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "New\nS O: Morgan Stanley Active Assets (6)\nDC Sherwin-Williams Company", "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": "Capitol Hill trade: Hon. Jared Moskowitz dumps SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559661}, {"id": "HOUSE-2025-20033421-T14", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "S: New\nS O: Morgan Stanley Active Assets (5)\nSherwin-Williams Company", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "Capitol Hill trade: Hon. Jared Moskowitz dumps SHW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559661}, {"id": "HOUSE-2025-20032211-T124", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "5,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Sherwin-Williams Company", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle dumps SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584141}, {"id": "SENATE-0132a900988f466c919d73dfb4238889-1", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "Sherwin-Williams Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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. Shelley M Capito buys SHW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0132a900-988f-466c-919d-73dfb4238889/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660461}, {"id": "HOUSE-2025-20032070-T177", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "5,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Sherwin-Williams Company", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle dumps SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686381}, {"id": "HOUSE-2025-20030930-T108", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "dent manager, without my input or\ndirection.\nSherwin-Williams Company", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres offloads SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690701}, {"id": "HOUSE-2025-20030891-T550", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "S O: Charles Schwab Brokerage Account 548\nSP Sherwin-Williams Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "HOUSE-2025-20030387-T197", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nSherwin-Williams Company", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells SHW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "HOUSE-2025-20030296-T106", "src": "CONGRESS", "ticker": "SHW", "cik": "", "company": "SHERWIN WILLIAMS CO", "company_raw": "New\nS O: Merrill Lynch Tax Efficient Core\nJT Sherwin-Williams Company", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells SHW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827501}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001072", "src": "13DG", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Sherwin Williams Co", "who_key": "SHERWIN WILLIAMS CO", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "SHERWIN WILLIAMS CO takes a 7.03% passive stake in SHW", "source_url": "https://www.sec.gov/Archives/edgar/data/89800/0002100119-26-001072-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002216", "src": "13DG", "ticker": "SHW", "cik": "89800", "company": "SHERWIN WILLIAMS CO", "company_raw": "SHERWIN WILLIAMS CO", "who": "Sherwin Williams Co", "who_key": "SHERWIN WILLIAMS CO", "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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "SHERWIN WILLIAMS CO adjusts its stake in SHW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89800/0000102909-26-002216-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sherwin-Williams Company (The) Common Stock", "new_value": "SHERWIN WILLIAMS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000089800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000089800", "applied": 1, "detected_at": "2026-10-27T18:06:51.448609"}]}, "key_people": [{"who": "Justin T. Binns", "who_key": "Binns Justin T", "role": "President, Glob. Architectural", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4761450.0, "net": -4761450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4761450.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832316/000183231626000007/0001832316-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 4761450.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832316/000183231626000007/0001832316-26-000007-index.htm"}}, {"who": "Karl J. Jorgenrud", "who_key": "Jorgenrud Karl J", "role": "President, Glob. Industrial", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2904413.8000000003, "net": -2904413.8000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2904413.8000000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914220/000191422026000007/0001914220-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2904413.8000000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914220/000191422026000007/0001914220-26-000007-index.htm"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 18004.0, "net": -14000.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.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": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "SELL", "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": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}}], "activity": [{"date": "2026-08-07", "net": -2904413.8000000003}, {"date": "2026-08-17", "net": -4761450.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001832316-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001320730-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001228309-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001570836-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001227159-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-405960", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001832316-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006089", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001914220-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005754", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000089800-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000089800-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001320730-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001228309-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001570836-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001227159-26-000010", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000089800-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263161", "price_sensitive": true}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232651", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0000089800-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000089800-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000089800-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001320730-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001228309-26-000008", "price_sensitive": false}], "performance": {"ticker": "SHW", "has_prices": true, "summary": {"n": 23, "avg": 0.2979338035271422, "win_rate": 0.8695652173913043, "best": 1.125984704732333, "worst": -0.04380996715545555, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-04-20", "score": 0.0, "ref_price": 343.93, "return": 0.0750152647341029}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-04-20", "score": 0.0, "ref_price": 343.93, "return": 0.0750152647341029}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 347.9, "return": 0.06274791606783571}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 343.41, "return": 0.07664307970064935}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 331.03, "return": 0.11690783312690707}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 322.81, "return": 0.14534865710479852}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 343.87, "return": 0.0752028382819089}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 371.94, "return": -0.005941818572888045}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 386.67, "return": -0.04380996715545555}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 361.62, "return": 0.02242685692163048}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 383.93, "return": -0.03698590888964131}, {"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": 295.7, "return": 0.250355089617856}, {"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": 295.7, "return": 0.250355089617856}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 248.77, "return": 0.48623226273264464}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 268.46, "return": 0.3772256574536246}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 247.28, "return": 0.49518764153995476}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 224.47, "return": 0.6471243373279281}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-20", "score": 0.0, "ref_price": 223.22, "return": 0.6563479974912643}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 236.59, "return": 0.5627456781774378}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 243.76, "return": 0.5167787988185102}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-25", "score": 0.0, "ref_price": 248.02, "return": 0.4907265543101363}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-13", "score": 0.0, "ref_price": 258.4, "return": 0.4308436532507742}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2019-09-10", "score": 0.0, "ref_price": 173.91, "return": 1.125984704732333}]}, "price_series": [{"date": "2016-08-08", "close": 99.19, "volume": 1812696.0}, {"date": "2016-08-09", "close": 98.43, "volume": 2034807.0}, {"date": "2016-08-10", "close": 98.82, "volume": 1210353.0}, {"date": "2016-08-11", "close": 98.9133, "volume": 1596102.0}, {"date": "2016-08-12", "close": 98.6033, "volume": 1259415.0}, {"date": "2016-08-15", "close": 98.7767, "volume": 1019469.0}, {"date": "2016-08-16", "close": 97.1767, "volume": 1747197.0}, {"date": "2016-08-17", "close": 95.8833, "volume": 3317628.0}, {"date": "2016-08-18", "close": 96.1933, "volume": 1366044.0}, {"date": "2016-08-19", "close": 95.9233, "volume": 2831229.0}, {"date": "2016-08-22", "close": 95.9633, "volume": 3432204.0}, {"date": "2016-08-23", "close": 97.0433, "volume": 2165664.0}, {"date": "2016-08-24", "close": 95.6033, "volume": 1432839.0}, {"date": "2016-08-25", "close": 95.5033, "volume": 1918002.0}, {"date": "2016-08-26", "close": 95.2733, "volume": 1618332.0}, {"date": "2016-08-29", "close": 95.56, "volume": 2464485.0}, {"date": "2016-08-30", "close": 95.57, "volume": 1935168.0}, {"date": "2016-08-31", "close": 94.57, "volume": 1508067.0}, {"date": "2016-09-01", "close": 95.09, "volume": 3057297.0}, {"date": "2016-09-02", "close": 95.4767, "volume": 1274994.0}, {"date": "2016-09-06", "close": 95.0433, "volume": 1111320.0}, {"date": "2016-09-07", "close": 95.4967, "volume": 2036760.0}, {"date": "2016-09-08", "close": 94.45, "volume": 1806840.0}, {"date": "2016-09-09", "close": 91.4633, "volume": 3444864.0}, {"date": "2016-09-12", "close": 93.1167, "volume": 2965491.0}, {"date": "2016-09-13", "close": 91.25, "volume": 3030267.0}, {"date": "2016-09-14", "close": 91.87, "volume": 2094915.0}, {"date": "2016-09-15", "close": 92.2467, "volume": 2088651.0}, {"date": "2016-09-16", "close": 91.3267, "volume": 2888475.0}, {"date": "2016-09-19", "close": 91.1767, "volume": 2578812.0}, {"date": "2016-09-20", "close": 91.7233, "volume": 2383188.0}, {"date": "2016-09-21", "close": 92.7933, "volume": 1745283.0}, {"date": "2016-09-22", "close": 93.2067, "volume": 1646820.0}, {"date": "2016-09-23", "close": 94.3333, "volume": 2288379.0}, {"date": "2016-09-26", "close": 93.4367, "volume": 1623015.0}, {"date": "2016-09-27", "close": 94.1267, "volume": 1290639.0}, {"date": "2016-09-28", "close": 93.9733, "volume": 1976058.0}, {"date": "2016-09-29", "close": 92.4333, "volume": 2199525.0}, {"date": "2016-09-30", "close": 92.22, "volume": 2174295.0}, {"date": "2016-10-03", "close": 91.9467, "volume": 1828608.0}, {"date": "2016-10-04", "close": 90.3333, "volume": 2788302.0}, {"date": "2016-10-05", "close": 90.6967, "volume": 2238006.0}, {"date": "2016-10-06", "close": 91.3567, "volume": 2494203.0}, {"date": "2016-10-07", "close": 89.58, "volume": 7022143.0}, {"date": "2016-10-10", "close": 90.2467, "volume": 2233911.0}, {"date": "2016-10-11", "close": 89.1367, "volume": 3751902.0}, {"date": "2016-10-12", "close": 89.6767, "volume": 1564041.0}, {"date": "2016-10-13", "close": 89.82, "volume": 1852257.0}, {"date": "2016-10-14", "close": 89.4667, "volume": 1604061.0}, {"date": "2016-10-17", "close": 89.8633, "volume": 1523865.0}, {"date": "2016-10-18", "close": 90.2833, "volume": 1257735.0}, {"date": "2016-10-19", "close": 90.5, "volume": 1886355.0}, {"date": "2016-10-20", "close": 91.9433, "volume": 2872458.0}, {"date": "2016-10-21", "close": 92.38, "volume": 2206242.0}, {"date": "2016-10-24", "close": 92.6267, "volume": 2769468.0}, {"date": "2016-10-25", "close": 82.5367, "volume": 18011027.0}, {"date": "2016-10-26", "close": 83.0767, "volume": 4842519.0}, {"date": "2016-10-27", "close": 82.5333, "volume": 3521283.0}, {"date": "2016-10-28", "close": 81.5767, "volume": 5139745.0}, {"date": "2016-10-31", "close": 81.62, "volume": 2893512.0}, {"date": "2016-11-01", "close": 80.21, "volume": 4025976.0}, {"date": "2016-11-02", "close": 80.8267, "volume": 2793852.0}, {"date": "2016-11-03", "close": 80.5067, "volume": 2035686.0}, {"date": "2016-11-04", "close": 80.8467, "volume": 2447814.0}, {"date": "2016-11-07", "close": 82.6567, "volume": 3017898.0}, {"date": "2016-11-08", "close": 84.0633, "volume": 3805803.0}, {"date": "2016-11-09", "close": 85.9133, "volume": 4071582.0}, {"date": "2016-11-10", "close": 88.3367, "volume": 6203071.0}, {"date": "2016-11-11", "close": 87.2533, "volume": 2965353.0}, {"date": "2016-11-14", "close": 87.7933, "volume": 3859581.0}, {"date": "2016-11-15", "close": 88.5767, "volume": 3159876.0}, {"date": "2016-11-16", "close": 87.3267, "volume": 2252835.0}, {"date": "2016-11-17", "close": 87.57, "volume": 2542380.0}, {"date": "2016-11-18", "close": 86.7633, "volume": 2429799.0}, {"date": "2016-11-21", "close": 88.7133, "volume": 2622579.0}, {"date": "2016-11-22", "close": 89.5933, "volume": 3323970.0}, {"date": "2016-11-23", "close": 90.8033, "volume": 2383788.0}, {"date": "2016-11-25", "close": 91.6567, "volume": 1131615.0}, {"date": "2016-11-28", "close": 91.34, "volume": 3076983.0}, {"date": "2016-11-29", "close": 92.1067, "volume": 2514438.0}, {"date": "2016-11-30", "close": 89.5567, "volume": 3554796.0}, {"date": "2016-12-01", "close": 88.6267, "volume": 3781689.0}, {"date": "2016-12-02", "close": 88.3533, "volume": 3198480.0}, {"date": "2016-12-05", "close": 88.8, "volume": 2540739.0}, {"date": "2016-12-06", "close": 88.82, "volume": 1866717.0}, {"date": "2016-12-07", "close": 89.9267, "volume": 2368554.0}, {"date": "2016-12-08", "close": 90.4533, "volume": 2475123.0}, {"date": "2016-12-09", "close": 90.3067, "volume": 2104413.0}, {"date": "2016-12-12", "close": 90.2533, "volume": 2570772.0}, {"date": "2016-12-13", "close": 89.8633, "volume": 2291457.0}, {"date": "2016-12-14", "close": 88.83, "volume": 2815407.0}, {"date": "2016-12-15", "close": 89.24, "volume": 2857740.0}, {"date": "2016-12-16", "close": 90.5867, "volume": 3884676.0}, {"date": "2016-12-19", "close": 89.6267, "volume": 2686185.0}, {"date": "2016-12-20", "close": 88.73, "volume": 2418693.0}, {"date": "2016-12-21", "close": 90.4033, "volume": 2336661.0}, {"date": "2016-12-22", "close": 90.07, "volume": 1252983.0}, {"date": "2016-12-23", "close": 90.7667, "volume": 1430133.0}, {"date": "2016-12-27", "close": 90.7933, "volume": 1166100.0}, {"date": "2016-12-28", "close": 90.1, "volume": 1410330.0}, {"date": "2016-12-29", "close": 90.3767, "volume": 1094028.0}, {"date": "2016-12-30", "close": 89.58, "volume": 1760934.0}, {"date": "2017-01-03", "close": 91.5133, "volume": 2671017.0}, {"date": "2017-01-04", "close": 92.1333, "volume": 1897884.0}, {"date": "2017-01-05", "close": 92.06, "volume": 2495688.0}, {"date": "2017-01-06", "close": 92.9967, "volume": 2330970.0}, {"date": "2017-01-09", "close": 92.92, "volume": 2013699.0}, {"date": "2017-01-10", "close": 92.96, "volume": 2632038.0}, {"date": "2017-01-11", "close": 94.5867, "volume": 2523261.0}, {"date": "2017-01-12", "close": 94.5133, "volume": 1949505.0}, {"date": "2017-01-13", "close": 95.0333, "volume": 1740363.0}, {"date": "2017-01-17", "close": 94.7867, "volume": 2220162.0}, {"date": "2017-01-18", "close": 95.6533, "volume": 2363358.0}, {"date": "2017-01-19", "close": 94.3633, "volume": 3458862.0}, {"date": "2017-01-20", "close": 94.54, "volume": 2747832.0}, {"date": "2017-01-23", "close": 94.6667, "volume": 3195591.0}, {"date": "2017-01-24", "close": 93.59, "volume": 4618632.0}, {"date": "2017-01-25", "close": 94.4733, "volume": 7054894.0}, {"date": "2017-01-26", "close": 101.6667, "volume": 9041152.0}, {"date": "2017-01-27", "close": 101.7333, "volume": 4504155.0}, {"date": "2017-01-30", "close": 101.61, "volume": 3495462.0}, {"date": "2017-01-31", "close": 101.27, "volume": 2738079.0}, {"date": "2017-02-01", "close": 102.06, "volume": 2311515.0}, {"date": "2017-02-02", "close": 101.2867, "volume": 2213712.0}, {"date": "2017-02-03", "close": 101.3333, "volume": 1762956.0}, {"date": "2017-02-06", "close": 100.6567, "volume": 1756665.0}, {"date": "2017-02-07", "close": 100.6833, "volume": 1432041.0}, {"date": "2017-02-08", "close": 101.7867, "volume": 1294896.0}, {"date": "2017-02-09", "close": 102.1633, "volume": 1576239.0}, {"date": "2017-02-10", "close": 102.1567, "volume": 1220412.0}, {"date": "2017-02-13", "close": 103.2067, "volume": 2231805.0}, {"date": "2017-02-14", "close": 103.3, "volume": 2446929.0}, {"date": "2017-02-15", "close": 103.3033, "volume": 1707381.0}, {"date": "2017-02-16", "close": 103.7233, "volume": 1766574.0}, {"date": "2017-02-17", "close": 103.7833, "volume": 1423368.0}, {"date": "2017-02-21", "close": 104.1733, "volume": 1749462.0}, {"date": "2017-02-22", "close": 104.1533, "volume": 1226832.0}, {"date": "2017-02-23", "close": 103.4, "volume": 1095540.0}, {"date": "2017-02-24", "close": 104.2167, "volume": 1464267.0}, {"date": "2017-02-27", "close": 103.4, "volume": 1048341.0}, {"date": "2017-02-28", "close": 102.8467, "volume": 1836768.0}, {"date": "2017-03-01", "close": 105.12, "volume": 2514747.0}, {"date": "2017-03-02", "close": 104.3233, "volume": 1306887.0}, {"date": "2017-03-03", "close": 103.9767, "volume": 1160583.0}, {"date": "2017-03-06", "close": 103.77, "volume": 1225170.0}, {"date": "2017-03-07", "close": 103.5267, "volume": 1258707.0}, {"date": "2017-03-08", "close": 103.6667, "volume": 2045394.0}, {"date": "2017-03-09", "close": 103.4033, "volume": 1645194.0}, {"date": "2017-03-10", "close": 103.9667, "volume": 1196616.0}, {"date": "2017-03-13", "close": 103.9633, "volume": 961446.0}, {"date": "2017-03-14", "close": 103.38, "volume": 1288254.0}, {"date": "2017-03-15", "close": 104.2, "volume": 1745397.0}, {"date": "2017-03-16", "close": 103.7767, "volume": 1344759.0}, {"date": "2017-03-17", "close": 104.46, "volume": 2218122.0}, {"date": "2017-03-20", "close": 104.0433, "volume": 1149000.0}, {"date": "2017-03-21", "close": 102.65, "volume": 2726097.0}, {"date": "2017-03-22", "close": 103.8867, "volume": 1773504.0}, {"date": "2017-03-23", "close": 103.5833, "volume": 1412643.0}, {"date": "2017-03-24", "close": 103.15, "volume": 1028046.0}, {"date": "2017-03-27", "close": 103.1567, "volume": 1895313.0}, {"date": "2017-03-28", "close": 103.6467, "volume": 983289.0}, {"date": "2017-03-29", "close": 103.38, "volume": 1763559.0}, {"date": "2017-03-30", "close": 103.4033, "volume": 1152327.0}, {"date": "2017-03-31", "close": 103.3967, "volume": 840372.0}, {"date": "2017-04-03", "close": 102.87, "volume": 1557807.0}, {"date": "2017-04-04", "close": 102.7933, "volume": 1551789.0}, {"date": "2017-04-05", "close": 103.0933, "volume": 1555578.0}, {"date": "2017-04-06", "close": 103.49, "volume": 1214706.0}, {"date": "2017-04-07", "close": 104.3567, "volume": 1368201.0}, {"date": "2017-04-10", "close": 103.95, "volume": 758979.0}, {"date": "2017-04-11", "close": 104.1333, "volume": 1035513.0}, {"date": "2017-04-12", "close": 104.32, "volume": 1495449.0}, {"date": "2017-04-13", "close": 102.7833, "volume": 1307016.0}, {"date": "2017-04-17", "close": 103.6167, "volume": 1027035.0}, {"date": "2017-04-18", "close": 103.69, "volume": 1295259.0}, {"date": "2017-04-19", "close": 103.8467, "volume": 1936995.0}, {"date": "2017-04-20", "close": 108.0067, "volume": 4863240.0}, {"date": "2017-04-21", "close": 108.2, "volume": 2308806.0}, {"date": "2017-04-24", "close": 109.2433, "volume": 2007807.0}, {"date": "2017-04-25", "close": 110.3933, "volume": 1603563.0}, {"date": "2017-04-26", "close": 110.3133, "volume": 1841214.0}, {"date": "2017-04-27", "close": 111.8567, "volume": 1769775.0}, {"date": "2017-04-28", "close": 111.56, "volume": 2147421.0}, {"date": "2017-05-01", "close": 110.85, "volume": 1334346.0}, {"date": "2017-05-02", "close": 111.5667, "volume": 1320984.0}, {"date": "2017-05-03", "close": 111.3933, "volume": 1116351.0}, {"date": "2017-05-04", "close": 112.87, "volume": 2321820.0}, {"date": "2017-05-05", "close": 112.7467, "volume": 1387155.0}, {"date": "2017-05-08", "close": 112.5833, "volume": 1068156.0}, {"date": "2017-05-09", "close": 112.7933, "volume": 1083792.0}, {"date": "2017-05-10", "close": 112.5667, "volume": 940635.0}, {"date": "2017-05-11", "close": 111.5467, "volume": 1186437.0}, {"date": "2017-05-12", "close": 111.35, "volume": 770910.0}, {"date": "2017-05-15", "close": 111.31, "volume": 1217229.0}, {"date": "2017-05-16", "close": 112.2933, "volume": 1747614.0}, {"date": "2017-05-17", "close": 109.49, "volume": 2124720.0}, {"date": "2017-05-18", "close": 110.4067, "volume": 2107260.0}, {"date": "2017-05-19", "close": 110.79, "volume": 1552725.0}, {"date": "2017-05-22", "close": 110.4833, "volume": 1419120.0}, {"date": "2017-05-23", "close": 110.6367, "volume": 1363239.0}, {"date": "2017-05-24", "close": 110.9267, "volume": 1086447.0}, {"date": "2017-05-25", "close": 111.3633, "volume": 1582038.0}, {"date": "2017-05-26", "close": 111.65, "volume": 1214511.0}, {"date": "2017-05-30", "close": 111.7867, "volume": 1363569.0}, {"date": "2017-05-31", "close": 110.59, "volume": 3073998.0}, {"date": "2017-06-01", "close": 112.98, "volume": 2511198.0}, {"date": "2017-06-02", "close": 115.1333, "volume": 2208168.0}, {"date": "2017-06-05", "close": 114.0867, "volume": 1261407.0}, {"date": "2017-06-06", "close": 113.44, "volume": 1491381.0}, {"date": "2017-06-07", "close": 113.42, "volume": 942240.0}, {"date": "2017-06-08", "close": 115.3233, "volume": 2653050.0}, {"date": "2017-06-09", "close": 117.6367, "volume": 3853794.0}, {"date": "2017-06-12", "close": 115.98, "volume": 3493119.0}, {"date": "2017-06-13", "close": 117.75, "volume": 1824519.0}, {"date": "2017-06-14", "close": 117.5633, "volume": 2029248.0}, {"date": "2017-06-15", "close": 117.1667, "volume": 1342272.0}, {"date": "2017-06-16", "close": 116.85, "volume": 2610384.0}, {"date": "2017-06-19", "close": 119.0, "volume": 2384850.0}, {"date": "2017-06-20", "close": 119.32, "volume": 2123976.0}, {"date": "2017-06-21", "close": 118.4667, "volume": 1588665.0}, {"date": "2017-06-22", "close": 118.25, "volume": 1056753.0}, {"date": "2017-06-23", "close": 119.0333, "volume": 1792968.0}, {"date": "2017-06-26", "close": 119.66, "volume": 1820715.0}, {"date": "2017-06-27", "close": 119.3867, "volume": 1411539.0}, {"date": "2017-06-28", "close": 120.3433, "volume": 1529688.0}, {"date": "2017-06-29", "close": 117.5467, "volume": 2107797.0}, {"date": "2017-06-30", "close": 116.9867, "volume": 2954673.0}, {"date": "2017-07-03", "close": 117.7433, "volume": 920460.0}, {"date": "2017-07-05", "close": 117.0267, "volume": 2367405.0}, {"date": "2017-07-06", "close": 116.61, "volume": 2075670.0}, {"date": "2017-07-07", "close": 117.3433, "volume": 1678542.0}, {"date": "2017-07-10", "close": 117.31, "volume": 1211712.0}, {"date": "2017-07-11", "close": 117.7567, "volume": 1650429.0}, {"date": "2017-07-12", "close": 118.6533, "volume": 1802364.0}, {"date": "2017-07-13", "close": 118.3833, "volume": 1138890.0}, {"date": "2017-07-14", "close": 118.8233, "volume": 1357461.0}, {"date": "2017-07-17", "close": 119.8, "volume": 1483047.0}, {"date": "2017-07-18", "close": 119.39, "volume": 1838271.0}, {"date": "2017-07-19", "close": 119.9067, "volume": 1861266.0}, {"date": "2017-07-20", "close": 116.9267, "volume": 9239509.0}, {"date": "2017-07-21", "close": 117.39, "volume": 2723364.0}, {"date": "2017-07-24", "close": 117.2167, "volume": 1762080.0}, {"date": "2017-07-25", "close": 117.4067, "volume": 1503333.0}, {"date": "2017-07-26", "close": 116.8667, "volume": 1252749.0}, {"date": "2017-07-27", "close": 115.1933, "volume": 2633817.0}, {"date": "2017-07-28", "close": 114.1267, "volume": 2366037.0}, {"date": "2017-07-31", "close": 112.4233, "volume": 2668065.0}, {"date": "2017-08-01", "close": 112.3633, "volume": 3250665.0}, {"date": "2017-08-02", "close": 112.3567, "volume": 2268654.0}, {"date": "2017-08-03", "close": 111.3433, "volume": 2207085.0}, {"date": "2017-08-04", "close": 111.69, "volume": 1575093.0}, {"date": "2017-08-07", "close": 111.4633, "volume": 1357473.0}, {"date": "2017-08-08", "close": 110.8333, "volume": 1654089.0}, {"date": "2017-08-09", "close": 111.8933, "volume": 2287461.0}, {"date": "2017-08-10", "close": 110.68, "volume": 2422575.0}, {"date": "2017-08-11", "close": 110.6267, "volume": 1527039.0}, {"date": "2017-08-14", "close": 112.5033, "volume": 1888746.0}, {"date": "2017-08-15", "close": 110.8567, "volume": 1784265.0}, {"date": "2017-08-16", "close": 111.1433, "volume": 1671249.0}, {"date": "2017-08-17", "close": 109.8533, "volume": 1374009.0}, {"date": "2017-08-18", "close": 109.6567, "volume": 1661496.0}, {"date": "2017-08-21", "close": 109.8733, "volume": 2089515.0}, {"date": "2017-08-22", "close": 113.01, "volume": 2602944.0}, {"date": "2017-08-23", "close": 111.9233, "volume": 1547751.0}, {"date": "2017-08-24", "close": 111.8533, "volume": 1330947.0}, {"date": "2017-08-25", "close": 113.0533, "volume": 1588572.0}, {"date": "2017-08-28", "close": 112.9733, "volume": 1443642.0}, {"date": "2017-08-29", "close": 111.0467, "volume": 1728660.0}, {"date": "2017-08-30", "close": 112.6667, "volume": 2229603.0}, {"date": "2017-08-31", "close": 113.09, "volume": 2238663.0}, {"date": "2017-09-01", "close": 114.54, "volume": 2123220.0}, {"date": "2017-09-05", "close": 114.9933, "volume": 1884327.0}, {"date": "2017-09-06", "close": 114.32, "volume": 1536402.0}, {"date": "2017-09-07", "close": 113.1833, "volume": 1575735.0}, {"date": "2017-09-08", "close": 114.85, "volume": 2181057.0}, {"date": "2017-09-11", "close": 115.84, "volume": 1894095.0}, {"date": "2017-09-12", "close": 116.7833, "volume": 1692987.0}, {"date": "2017-09-13", "close": 115.64, "volume": 1107618.0}, {"date": "2017-09-14", "close": 115.5133, "volume": 1436511.0}, {"date": "2017-09-15", "close": 113.66, "volume": 2881482.0}, {"date": "2017-09-18", "close": 113.2333, "volume": 1946736.0}, {"date": "2017-09-19", "close": 114.2467, "volume": 2101560.0}, {"date": "2017-09-20", "close": 115.68, "volume": 2289969.0}, {"date": "2017-09-21", "close": 116.5367, "volume": 2082297.0}, {"date": "2017-09-22", "close": 116.5867, "volume": 1710513.0}, {"date": "2017-09-25", "close": 117.3333, "volume": 1562142.0}, {"date": "2017-09-26", "close": 117.38, "volume": 2572437.0}, {"date": "2017-09-27", "close": 116.6133, "volume": 1715808.0}, {"date": "2017-09-28", "close": 119.0133, "volume": 3196359.0}, {"date": "2017-09-29", "close": 119.3467, "volume": 2346399.0}, {"date": "2017-10-02", "close": 119.81, "volume": 2297016.0}, {"date": "2017-10-03", "close": 124.79, "volume": 6071242.0}, {"date": "2017-10-04", "close": 124.7233, "volume": 2114952.0}, {"date": "2017-10-05", "close": 126.6333, "volume": 2491968.0}, {"date": "2017-10-06", "close": 127.8233, "volume": 2152851.0}, {"date": "2017-10-09", "close": 127.3333, "volume": 1712208.0}, {"date": "2017-10-10", "close": 127.1567, "volume": 1315653.0}, {"date": "2017-10-11", "close": 127.68, "volume": 1389159.0}, {"date": "2017-10-12", "close": 127.8567, "volume": 1341906.0}, {"date": "2017-10-13", "close": 128.6133, "volume": 2194572.0}, {"date": "2017-10-16", "close": 128.0233, "volume": 1422300.0}, {"date": "2017-10-17", "close": 127.56, "volume": 1557084.0}, {"date": "2017-10-18", "close": 128.03, "volume": 1360674.0}, {"date": "2017-10-19", "close": 129.19, "volume": 1084677.0}, {"date": "2017-10-20", "close": 129.9, "volume": 1587645.0}, {"date": "2017-10-23", "close": 128.86, "volume": 2357175.0}, {"date": "2017-10-24", "close": 129.6367, "volume": 2482572.0}, {"date": "2017-10-25", "close": 130.8467, "volume": 2174694.0}, {"date": "2017-10-26", "close": 132.1667, "volume": 1793511.0}, {"date": "2017-10-27", "close": 132.43, "volume": 1804890.0}, {"date": "2017-10-30", "close": 131.4167, "volume": 1234725.0}, {"date": "2017-10-31", "close": 131.7167, "volume": 1335222.0}, {"date": "2017-11-01", "close": 131.9233, "volume": 1126116.0}, {"date": "2017-11-02", "close": 130.7033, "volume": 1537548.0}, {"date": "2017-11-03", "close": 132.37, "volume": 1021464.0}, {"date": "2017-11-06", "close": 131.3133, "volume": 1134582.0}, {"date": "2017-11-07", "close": 131.3367, "volume": 971724.0}, {"date": "2017-11-08", "close": 131.8367, "volume": 1121700.0}, {"date": "2017-11-09", "close": 129.01, "volume": 1339944.0}, {"date": "2017-11-10", "close": 129.82, "volume": 750276.0}, {"date": "2017-11-13", "close": 129.9033, "volume": 909450.0}, {"date": "2017-11-14", "close": 129.71, "volume": 812631.0}, {"date": "2017-11-15", "close": 128.6533, "volume": 1000461.0}, {"date": "2017-11-16", "close": 129.3433, "volume": 1526121.0}, {"date": "2017-11-17", "close": 128.9933, "volume": 968091.0}, {"date": "2017-11-20", "close": 129.23, "volume": 677061.0}, {"date": "2017-11-21", "close": 130.0433, "volume": 1047828.0}, {"date": "2017-11-22", "close": 130.1867, "volume": 977352.0}, {"date": "2017-11-24", "close": 131.3433, "volume": 444612.0}, {"date": "2017-11-27", "close": 130.07, "volume": 1518624.0}, {"date": "2017-11-28", "close": 132.5133, "volume": 1764108.0}, {"date": "2017-11-29", "close": 131.32, "volume": 1395339.0}, {"date": "2017-11-30", "close": 133.14, "volume": 1917528.0}, {"date": "2017-12-01", "close": 131.69, "volume": 1964331.0}, {"date": "2017-12-04", "close": 135.6433, "volume": 2682303.0}, {"date": "2017-12-05", "close": 135.1833, "volume": 1683540.0}, {"date": "2017-12-06", "close": 133.73, "volume": 1080351.0}, {"date": "2017-12-07", "close": 135.49, "volume": 1127808.0}, {"date": "2017-12-08", "close": 136.2833, "volume": 1651110.0}, {"date": "2017-12-11", "close": 135.92, "volume": 938643.0}, {"date": "2017-12-12", "close": 135.6733, "volume": 1066992.0}, {"date": "2017-12-13", "close": 135.15, "volume": 1458978.0}, {"date": "2017-12-14", "close": 133.41, "volume": 1336086.0}, {"date": "2017-12-15", "close": 134.6067, "volume": 2597709.0}, {"date": "2017-12-18", "close": 136.05, "volume": 1211418.0}, {"date": "2017-12-19", "close": 137.29, "volume": 1264695.0}, {"date": "2017-12-20", "close": 138.1133, "volume": 1075773.0}, {"date": "2017-12-21", "close": 137.1767, "volume": 1247988.0}, {"date": "2017-12-22", "close": 137.6967, "volume": 1209447.0}, {"date": "2017-12-26", "close": 137.13, "volume": 548646.0}, {"date": "2017-12-27", "close": 136.7333, "volume": 1040235.0}, {"date": "2017-12-28", "close": 137.69, "volume": 920724.0}, {"date": "2017-12-29", "close": 136.68, "volume": 1086588.0}, {"date": "2018-01-02", "close": 137.9, "volume": 1099626.0}, {"date": "2018-01-03", "close": 138.4533, "volume": 1014762.0}, {"date": "2018-01-04", "close": 137.7, "volume": 1669617.0}, {"date": "2018-01-05", "close": 140.5533, "volume": 1618956.0}, {"date": "2018-01-08", "close": 141.3333, "volume": 1277745.0}, {"date": "2018-01-09", "close": 141.4033, "volume": 1568100.0}, {"date": "2018-01-10", "close": 139.8433, "volume": 1050702.0}, {"date": "2018-01-11", "close": 141.7867, "volume": 898416.0}, {"date": "2018-01-12", "close": 144.28, "volume": 3062139.0}, {"date": "2018-01-16", "close": 141.29, "volume": 2739435.0}, {"date": "2018-01-17", "close": 142.3133, "volume": 2194551.0}, {"date": "2018-01-18", "close": 143.5867, "volume": 1922094.0}, {"date": "2018-01-19", "close": 143.6, "volume": 1909644.0}, {"date": "2018-01-22", "close": 142.3933, "volume": 1711206.0}, {"date": "2018-01-23", "close": 143.07, "volume": 2137791.0}, {"date": "2018-01-24", "close": 143.1267, "volume": 2252652.0}, {"date": "2018-01-25", "close": 141.5533, "volume": 4401048.0}, {"date": "2018-01-26", "close": 141.2267, "volume": 2872011.0}, {"date": "2018-01-29", "close": 140.2633, "volume": 2213016.0}, {"date": "2018-01-30", "close": 140.4533, "volume": 1972773.0}, {"date": "2018-01-31", "close": 139.0367, "volume": 2171664.0}, {"date": "2018-02-01", "close": 137.3767, "volume": 2605212.0}, {"date": "2018-02-02", "close": 134.3767, "volume": 1954122.0}, {"date": "2018-02-05", "close": 131.0767, "volume": 3490155.0}, {"date": "2018-02-06", "close": 135.0, "volume": 3172485.0}, {"date": "2018-02-07", "close": 134.4933, "volume": 2379225.0}, {"date": "2018-02-08", "close": 129.2167, "volume": 2378427.0}, {"date": "2018-02-09", "close": 132.9533, "volume": 3061782.0}, {"date": "2018-02-12", "close": 134.5633, "volume": 1611825.0}, {"date": "2018-02-13", "close": 135.2533, "volume": 1312791.0}, {"date": "2018-02-14", "close": 135.22, "volume": 2192298.0}, {"date": "2018-02-15", "close": 133.6967, "volume": 2196030.0}, {"date": "2018-02-16", "close": 134.1, "volume": 2297496.0}, {"date": "2018-02-20", "close": 132.2233, "volume": 1653774.0}, {"date": "2018-02-21", "close": 132.3767, "volume": 1595394.0}, {"date": "2018-02-22", "close": 132.96, "volume": 1615182.0}, {"date": "2018-02-23", "close": 132.7333, "volume": 1809186.0}, {"date": "2018-02-26", "close": 134.7333, "volume": 1518195.0}, {"date": "2018-02-27", "close": 133.1367, "volume": 1486512.0}, {"date": "2018-02-28", "close": 133.86, "volume": 2773110.0}, {"date": "2018-03-01", "close": 132.17, "volume": 2257857.0}, {"date": "2018-03-02", "close": 130.08, "volume": 2024661.0}, {"date": "2018-03-05", "close": 131.0333, "volume": 2588112.0}, {"date": "2018-03-06", "close": 133.6767, "volume": 1613493.0}, {"date": "2018-03-07", "close": 135.9333, "volume": 1932690.0}, {"date": "2018-03-08", "close": 134.7833, "volume": 1546848.0}, {"date": "2018-03-09", "close": 140.3867, "volume": 2474898.0}, {"date": "2018-03-12", "close": 138.4167, "volume": 1305219.0}, {"date": "2018-03-13", "close": 137.9233, "volume": 1264395.0}, {"date": "2018-03-14", "close": 136.34, "volume": 1375167.0}, {"date": "2018-03-15", "close": 136.7567, "volume": 1086351.0}, {"date": "2018-03-16", "close": 136.3433, "volume": 2132934.0}, {"date": "2018-03-19", "close": 135.11, "volume": 1114977.0}, {"date": "2018-03-20", "close": 135.3033, "volume": 1030917.0}, {"date": "2018-03-21", "close": 135.0767, "volume": 1165620.0}, {"date": "2018-03-22", "close": 131.0333, "volume": 1689546.0}, {"date": "2018-03-23", "close": 129.4733, "volume": 1775310.0}, {"date": "2018-03-26", "close": 131.6433, "volume": 1351446.0}, {"date": "2018-03-27", "close": 130.24, "volume": 1402374.0}, {"date": "2018-03-28", "close": 128.4167, "volume": 1793199.0}, {"date": "2018-03-29", "close": 130.7067, "volume": 1682688.0}, {"date": "2018-04-02", "close": 127.2933, "volume": 1837851.0}, {"date": "2018-04-03", "close": 131.0067, "volume": 2206272.0}, {"date": "2018-04-04", "close": 132.1533, "volume": 1799664.0}, {"date": "2018-04-05", "close": 132.2733, "volume": 1770816.0}, {"date": "2018-04-06", "close": 128.57, "volume": 2103504.0}, {"date": "2018-04-09", "close": 129.7067, "volume": 1454730.0}, {"date": "2018-04-10", "close": 129.39, "volume": 2121813.0}, {"date": "2018-04-11", "close": 129.5433, "volume": 1772208.0}, {"date": "2018-04-12", "close": 128.8833, "volume": 1493655.0}, {"date": "2018-04-13", "close": 128.4767, "volume": 1736559.0}, {"date": "2018-04-16", "close": 129.3033, "volume": 2132712.0}, {"date": "2018-04-17", "close": 132.8067, "volume": 2738040.0}, {"date": "2018-04-18", "close": 133.6267, "volume": 1866258.0}, {"date": "2018-04-19", "close": 132.0633, "volume": 1991517.0}, {"date": "2018-04-20", "close": 130.7967, "volume": 1930431.0}, {"date": "2018-04-23", "close": 129.2367, "volume": 2214024.0}, {"date": "2018-04-24", "close": 123.0267, "volume": 7386193.0}, {"date": "2018-04-25", "close": 124.24, "volume": 3668427.0}, {"date": "2018-04-26", "close": 123.7567, "volume": 3770871.0}, {"date": "2018-04-27", "close": 125.0467, "volume": 2651835.0}, {"date": "2018-04-30", "close": 122.5533, "volume": 2569515.0}, {"date": "2018-05-01", "close": 124.6067, "volume": 3220176.0}, {"date": "2018-05-02", "close": 123.71, "volume": 2924928.0}, {"date": "2018-05-03", "close": 123.4167, "volume": 2065008.0}, {"date": "2018-05-04", "close": 125.8433, "volume": 1836936.0}, {"date": "2018-05-07", "close": 126.2167, "volume": 1585797.0}, {"date": "2018-05-08", "close": 125.98, "volume": 1459905.0}, {"date": "2018-05-09", "close": 126.9367, "volume": 1535247.0}, {"date": "2018-05-10", "close": 126.8167, "volume": 1754325.0}, {"date": "2018-05-11", "close": 127.03, "volume": 1656354.0}, {"date": "2018-05-14", "close": 128.1933, "volume": 1833570.0}, {"date": "2018-05-15", "close": 126.55, "volume": 2072838.0}, {"date": "2018-05-16", "close": 127.04, "volume": 2272524.0}, {"date": "2018-05-17", "close": 126.7433, "volume": 1168620.0}, {"date": "2018-05-18", "close": 129.19, "volume": 2303040.0}, {"date": "2018-05-21", "close": 130.2633, "volume": 1965894.0}, {"date": "2018-05-22", "close": 125.3233, "volume": 3248952.0}, {"date": "2018-05-23", "close": 128.1667, "volume": 3692028.0}, {"date": "2018-05-24", "close": 128.8267, "volume": 3118356.0}, {"date": "2018-05-25", "close": 130.75, "volume": 2874069.0}, {"date": "2018-05-29", "close": 129.3233, "volume": 3083808.0}, {"date": "2018-05-30", "close": 128.4167, "volume": 2177748.0}, {"date": "2018-05-31", "close": 126.4167, "volume": 4695825.0}, {"date": "2018-06-01", "close": 128.6667, "volume": 2011716.0}, {"date": "2018-06-04", "close": 128.95, "volume": 1274946.0}, {"date": "2018-06-05", "close": 130.1433, "volume": 1653135.0}, {"date": "2018-06-06", "close": 131.8567, "volume": 1889520.0}, {"date": "2018-06-07", "close": 131.6933, "volume": 1420668.0}, {"date": "2018-06-08", "close": 132.6833, "volume": 1461030.0}, {"date": "2018-06-11", "close": 132.84, "volume": 1243944.0}, {"date": "2018-06-12", "close": 134.1467, "volume": 2333406.0}, {"date": "2018-06-13", "close": 132.05, "volume": 2602881.0}, {"date": "2018-06-14", "close": 133.7333, "volume": 1346220.0}, {"date": "2018-06-15", "close": 134.0367, "volume": 2874348.0}, {"date": "2018-06-18", "close": 132.78, "volume": 1652352.0}, {"date": "2018-06-19", "close": 132.5367, "volume": 1642722.0}, {"date": "2018-06-20", "close": 132.6333, "volume": 1168794.0}, {"date": "2018-06-21", "close": 131.7933, "volume": 1700508.0}, {"date": "2018-06-22", "close": 132.0433, "volume": 1569672.0}, {"date": "2018-06-25", "close": 131.65, "volume": 2218041.0}, {"date": "2018-06-26", "close": 133.5967, "volume": 1832187.0}, {"date": "2018-06-27", "close": 132.84, "volume": 1968948.0}, {"date": "2018-06-28", "close": 134.9567, "volume": 2249652.0}, {"date": "2018-06-29", "close": 135.8567, "volume": 2359404.0}, {"date": "2018-07-02", "close": 135.5867, "volume": 1366794.0}, {"date": "2018-07-03", "close": 135.6433, "volume": 1140276.0}, {"date": "2018-07-05", "close": 136.62, "volume": 1324182.0}, {"date": "2018-07-06", "close": 137.86, "volume": 1236807.0}, {"date": "2018-07-09", "close": 138.39, "volume": 1341609.0}, {"date": "2018-07-10", "close": 139.6267, "volume": 1502505.0}, {"date": "2018-07-11", "close": 138.4267, "volume": 1579083.0}, {"date": "2018-07-12", "close": 138.0267, "volume": 1948365.0}, {"date": "2018-07-13", "close": 139.4633, "volume": 1618902.0}, {"date": "2018-07-16", "close": 138.95, "volume": 1567938.0}, {"date": "2018-07-17", "close": 141.4533, "volume": 1525068.0}, {"date": "2018-07-18", "close": 142.1767, "volume": 1725201.0}, {"date": "2018-07-19", "close": 143.0267, "volume": 1721403.0}, {"date": "2018-07-20", "close": 142.04, "volume": 1792827.0}, {"date": "2018-07-23", "close": 140.5233, "volume": 2663769.0}, {"date": "2018-07-24", "close": 143.26, "volume": 4554018.0}, {"date": "2018-07-25", "close": 145.7633, "volume": 2673735.0}, {"date": "2018-07-26", "close": 149.6767, "volume": 3939219.0}, {"date": "2018-07-27", "close": 147.9233, "volume": 2482671.0}, {"date": "2018-07-30", "close": 146.76, "volume": 1597227.0}, {"date": "2018-07-31", "close": 146.91, "volume": 2120391.0}, {"date": "2018-08-01", "close": 146.0833, "volume": 1675443.0}, {"date": "2018-08-02", "close": 146.1233, "volume": 1701228.0}, {"date": "2018-08-03", "close": 147.6267, "volume": 1577163.0}, {"date": "2018-08-06", "close": 148.1433, "volume": 1310988.0}, {"date": "2018-08-07", "close": 148.03, "volume": 1051626.0}, {"date": "2018-08-08", "close": 147.8867, "volume": 984768.0}, {"date": "2018-08-09", "close": 148.0167, "volume": 1264614.0}, {"date": "2018-08-10", "close": 147.6633, "volume": 1521759.0}, {"date": "2018-08-13", "close": 145.05, "volume": 2429925.0}, {"date": "2018-08-14", "close": 145.4467, "volume": 1872135.0}, {"date": "2018-08-15", "close": 146.2067, "volume": 1744620.0}, {"date": "2018-08-16", "close": 147.45, "volume": 1742805.0}, {"date": "2018-08-17", "close": 147.7967, "volume": 1217820.0}, {"date": "2018-08-20", "close": 148.02, "volume": 1272357.0}, {"date": "2018-08-21", "close": 148.2667, "volume": 1892007.0}, {"date": "2018-08-22", "close": 146.36, "volume": 1323384.0}, {"date": "2018-08-23", "close": 146.6067, "volume": 1540443.0}, {"date": "2018-08-24", "close": 149.13, "volume": 1879491.0}, {"date": "2018-08-27", "close": 151.68, "volume": 2660961.0}, {"date": "2018-08-28", "close": 150.8733, "volume": 2238480.0}, {"date": "2018-08-29", "close": 152.1433, "volume": 1210047.0}, {"date": "2018-08-30", "close": 152.0733, "volume": 1421895.0}, {"date": "2018-08-31", "close": 151.86, "volume": 1313001.0}, {"date": "2018-09-04", "close": 153.1167, "volume": 1287888.0}, {"date": "2018-09-05", "close": 153.8867, "volume": 1689123.0}, {"date": "2018-09-06", "close": 154.13, "volume": 1284732.0}, {"date": "2018-09-07", "close": 154.1733, "volume": 1641771.0}, {"date": "2018-09-10", "close": 155.67, "volume": 995313.0}, {"date": "2018-09-11", "close": 156.4767, "volume": 1944993.0}, {"date": "2018-09-12", "close": 156.05, "volume": 1412340.0}, {"date": "2018-09-13", "close": 156.6233, "volume": 1075989.0}, {"date": "2018-09-14", "close": 155.9933, "volume": 1167075.0}, {"date": "2018-09-17", "close": 156.49, "volume": 1796469.0}, {"date": "2018-09-18", "close": 157.66, "volume": 994467.0}, {"date": "2018-09-19", "close": 158.3467, "volume": 1989399.0}, {"date": "2018-09-20", "close": 159.3267, "volume": 1494792.0}, {"date": "2018-09-21", "close": 156.6533, "volume": 5647426.0}, {"date": "2018-09-24", "close": 155.5333, "volume": 2666154.0}, {"date": "2018-09-25", "close": 153.8667, "volume": 2153346.0}, {"date": "2018-09-26", "close": 152.7033, "volume": 1619664.0}, {"date": "2018-09-27", "close": 151.84, "volume": 1935411.0}, {"date": "2018-09-28", "close": 151.7367, "volume": 2406990.0}, {"date": "2018-10-01", "close": 152.3333, "volume": 1972188.0}, {"date": "2018-10-02", "close": 151.3333, "volume": 1819959.0}, {"date": "2018-10-03", "close": 147.4033, "volume": 4476651.0}, {"date": "2018-10-04", "close": 146.4267, "volume": 2236725.0}, {"date": "2018-10-05", "close": 147.3167, "volume": 1848846.0}, {"date": "2018-10-08", "close": 147.52, "volume": 1511472.0}, {"date": "2018-10-09", "close": 141.5767, "volume": 3800784.0}, {"date": "2018-10-10", "close": 138.2633, "volume": 3026445.0}, {"date": "2018-10-11", "close": 135.74, "volume": 2733738.0}, {"date": "2018-10-12", "close": 135.6567, "volume": 2539902.0}, {"date": "2018-10-15", "close": 134.1, "volume": 1985058.0}, {"date": "2018-10-16", "close": 138.31, "volume": 2589921.0}, {"date": "2018-10-17", "close": 136.89, "volume": 2503410.0}, {"date": "2018-10-18", "close": 135.6067, "volume": 2568075.0}, {"date": "2018-10-19", "close": 134.46, "volume": 2690067.0}, {"date": "2018-10-22", "close": 134.5867, "volume": 1754433.0}, {"date": "2018-10-23", "close": 133.9833, "volume": 2436411.0}, {"date": "2018-10-24", "close": 129.3, "volume": 2950539.0}, {"date": "2018-10-25", "close": 122.6667, "volume": 7325482.0}, {"date": "2018-10-26", "close": 123.48, "volume": 6425116.0}, {"date": "2018-10-29", "close": 122.24, "volume": 3210156.0}, {"date": "2018-10-30", "close": 128.2667, "volume": 3877833.0}, {"date": "2018-10-31", "close": 131.1567, "volume": 4749162.0}, {"date": "2018-11-01", "close": 132.62, "volume": 3300054.0}, {"date": "2018-11-02", "close": 134.1267, "volume": 3701232.0}, {"date": "2018-11-05", "close": 134.7067, "volume": 2073057.0}, {"date": "2018-11-06", "close": 135.0233, "volume": 1752150.0}, {"date": "2018-11-07", "close": 138.26, "volume": 2089125.0}, {"date": "2018-11-08", "close": 138.4467, "volume": 2431335.0}, {"date": "2018-11-09", "close": 138.28, "volume": 2014407.0}, {"date": "2018-11-12", "close": 136.35, "volume": 1938468.0}, {"date": "2018-11-13", "close": 138.92, "volume": 2666259.0}, {"date": "2018-11-14", "close": 138.3, "volume": 3978882.0}, {"date": "2018-11-15", "close": 140.33, "volume": 2204298.0}, {"date": "2018-11-16", "close": 141.32, "volume": 2403087.0}, {"date": "2018-11-19", "close": 138.42, "volume": 2545911.0}, {"date": "2018-11-20", "close": 136.68, "volume": 4481751.0}, {"date": "2018-11-21", "close": 136.82, "volume": 2163030.0}, {"date": "2018-11-23", "close": 138.3667, "volume": 880020.0}, {"date": "2018-11-26", "close": 137.18, "volume": 1788294.0}, {"date": "2018-11-27", "close": 134.48, "volume": 2560689.0}, {"date": "2018-11-28", "close": 138.8267, "volume": 2631522.0}, {"date": "2018-11-29", "close": 139.92, "volume": 1713078.0}, {"date": "2018-11-30", "close": 141.3567, "volume": 1807680.0}, {"date": "2018-12-03", "close": 139.4467, "volume": 2960253.0}, {"date": "2018-12-04", "close": 135.5333, "volume": 3141684.0}, {"date": "2018-12-06", "close": 133.6767, "volume": 3833268.0}, {"date": "2018-12-07", "close": 129.8333, "volume": 2209782.0}, {"date": "2018-12-10", "close": 131.1533, "volume": 2130174.0}, {"date": "2018-12-11", "close": 130.2833, "volume": 1585392.0}, {"date": "2018-12-12", "close": 130.5167, "volume": 1359345.0}, {"date": "2018-12-13", "close": 128.63, "volume": 2359467.0}, {"date": "2018-12-14", "close": 128.6667, "volume": 3093801.0}, {"date": "2018-12-17", "close": 125.4833, "volume": 3097215.0}, {"date": "2018-12-18", "close": 127.97, "volume": 2699355.0}, {"date": "2018-12-19", "close": 126.7467, "volume": 2316402.0}, {"date": "2018-12-20", "close": 126.4633, "volume": 3436989.0}, {"date": "2018-12-21", "close": 125.5167, "volume": 3851616.0}, {"date": "2018-12-24", "close": 121.7467, "volume": 1065528.0}, {"date": "2018-12-26", "close": 128.9067, "volume": 1951086.0}, {"date": "2018-12-27", "close": 130.39, "volume": 1793037.0}, {"date": "2018-12-28", "close": 129.86, "volume": 1665231.0}, {"date": "2018-12-31", "close": 131.1533, "volume": 1544304.0}, {"date": "2019-01-02", "close": 130.7433, "volume": 1522581.0}, {"date": "2019-01-03", "close": 126.7967, "volume": 2575644.0}, {"date": "2019-01-04", "close": 130.1567, "volume": 3170613.0}, {"date": "2019-01-07", "close": 131.9933, "volume": 2585310.0}, {"date": "2019-01-08", "close": 132.93, "volume": 1737579.0}, {"date": "2019-01-09", "close": 132.7133, "volume": 2947824.0}, {"date": "2019-01-10", "close": 133.1833, "volume": 1304928.0}, {"date": "2019-01-11", "close": 131.9767, "volume": 1699605.0}, {"date": "2019-01-14", "close": 132.6, "volume": 1673316.0}, {"date": "2019-01-15", "close": 127.1467, "volume": 7677919.0}, {"date": "2019-01-16", "close": 128.98, "volume": 3239409.0}, {"date": "2019-01-17", "close": 131.51, "volume": 2417961.0}, {"date": "2019-01-18", "close": 132.8433, "volume": 4287462.0}, {"date": "2019-01-22", "close": 131.3233, "volume": 2798595.0}, {"date": "2019-01-23", "close": 131.13, "volume": 2224251.0}, {"date": "2019-01-24", "close": 130.0867, "volume": 1858761.0}, {"date": "2019-01-25", "close": 130.9433, "volume": 2723835.0}, {"date": "2019-01-28", "close": 132.3333, "volume": 2150253.0}, {"date": "2019-01-29", "close": 134.3333, "volume": 2018214.0}, {"date": "2019-01-30", "close": 135.0767, "volume": 3126393.0}, {"date": "2019-01-31", "close": 140.5067, "volume": 5006806.0}, {"date": "2019-02-01", "close": 139.0067, "volume": 2392665.0}, {"date": "2019-02-04", "close": 139.6533, "volume": 2220141.0}, {"date": "2019-02-05", "close": 140.61, "volume": 1848447.0}, {"date": "2019-02-06", "close": 140.35, "volume": 1468005.0}, {"date": "2019-02-07", "close": 139.37, "volume": 1396248.0}, {"date": "2019-02-08", "close": 140.3367, "volume": 1531362.0}, {"date": "2019-02-11", "close": 141.2367, "volume": 1267386.0}, {"date": "2019-02-12", "close": 145.7467, "volume": 2228922.0}, {"date": "2019-02-13", "close": 144.6633, "volume": 1232856.0}, {"date": "2019-02-14", "close": 143.9267, "volume": 1428555.0}, {"date": "2019-02-15", "close": 146.3933, "volume": 1247274.0}, {"date": "2019-02-19", "close": 145.85, "volume": 1780878.0}, {"date": "2019-02-20", "close": 146.4233, "volume": 1489461.0}, {"date": "2019-02-21", "close": 146.5667, "volume": 1673076.0}, {"date": "2019-02-22", "close": 146.6267, "volume": 1050837.0}, {"date": "2019-02-25", "close": 145.8933, "volume": 1614396.0}, {"date": "2019-02-26", "close": 144.7733, "volume": 1759749.0}, {"date": "2019-02-27", "close": 146.7733, "volume": 2252253.0}, {"date": "2019-02-28", "close": 144.4, "volume": 1564449.0}, {"date": "2019-03-01", "close": 145.54, "volume": 1160784.0}, {"date": "2019-03-04", "close": 145.9167, "volume": 1645863.0}, {"date": "2019-03-05", "close": 143.81, "volume": 1626339.0}, {"date": "2019-03-06", "close": 140.7533, "volume": 3070356.0}, {"date": "2019-03-07", "close": 138.0167, "volume": 2679345.0}, {"date": "2019-03-08", "close": 138.99, "volume": 2157960.0}, {"date": "2019-03-11", "close": 142.6633, "volume": 1677279.0}, {"date": "2019-03-12", "close": 140.9, "volume": 1467411.0}, {"date": "2019-03-13", "close": 141.7367, "volume": 2411010.0}, {"date": "2019-03-14", "close": 142.94, "volume": 2280201.0}, {"date": "2019-03-15", "close": 143.6767, "volume": 2411397.0}, {"date": "2019-03-18", "close": 143.7833, "volume": 1435665.0}, {"date": "2019-03-19", "close": 143.4233, "volume": 1200114.0}, {"date": "2019-03-20", "close": 143.0867, "volume": 1253010.0}, {"date": "2019-03-21", "close": 144.5433, "volume": 1261956.0}, {"date": "2019-03-22", "close": 140.24, "volume": 3214875.0}, {"date": "2019-03-25", "close": 140.7967, "volume": 1305408.0}, {"date": "2019-03-26", "close": 140.1333, "volume": 1636839.0}, {"date": "2019-03-27", "close": 142.23, "volume": 1857261.0}, {"date": "2019-03-28", "close": 143.74, "volume": 952266.0}, {"date": "2019-03-29", "close": 143.57, "volume": 2536278.0}, {"date": "2019-04-01", "close": 144.4433, "volume": 1758696.0}, {"date": "2019-04-02", "close": 145.7233, "volume": 1263480.0}, {"date": "2019-04-03", "close": 146.8933, "volume": 1728261.0}, {"date": "2019-04-04", "close": 148.1267, "volume": 1194720.0}, {"date": "2019-04-05", "close": 149.7433, "volume": 1268646.0}, {"date": "2019-04-08", "close": 148.81, "volume": 1208973.0}, {"date": "2019-04-09", "close": 147.9133, "volume": 1164618.0}, {"date": "2019-04-10", "close": 147.9033, "volume": 1370781.0}, {"date": "2019-04-11", "close": 147.7533, "volume": 1049334.0}, {"date": "2019-04-12", "close": 147.1767, "volume": 1827267.0}, {"date": "2019-04-15", "close": 147.9233, "volume": 1232724.0}, {"date": "2019-04-16", "close": 150.1567, "volume": 1344117.0}, {"date": "2019-04-17", "close": 147.6367, "volume": 1665387.0}, {"date": "2019-04-18", "close": 150.81, "volume": 2285223.0}, {"date": "2019-04-22", "close": 150.63, "volume": 2366769.0}, {"date": "2019-04-23", "close": 153.48, "volume": 3760512.0}, {"date": "2019-04-24", "close": 152.6333, "volume": 1734867.0}, {"date": "2019-04-25", "close": 150.4333, "volume": 1479600.0}, {"date": "2019-04-26", "close": 152.2233, "volume": 1015092.0}, {"date": "2019-04-29", "close": 150.51, "volume": 1792386.0}, {"date": "2019-04-30", "close": 151.61, "volume": 1687995.0}, {"date": "2019-05-01", "close": 149.1667, "volume": 2129871.0}, {"date": "2019-05-02", "close": 150.89, "volume": 1487802.0}, {"date": "2019-05-03", "close": 151.97, "volume": 1099314.0}, {"date": "2019-05-06", "close": 150.8, "volume": 1357452.0}, {"date": "2019-05-07", "close": 148.9933, "volume": 1632381.0}, {"date": "2019-05-08", "close": 148.17, "volume": 1317009.0}, {"date": "2019-05-09", "close": 147.32, "volume": 1125897.0}, {"date": "2019-05-10", "close": 146.64, "volume": 1503027.0}, {"date": "2019-05-13", "close": 143.63, "volume": 1632954.0}, {"date": "2019-05-14", "close": 144.8033, "volume": 1262046.0}, {"date": "2019-05-15", "close": 143.64, "volume": 1039443.0}, {"date": "2019-05-16", "close": 144.4267, "volume": 1781295.0}, {"date": "2019-05-17", "close": 145.2267, "volume": 1376013.0}, {"date": "2019-05-20", "close": 141.5033, "volume": 1578912.0}, {"date": "2019-05-21", "close": 143.9733, "volume": 1300827.0}, {"date": "2019-05-22", "close": 143.8133, "volume": 1023126.0}, {"date": "2019-05-23", "close": 143.5233, "volume": 1966815.0}, {"date": "2019-05-24", "close": 143.5733, "volume": 1095900.0}, {"date": "2019-05-28", "close": 142.3433, "volume": 1521678.0}, {"date": "2019-05-29", "close": 142.1467, "volume": 1309455.0}, {"date": "2019-05-30", "close": 141.5233, "volume": 1253217.0}, {"date": "2019-05-31", "close": 139.8167, "volume": 1445889.0}, {"date": "2019-06-03", "close": 142.27, "volume": 1567425.0}, {"date": "2019-06-04", "close": 145.13, "volume": 2294460.0}, {"date": "2019-06-05", "close": 149.9233, "volume": 2216619.0}, {"date": "2019-06-06", "close": 155.52, "volume": 2588940.0}, {"date": "2019-06-07", "close": 157.9933, "volume": 2902140.0}, {"date": "2019-06-10", "close": 157.1833, "volume": 1480242.0}, {"date": "2019-06-11", "close": 156.9567, "volume": 1880097.0}, {"date": "2019-06-12", "close": 157.9567, "volume": 1341663.0}, {"date": "2019-06-13", "close": 159.67, "volume": 1673118.0}, {"date": "2019-06-14", "close": 157.8833, "volume": 1434225.0}, {"date": "2019-06-17", "close": 155.92, "volume": 1250064.0}, {"date": "2019-06-18", "close": 154.9233, "volume": 2081268.0}, {"date": "2019-06-19", "close": 155.0, "volume": 1707366.0}, {"date": "2019-06-20", "close": 157.22, "volume": 1603143.0}, {"date": "2019-06-21", "close": 155.23, "volume": 2249949.0}, {"date": "2019-06-24", "close": 155.32, "volume": 1151544.0}, {"date": "2019-06-25", "close": 154.4433, "volume": 1453773.0}, {"date": "2019-06-26", "close": 151.4233, "volume": 1312230.0}, {"date": "2019-06-27", "close": 151.5833, "volume": 1122027.0}, {"date": "2019-06-28", "close": 152.7633, "volume": 1647240.0}, {"date": "2019-07-01", "close": 153.7667, "volume": 1261932.0}, {"date": "2019-07-02", "close": 154.4633, "volume": 1001979.0}, {"date": "2019-07-03", "close": 156.72, "volume": 642240.0}, {"date": "2019-07-05", "close": 155.38, "volume": 683235.0}, {"date": "2019-07-08", "close": 154.2633, "volume": 946662.0}, {"date": "2019-07-09", "close": 154.0467, "volume": 852642.0}, {"date": "2019-07-10", "close": 152.5133, "volume": 1485765.0}, {"date": "2019-07-11", "close": 155.0667, "volume": 1232088.0}, {"date": "2019-07-12", "close": 156.5767, "volume": 1272789.0}, {"date": "2019-07-15", "close": 157.9567, "volume": 1000929.0}, {"date": "2019-07-16", "close": 155.8467, "volume": 1507884.0}, {"date": "2019-07-17", "close": 152.2833, "volume": 1735398.0}, {"date": "2019-07-18", "close": 152.5633, "volume": 1743138.0}, {"date": "2019-07-19", "close": 152.2, "volume": 1464513.0}, {"date": "2019-07-22", "close": 151.53, "volume": 1603239.0}, {"date": "2019-07-23", "close": 163.41, "volume": 6339295.0}, {"date": "2019-07-24", "close": 167.0433, "volume": 2743110.0}, {"date": "2019-07-25", "close": 169.7666, "volume": 2669382.0}, {"date": "2019-07-26", "close": 170.7666, "volume": 1778697.0}, {"date": "2019-07-29", "close": 170.0466, "volume": 1946646.0}, {"date": "2019-07-30", "close": 171.6733, "volume": 1718916.0}, {"date": "2019-07-31", "close": 171.0133, "volume": 1909821.0}, {"date": "2019-08-01", "close": 170.9833, "volume": 1615590.0}, {"date": "2019-08-02", "close": 170.1566, "volume": 1261149.0}, {"date": "2019-08-05", "close": 165.12, "volume": 1532568.0}, {"date": "2019-08-06", "close": 166.29, "volume": 1704642.0}, {"date": "2019-08-07", "close": 170.9966, "volume": 2234415.0}, {"date": "2019-08-08", "close": 174.4366, "volume": 1599843.0}, {"date": "2019-08-09", "close": 173.2533, "volume": 992046.0}, {"date": "2019-08-12", "close": 171.91, "volume": 969444.0}, {"date": "2019-08-13", "close": 175.2833, "volume": 1577835.0}, {"date": "2019-08-14", "close": 171.7533, "volume": 1548768.0}, {"date": "2019-08-15", "close": 173.4, "volume": 1291521.0}, {"date": "2019-08-16", "close": 176.6966, "volume": 1806609.0}, {"date": "2019-08-19", "close": 176.1466, "volume": 1446930.0}, {"date": "2019-08-20", "close": 174.6666, "volume": 1209270.0}, {"date": "2019-08-21", "close": 175.8866, "volume": 1467048.0}, {"date": "2019-08-22", "close": 174.5, "volume": 1248018.0}, {"date": "2019-08-23", "close": 170.8666, "volume": 1838925.0}, {"date": "2019-08-26", "close": 171.1533, "volume": 1046952.0}, {"date": "2019-08-27", "close": 171.7966, "volume": 980727.0}, {"date": "2019-08-28", "close": 174.23, "volume": 899547.0}, {"date": "2019-08-29", "close": 174.8933, "volume": 1246050.0}, {"date": "2019-08-30", "close": 175.5833, "volume": 1274064.0}, {"date": "2019-09-03", "close": 175.7266, "volume": 933330.0}, {"date": "2019-09-04", "close": 178.2233, "volume": 1065678.0}, {"date": "2019-09-05", "close": 178.1733, "volume": 1296288.0}, {"date": "2019-09-06", "close": 178.2466, "volume": 983928.0}, {"date": "2019-09-09", "close": 174.3433, "volume": 1382424.0}, {"date": "2019-09-10", "close": 173.91, "volume": 1447068.0}, {"date": "2019-09-11", "close": 175.8, "volume": 1540518.0}, {"date": "2019-09-12", "close": 179.65, "volume": 1878696.0}, {"date": "2019-09-13", "close": 180.5066, "volume": 1189608.0}, {"date": "2019-09-16", "close": 175.83, "volume": 1257843.0}, {"date": "2019-09-17", "close": 179.1733, "volume": 1041057.0}, {"date": "2019-09-18", "close": 180.9466, "volume": 973869.0}, {"date": "2019-09-19", "close": 183.26, "volume": 1580712.0}, {"date": "2019-09-20", "close": 183.5133, "volume": 2432349.0}, {"date": "2019-09-23", "close": 180.55, "volume": 1492962.0}, {"date": "2019-09-24", "close": 180.8333, "volume": 1634583.0}, {"date": "2019-09-25", "close": 181.5133, "volume": 1414983.0}, {"date": "2019-09-26", "close": 182.7833, "volume": 849429.0}, {"date": "2019-09-27", "close": 181.4266, "volume": 1079652.0}, {"date": "2019-09-30", "close": 183.29, "volume": 1082637.0}, {"date": "2019-10-01", "close": 181.62, "volume": 1459206.0}, {"date": "2019-10-02", "close": 180.3366, "volume": 1629939.0}, {"date": "2019-10-03", "close": 181.0633, "volume": 1078242.0}, {"date": "2019-10-04", "close": 182.9466, "volume": 1078554.0}, {"date": "2019-10-07", "close": 183.0933, "volume": 920757.0}, {"date": "2019-10-08", "close": 181.98, "volume": 1185375.0}, {"date": "2019-10-09", "close": 185.22, "volume": 1214619.0}, {"date": "2019-10-10", "close": 186.2333, "volume": 1343049.0}, {"date": "2019-10-11", "close": 183.3366, "volume": 2163594.0}, {"date": "2019-10-14", "close": 183.45, "volume": 878889.0}, {"date": "2019-10-15", "close": 186.2966, "volume": 1274247.0}, {"date": "2019-10-16", "close": 188.08, "volume": 1211268.0}, {"date": "2019-10-17", "close": 186.8466, "volume": 1245879.0}, {"date": "2019-10-18", "close": 186.9533, "volume": 1362630.0}, {"date": "2019-10-21", "close": 183.47, "volume": 2466045.0}, {"date": "2019-10-22", "close": 188.9633, "volume": 3325059.0}, {"date": "2019-10-23", "close": 187.9566, "volume": 1840566.0}, {"date": "2019-10-24", "close": 191.35, "volume": 1451232.0}, {"date": "2019-10-25", "close": 191.6433, "volume": 1298616.0}, {"date": "2019-10-28", "close": 192.7466, "volume": 1586511.0}, {"date": "2019-10-29", "close": 193.87, "volume": 1845234.0}, {"date": "2019-10-30", "close": 195.41, "volume": 1610454.0}, {"date": "2019-10-31", "close": 190.7733, "volume": 2370879.0}, {"date": "2019-11-01", "close": 193.2133, "volume": 1533336.0}, {"date": "2019-11-04", "close": 190.3333, "volume": 1831110.0}, {"date": "2019-11-05", "close": 188.3033, "volume": 2490699.0}, {"date": "2019-11-06", "close": 191.7466, "volume": 1567410.0}, {"date": "2019-11-07", "close": 189.82, "volume": 1794000.0}, {"date": "2019-11-08", "close": 193.7833, "volume": 1129539.0}, {"date": "2019-11-11", "close": 193.1366, "volume": 976266.0}, {"date": "2019-11-12", "close": 195.7466, "volume": 1352613.0}, {"date": "2019-11-13", "close": 196.58, "volume": 1163841.0}, {"date": "2019-11-14", "close": 197.8166, "volume": 857607.0}, {"date": "2019-11-15", "close": 197.59, "volume": 1131798.0}, {"date": "2019-11-18", "close": 195.36, "volume": 1453026.0}, {"date": "2019-11-19", "close": 194.7333, "volume": 2064102.0}, {"date": "2019-11-20", "close": 192.0066, "volume": 1882200.0}, {"date": "2019-11-21", "close": 189.52, "volume": 2166669.0}, {"date": "2019-11-22", "close": 191.61, "volume": 1986432.0}, {"date": "2019-11-25", "close": 193.3366, "volume": 1280892.0}, {"date": "2019-11-26", "close": 195.7266, "volume": 2161854.0}, {"date": "2019-11-27", "close": 194.9533, "volume": 918015.0}, {"date": "2019-11-29", "close": 194.3766, "volume": 709623.0}, {"date": "2019-12-02", "close": 191.61, "volume": 1001610.0}, {"date": "2019-12-03", "close": 192.6366, "volume": 1388646.0}, {"date": "2019-12-04", "close": 190.4366, "volume": 1279890.0}, {"date": "2019-12-05", "close": 190.8333, "volume": 1192284.0}, {"date": "2019-12-06", "close": 192.8466, "volume": 1000704.0}, {"date": "2019-12-09", "close": 192.19, "volume": 776955.0}, {"date": "2019-12-10", "close": 190.2833, "volume": 1244271.0}, {"date": "2019-12-11", "close": 191.83, "volume": 813849.0}, {"date": "2019-12-12", "close": 192.27, "volume": 1304277.0}, {"date": "2019-12-13", "close": 190.7433, "volume": 1213539.0}, {"date": "2019-12-16", "close": 193.17, "volume": 1358304.0}, {"date": "2019-12-17", "close": 192.7133, "volume": 1135959.0}, {"date": "2019-12-18", "close": 190.87, "volume": 1004139.0}, {"date": "2019-12-19", "close": 192.6166, "volume": 1141050.0}, {"date": "2019-12-20", "close": 193.66, "volume": 2224554.0}, {"date": "2019-12-23", "close": 194.42, "volume": 697155.0}, {"date": "2019-12-24", "close": 193.7133, "volume": 294354.0}, {"date": "2019-12-26", "close": 193.8666, "volume": 453204.0}, {"date": "2019-12-27", "close": 193.8966, "volume": 525231.0}, {"date": "2019-12-30", "close": 192.9133, "volume": 695940.0}, {"date": "2019-12-31", "close": 194.5133, "volume": 867210.0}, {"date": "2020-01-02", "close": 190.6166, "volume": 1806867.0}, {"date": "2020-01-03", "close": 188.15, "volume": 1635741.0}, {"date": "2020-01-06", "close": 187.8033, "volume": 1926588.0}, {"date": "2020-01-07", "close": 186.7866, "volume": 1804137.0}, {"date": "2020-01-08", "close": 189.76, "volume": 1886484.0}, {"date": "2020-01-09", "close": 188.5433, "volume": 2245197.0}, {"date": "2020-01-10", "close": 189.03, "volume": 1001874.0}, {"date": "2020-01-13", "close": 191.62, "volume": 1306350.0}, {"date": "2020-01-14", "close": 191.49, "volume": 1810161.0}, {"date": "2020-01-15", "close": 194.8533, "volume": 1460481.0}, {"date": "2020-01-16", "close": 194.9933, "volume": 1494918.0}, {"date": "2020-01-17", "close": 198.1566, "volume": 2143356.0}, {"date": "2020-01-21", "close": 197.6866, "volume": 1596039.0}, {"date": "2020-01-22", "close": 197.6433, "volume": 1093830.0}, {"date": "2020-01-23", "close": 198.8466, "volume": 1297134.0}, {"date": "2020-01-24", "close": 198.28, "volume": 1400505.0}, {"date": "2020-01-27", "close": 194.7566, "volume": 1233345.0}, {"date": "2020-01-28", "close": 197.0166, "volume": 1189557.0}, {"date": "2020-01-29", "close": 196.7533, "volume": 1906887.0}, {"date": "2020-01-30", "close": 189.6333, "volume": 3222777.0}, {"date": "2020-01-31", "close": 185.6633, "volume": 2703582.0}, {"date": "2020-02-03", "close": 191.6366, "volume": 2517993.0}, {"date": "2020-02-04", "close": 195.6566, "volume": 1922445.0}, {"date": "2020-02-05", "close": 194.1466, "volume": 2439864.0}, {"date": "2020-02-06", "close": 193.9666, "volume": 1985253.0}, {"date": "2020-02-07", "close": 190.85, "volume": 1704498.0}, {"date": "2020-02-10", "close": 190.76, "volume": 1518576.0}, {"date": "2020-02-11", "close": 192.3466, "volume": 1223844.0}, {"date": "2020-02-12", "close": 193.38, "volume": 1109340.0}, {"date": "2020-02-13", "close": 193.2533, "volume": 838365.0}, {"date": "2020-02-14", "close": 195.15, "volume": 916296.0}, {"date": "2020-02-18", "close": 193.9266, "volume": 1239387.0}, {"date": "2020-02-19", "close": 196.35, "volume": 1478976.0}, {"date": "2020-02-20", "close": 194.6933, "volume": 1021731.0}, {"date": "2020-02-21", "close": 191.1133, "volume": 1149480.0}, {"date": "2020-02-24", "close": 189.0333, "volume": 1697490.0}, {"date": "2020-02-25", "close": 183.6533, "volume": 2530470.0}, {"date": "2020-02-26", "close": 183.5366, "volume": 2172360.0}, {"date": "2020-02-27", "close": 175.12, "volume": 2345076.0}, {"date": "2020-02-28", "close": 172.25, "volume": 4079445.0}, {"date": "2020-03-02", "close": 179.44, "volume": 2520987.0}, {"date": "2020-03-03", "close": 180.1933, "volume": 2212701.0}, {"date": "2020-03-04", "close": 191.5933, "volume": 2209950.0}, {"date": "2020-03-05", "close": 184.97, "volume": 1775610.0}, {"date": "2020-03-06", "close": 180.3333, "volume": 1971954.0}, {"date": "2020-03-09", "close": 175.72, "volume": 3484491.0}, {"date": "2020-03-10", "close": 182.0066, "volume": 2829420.0}, {"date": "2020-03-11", "close": 173.38, "volume": 3127650.0}, {"date": "2020-03-12", "close": 160.88, "volume": 3269121.0}, {"date": "2020-03-13", "close": 166.4433, "volume": 4273833.0}, {"date": "2020-03-16", "close": 135.3567, "volume": 4736628.0}, {"date": "2020-03-17", "close": 140.1267, "volume": 5943463.0}, {"date": "2020-03-18", "close": 134.2867, "volume": 5137999.0}, {"date": "2020-03-19", "close": 148.3733, "volume": 3081825.0}, {"date": "2020-03-20", "close": 137.5667, "volume": 3788505.0}, {"date": "2020-03-23", "close": 132.2333, "volume": 2876949.0}, {"date": "2020-03-24", "close": 151.34, "volume": 3735285.0}, {"date": "2020-03-25", "close": 150.5533, "volume": 2766837.0}, {"date": "2020-03-26", "close": 155.38, "volume": 2563437.0}, {"date": "2020-03-27", "close": 153.22, "volume": 1990578.0}, {"date": "2020-03-30", "close": 160.61, "volume": 2259468.0}, {"date": "2020-03-31", "close": 153.1733, "volume": 3840717.0}, {"date": "2020-04-01", "close": 141.66, "volume": 3430512.0}, {"date": "2020-04-02", "close": 145.6367, "volume": 3258147.0}, {"date": "2020-04-03", "close": 140.01, "volume": 2051493.0}, {"date": "2020-04-06", "close": 152.8733, "volume": 2193231.0}, {"date": "2020-04-07", "close": 154.45, "volume": 2436165.0}, {"date": "2020-04-08", "close": 162.77, "volume": 1770978.0}, {"date": "2020-04-09", "close": 164.05, "volume": 3194076.0}, {"date": "2020-04-13", "close": 163.0667, "volume": 2571843.0}, {"date": "2020-04-14", "close": 168.13, "volume": 2263155.0}, {"date": "2020-04-15", "close": 164.2267, "volume": 1870191.0}, {"date": "2020-04-16", "close": 161.6767, "volume": 2226159.0}, {"date": "2020-04-17", "close": 172.25, "volume": 1824243.0}, {"date": "2020-04-20", "close": 165.29, "volume": 1747125.0}, {"date": "2020-04-21", "close": 161.6333, "volume": 984546.0}, {"date": "2020-04-22", "close": 166.7633, "volume": 1117302.0}, {"date": "2020-04-23", "close": 166.2333, "volume": 915258.0}, {"date": "2020-04-24", "close": 168.6866, "volume": 807174.0}, {"date": "2020-04-27", "close": 170.4866, "volume": 1401102.0}, {"date": "2020-04-28", "close": 169.5766, "volume": 1564653.0}, {"date": "2020-04-29", "close": 179.62, "volume": 2886615.0}, {"date": "2020-04-30", "close": 178.79, "volume": 2059203.0}, {"date": "2020-05-01", "close": 175.48, "volume": 1241004.0}, {"date": "2020-05-04", "close": 176.28, "volume": 1184412.0}, {"date": "2020-05-05", "close": 177.5633, "volume": 1121667.0}, {"date": "2020-05-06", "close": 174.6733, "volume": 1025586.0}, {"date": "2020-05-07", "close": 176.1866, "volume": 1172571.0}, {"date": "2020-05-08", "close": 183.2266, "volume": 1477197.0}, {"date": "2020-05-11", "close": 186.28, "volume": 2395665.0}, {"date": "2020-05-12", "close": 184.4866, "volume": 1867710.0}, {"date": "2020-05-13", "close": 182.7733, "volume": 1466778.0}, {"date": "2020-05-14", "close": 181.85, "volume": 1630980.0}, {"date": "2020-05-15", "close": 189.46, "volume": 2658888.0}, {"date": "2020-05-18", "close": 190.75, "volume": 1856808.0}, {"date": "2020-05-19", "close": 187.9133, "volume": 1664985.0}, {"date": "2020-05-20", "close": 188.21, "volume": 1890513.0}, {"date": "2020-05-21", "close": 190.0, "volume": 1605264.0}, {"date": "2020-05-22", "close": 192.4333, "volume": 837462.0}, {"date": "2020-05-26", "close": 194.3766, "volume": 1377765.0}, {"date": "2020-05-27", "close": 194.2866, "volume": 1355115.0}, {"date": "2020-05-28", "close": 196.67, "volume": 1647837.0}, {"date": "2020-05-29", "close": 197.95, "volume": 1315446.0}, {"date": "2020-06-01", "close": 194.1533, "volume": 1040790.0}, {"date": "2020-06-02", "close": 199.0366, "volume": 1582869.0}, {"date": "2020-06-03", "close": 198.0533, "volume": 1545984.0}, {"date": "2020-06-04", "close": 191.72, "volume": 1907691.0}, {"date": "2020-06-05", "close": 195.0966, "volume": 2654427.0}, {"date": "2020-06-08", "close": 191.6666, "volume": 2092569.0}, {"date": "2020-06-09", "close": 193.9233, "volume": 1523586.0}, {"date": "2020-06-10", "close": 193.6533, "volume": 1123365.0}, {"date": "2020-06-11", "close": 182.1066, "volume": 2883339.0}, {"date": "2020-06-12", "close": 182.54, "volume": 2205609.0}, {"date": "2020-06-15", "close": 190.0033, "volume": 2628231.0}, {"date": "2020-06-16", "close": 192.12, "volume": 1304475.0}, {"date": "2020-06-17", "close": 194.0, "volume": 1229229.0}, {"date": "2020-06-18", "close": 193.9, "volume": 834939.0}, {"date": "2020-06-19", "close": 194.89, "volume": 2112288.0}, {"date": "2020-06-22", "close": 194.1566, "volume": 1333215.0}, {"date": "2020-06-23", "close": 192.11, "volume": 1479621.0}, {"date": "2020-06-24", "close": 188.8833, "volume": 1248357.0}, {"date": "2020-06-25", "close": 191.07, "volume": 985401.0}, {"date": "2020-06-26", "close": 185.8433, "volume": 1648365.0}, {"date": "2020-06-29", "close": 188.6666, "volume": 1030833.0}, {"date": "2020-06-30", "close": 192.6166, "volume": 1443195.0}, {"date": "2020-07-01", "close": 192.52, "volume": 1906761.0}, {"date": "2020-07-02", "close": 194.3233, "volume": 1351458.0}, {"date": "2020-07-06", "close": 197.3866, "volume": 1644660.0}, {"date": "2020-07-07", "close": 196.2466, "volume": 1329861.0}, {"date": "2020-07-08", "close": 195.3733, "volume": 1418940.0}, {"date": "2020-07-09", "close": 193.23, "volume": 1049466.0}, {"date": "2020-07-10", "close": 194.6, "volume": 820680.0}, {"date": "2020-07-13", "close": 192.0133, "volume": 1141989.0}, {"date": "2020-07-14", "close": 195.5666, "volume": 1150446.0}, {"date": "2020-07-15", "close": 199.1466, "volume": 1211343.0}, {"date": "2020-07-16", "close": 199.59, "volume": 1049787.0}, {"date": "2020-07-17", "close": 203.3633, "volume": 1824762.0}, {"date": "2020-07-20", "close": 202.6933, "volume": 970788.0}, {"date": "2020-07-21", "close": 204.4666, "volume": 1511244.0}, {"date": "2020-07-22", "close": 208.6333, "volume": 1147002.0}, {"date": "2020-07-23", "close": 206.1666, "volume": 1140711.0}, {"date": "2020-07-24", "close": 206.6733, "volume": 1344534.0}, {"date": "2020-07-27", "close": 208.5066, "volume": 2471814.0}, {"date": "2020-07-28", "close": 211.1833, "volume": 3127548.0}, {"date": "2020-07-29", "close": 215.8766, "volume": 2016027.0}, {"date": "2020-07-30", "close": 215.8766, "volume": 1373289.0}, {"date": "2020-07-31", "close": 215.9733, "volume": 1778364.0}, {"date": "2020-08-03", "close": 213.7133, "volume": 1411908.0}, {"date": "2020-08-04", "close": 216.97, "volume": 1849350.0}, {"date": "2020-08-05", "close": 216.91, "volume": 1411284.0}, {"date": "2020-08-06", "close": 218.19, "volume": 1288998.0}, {"date": "2020-08-07", "close": 218.9066, "volume": 1127826.0}, {"date": "2020-08-10", "close": 217.0833, "volume": 1049112.0}, {"date": "2020-08-11", "close": 217.4666, "volume": 1179351.0}, {"date": "2020-08-12", "close": 223.9633, "volume": 1722330.0}, {"date": "2020-08-13", "close": 223.0766, "volume": 834555.0}, {"date": "2020-08-14", "close": 222.1866, "volume": 678810.0}, {"date": "2020-08-17", "close": 223.6666, "volume": 1032840.0}, {"date": "2020-08-18", "close": 223.3266, "volume": 887406.0}, {"date": "2020-08-19", "close": 221.6966, "volume": 949743.0}, {"date": "2020-08-20", "close": 222.5166, "volume": 957909.0}, {"date": "2020-08-21", "close": 225.2733, "volume": 1068714.0}, {"date": "2020-08-24", "close": 223.8033, "volume": 786174.0}, {"date": "2020-08-25", "close": 223.43, "volume": 809979.0}, {"date": "2020-08-26", "close": 225.57, "volume": 917055.0}, {"date": "2020-08-27", "close": 223.9333, "volume": 800442.0}, {"date": "2020-08-28", "close": 225.3033, "volume": 1015197.0}, {"date": "2020-08-31", "close": 223.6833, "volume": 1129845.0}, {"date": "2020-09-01", "close": 228.68, "volume": 1512798.0}, {"date": "2020-09-02", "close": 233.0533, "volume": 1393410.0}, {"date": "2020-09-03", "close": 226.28, "volume": 1576752.0}, {"date": "2020-09-04", "close": 226.54, "volume": 1858437.0}, {"date": "2020-09-08", "close": 223.1, "volume": 1951833.0}, {"date": "2020-09-09", "close": 231.4766, "volume": 1585089.0}, {"date": "2020-09-10", "close": 234.22, "volume": 2507358.0}, {"date": "2020-09-11", "close": 236.2466, "volume": 1420779.0}, {"date": "2020-09-14", "close": 239.2, "volume": 1336188.0}, {"date": "2020-09-15", "close": 238.75, "volume": 1062561.0}, {"date": "2020-09-16", "close": 238.3733, "volume": 1212249.0}, {"date": "2020-09-17", "close": 237.5166, "volume": 1413195.0}, {"date": "2020-09-18", "close": 231.83, "volume": 2295807.0}, {"date": "2020-09-21", "close": 227.61, "volume": 1043724.0}, {"date": "2020-09-22", "close": 232.1066, "volume": 1332972.0}, {"date": "2020-09-23", "close": 225.7733, "volume": 1138071.0}, {"date": "2020-09-24", "close": 228.6333, "volume": 902439.0}, {"date": "2020-09-25", "close": 232.4833, "volume": 856491.0}, {"date": "2020-09-28", "close": 235.6866, "volume": 1284639.0}, {"date": "2020-09-29", "close": 235.2233, "volume": 871365.0}, {"date": "2020-09-30", "close": 232.2466, "volume": 2412966.0}, {"date": "2020-10-01", "close": 230.2666, "volume": 1557009.0}, {"date": "2020-10-02", "close": 229.66, "volume": 1234668.0}, {"date": "2020-10-05", "close": 229.8666, "volume": 1940172.0}, {"date": "2020-10-06", "close": 227.46, "volume": 1562628.0}, {"date": "2020-10-07", "close": 230.6, "volume": 1350888.0}, {"date": "2020-10-08", "close": 229.4266, "volume": 1477122.0}, {"date": "2020-10-09", "close": 232.8, "volume": 1356606.0}, {"date": "2020-10-12", "close": 234.1266, "volume": 943227.0}, {"date": "2020-10-13", "close": 232.3933, "volume": 1303932.0}, {"date": "2020-10-14", "close": 231.33, "volume": 1297554.0}, {"date": "2020-10-15", "close": 229.3333, "volume": 1279248.0}, {"date": "2020-10-16", "close": 231.7733, "volume": 1140585.0}, {"date": "2020-10-19", "close": 227.2766, "volume": 1038588.0}, {"date": "2020-10-20", "close": 224.9766, "volume": 1581894.0}, {"date": "2020-10-21", "close": 224.69, "volume": 1533075.0}, {"date": "2020-10-22", "close": 226.0, "volume": 859896.0}, {"date": "2020-10-23", "close": 227.77, "volume": 1108944.0}, {"date": "2020-10-26", "close": 223.46, "volume": 1461237.0}, {"date": "2020-10-27", "close": 224.49, "volume": 1791513.0}, {"date": "2020-10-28", "close": 226.22, "volume": 2416842.0}, {"date": "2020-10-29", "close": 230.6966, "volume": 1851879.0}, {"date": "2020-10-30", "close": 229.3266, "volume": 2065050.0}, {"date": "2020-11-02", "close": 236.4333, "volume": 1853007.0}, {"date": "2020-11-03", "close": 236.6966, "volume": 1396767.0}, {"date": "2020-11-04", "close": 241.33, "volume": 1410576.0}, {"date": "2020-11-05", "close": 243.2733, "volume": 1110741.0}, {"date": "2020-11-06", "close": 245.3666, "volume": 1279632.0}, {"date": "2020-11-09", "close": 230.2533, "volume": 3004743.0}, {"date": "2020-11-10", "close": 240.8033, "volume": 2378682.0}, {"date": "2020-11-11", "close": 242.4933, "volume": 1159716.0}, {"date": "2020-11-12", "close": 239.1033, "volume": 1688829.0}, {"date": "2020-11-13", "close": 242.0933, "volume": 980118.0}, {"date": "2020-11-16", "close": 243.9, "volume": 1522188.0}, {"date": "2020-11-17", "close": 243.6933, "volume": 1476549.0}, {"date": "2020-11-18", "close": 241.2033, "volume": 1462773.0}, {"date": "2020-11-19", "close": 242.91, "volume": 1563762.0}, {"date": "2020-11-20", "close": 241.41, "volume": 969753.0}, {"date": "2020-11-23", "close": 244.71, "volume": 1046934.0}, {"date": "2020-11-24", "close": 245.0966, "volume": 1643583.0}, {"date": "2020-11-25", "close": 243.75, "volume": 1005309.0}, {"date": "2020-11-27", "close": 245.27, "volume": 418209.0}, {"date": "2020-11-30", "close": 249.21, "volume": 2643132.0}, {"date": "2020-12-01", "close": 247.7533, "volume": 1743231.0}, {"date": "2020-12-02", "close": 238.55, "volume": 1773759.0}, {"date": "2020-12-03", "close": 236.0166, "volume": 1362936.0}, {"date": "2020-12-04", "close": 235.3033, "volume": 2087013.0}, {"date": "2020-12-07", "close": 236.6933, "volume": 1912029.0}, {"date": "2020-12-08", "close": 239.7533, "volume": 1317558.0}, {"date": "2020-12-09", "close": 240.2133, "volume": 1691436.0}, {"date": "2020-12-10", "close": 239.94, "volume": 1383273.0}, {"date": "2020-12-11", "close": 239.5366, "volume": 1086999.0}, {"date": "2020-12-14", "close": 239.6166, "volume": 1545519.0}, {"date": "2020-12-15", "close": 240.78, "volume": 957528.0}, {"date": "2020-12-16", "close": 240.83, "volume": 1149507.0}, {"date": "2020-12-17", "close": 242.0833, "volume": 1515816.0}, {"date": "2020-12-18", "close": 242.7433, "volume": 2662923.0}, {"date": "2020-12-21", "close": 243.0566, "volume": 1051173.0}, {"date": "2020-12-22", "close": 245.69, "volume": 1004799.0}, {"date": "2020-12-23", "close": 241.4833, "volume": 800853.0}, {"date": "2020-12-24", "close": 244.6333, "volume": 325950.0}, {"date": "2020-12-28", "close": 243.1133, "volume": 513357.0}, {"date": "2020-12-29", "close": 243.53, "volume": 586740.0}, {"date": "2020-12-30", "close": 242.3766, "volume": 641964.0}, {"date": "2020-12-31", "close": 244.97, "volume": 920388.0}, {"date": "2021-01-04", "close": 241.1566, "volume": 1224969.0}, {"date": "2021-01-05", "close": 239.9533, "volume": 1171959.0}, {"date": "2021-01-06", "close": 240.7833, "volume": 1648926.0}, {"date": "2021-01-07", "close": 245.0433, "volume": 1507122.0}, {"date": "2021-01-08", "close": 242.9233, "volume": 1203462.0}, {"date": "2021-01-11", "close": 244.98, "volume": 781779.0}, {"date": "2021-01-12", "close": 246.3866, "volume": 926667.0}, {"date": "2021-01-13", "close": 242.7133, "volume": 1207833.0}, {"date": "2021-01-14", "close": 239.5933, "volume": 1224258.0}, {"date": "2021-01-15", "close": 241.85, "volume": 2126319.0}, {"date": "2021-01-19", "close": 241.87, "volume": 1353444.0}, {"date": "2021-01-20", "close": 245.4066, "volume": 1271718.0}, {"date": "2021-01-21", "close": 245.45, "volume": 909504.0}, {"date": "2021-01-22", "close": 244.0566, "volume": 924900.0}, {"date": "2021-01-25", "close": 244.76, "volume": 1200684.0}, {"date": "2021-01-26", "close": 241.2133, "volume": 1313481.0}, {"date": "2021-01-27", "close": 239.18, "volume": 1682559.0}, {"date": "2021-01-28", "close": 237.35, "volume": 2002968.0}, {"date": "2021-01-29", "close": 230.6, "volume": 2348604.0}, {"date": "2021-02-01", "close": 232.7, "volume": 1426566.0}, {"date": "2021-02-02", "close": 236.8466, "volume": 1223085.0}, {"date": "2021-02-03", "close": 233.78, "volume": 1770120.0}, {"date": "2021-02-04", "close": 236.7733, "volume": 1771656.0}, {"date": "2021-02-05", "close": 238.86, "volume": 1947225.0}, {"date": "2021-02-08", "close": 241.3366, "volume": 1424694.0}, {"date": "2021-02-09", "close": 237.67, "volume": 1220526.0}, {"date": "2021-02-10", "close": 237.44, "volume": 1541388.0}, {"date": "2021-02-11", "close": 239.7633, "volume": 1202925.0}, {"date": "2021-02-12", "close": 240.35, "volume": 1308747.0}, {"date": "2021-02-16", "close": 235.8066, "volume": 1562670.0}, {"date": "2021-02-17", "close": 240.4666, "volume": 1724376.0}, {"date": "2021-02-18", "close": 242.2533, "volume": 1444197.0}, {"date": "2021-02-19", "close": 238.97, "volume": 1486212.0}, {"date": "2021-02-22", "close": 236.21, "volume": 1414359.0}, {"date": "2021-02-23", "close": 232.1966, "volume": 2318517.0}, {"date": "2021-02-24", "close": 227.3433, "volume": 2742156.0}, {"date": "2021-02-25", "close": 224.39, "volume": 2021172.0}, {"date": "2021-02-26", "close": 226.78, "volume": 2456241.0}, {"date": "2021-03-01", "close": 231.28, "volume": 1863894.0}, {"date": "2021-03-02", "close": 229.8933, "volume": 1482621.0}, {"date": "2021-03-03", "close": 224.4033, "volume": 1626882.0}, {"date": "2021-03-04", "close": 219.8533, "volume": 2101260.0}, {"date": "2021-03-05", "close": 225.23, "volume": 2087055.0}, {"date": "2021-03-08", "close": 229.37, "volume": 1971681.0}, {"date": "2021-03-09", "close": 235.3466, "volume": 2317674.0}, {"date": "2021-03-10", "close": 235.3666, "volume": 1690734.0}, {"date": "2021-03-11", "close": 234.6666, "volume": 1447314.0}, {"date": "2021-03-12", "close": 236.0433, "volume": 1228266.0}, {"date": "2021-03-15", "close": 238.99, "volume": 818115.0}, {"date": "2021-03-16", "close": 239.0166, "volume": 1269591.0}, {"date": "2021-03-17", "close": 237.4533, "volume": 1074669.0}, {"date": "2021-03-18", "close": 236.71, "volume": 1385277.0}, {"date": "2021-03-19", "close": 235.4166, "volume": 2829798.0}, {"date": "2021-03-22", "close": 240.08, "volume": 1058739.0}, {"date": "2021-03-23", "close": 241.98, "volume": 1797489.0}, {"date": "2021-03-24", "close": 241.3833, "volume": 1266696.0}, {"date": "2021-03-25", "close": 246.4033, "volume": 1430949.0}, {"date": "2021-03-26", "close": 253.0066, "volume": 1691346.0}, {"date": "2021-03-29", "close": 252.1033, "volume": 1092786.0}, {"date": "2021-03-30", "close": 248.74, "volume": 1084611.0}, {"date": "2021-03-31", "close": 246.0033, "volume": 1321362.0}, {"date": "2021-04-01", "close": 249.75, "volume": 1474780.0}, {"date": "2021-04-05", "close": 255.9, "volume": 1371196.0}, {"date": "2021-04-06", "close": 258.95, "volume": 1908987.0}, {"date": "2021-04-07", "close": 251.7, "volume": 1742784.0}, {"date": "2021-04-08", "close": 253.48, "volume": 1235898.0}, {"date": "2021-04-09", "close": 255.29, "volume": 1554156.0}, {"date": "2021-04-12", "close": 257.6, "volume": 1016520.0}, {"date": "2021-04-13", "close": 257.41, "volume": 694100.0}, {"date": "2021-04-14", "close": 255.05, "volume": 890621.0}, {"date": "2021-04-15", "close": 257.14, "volume": 1181175.0}, {"date": "2021-04-16", "close": 266.92, "volume": 2133410.0}, {"date": "2021-04-19", "close": 265.6, "volume": 1157570.0}, {"date": "2021-04-20", "close": 267.24, "volume": 1057015.0}, {"date": "2021-04-21", "close": 270.96, "volume": 1168374.0}, {"date": "2021-04-22", "close": 269.73, "volume": 1053766.0}, {"date": "2021-04-23", "close": 273.92, "volume": 1108979.0}, {"date": "2021-04-26", "close": 269.54, "volume": 1230423.0}, {"date": "2021-04-27", "close": 269.49, "volume": 1538843.0}, {"date": "2021-04-28", "close": 268.96, "volume": 1290187.0}, {"date": "2021-04-29", "close": 273.44, "volume": 1686124.0}, {"date": "2021-04-30", "close": 273.87, "volume": 1279220.0}, {"date": "2021-05-03", "close": 277.91, "volume": 1094329.0}, {"date": "2021-05-04", "close": 283.5, "volume": 1644422.0}, {"date": "2021-05-05", "close": 283.28, "volume": 818290.0}, {"date": "2021-05-06", "close": 285.39, "volume": 1065475.0}, {"date": "2021-05-07", "close": 287.23, "volume": 888137.0}, {"date": "2021-05-10", "close": 288.65, "volume": 1497464.0}, {"date": "2021-05-11", "close": 285.84, "volume": 1244364.0}, {"date": "2021-05-12", "close": 279.84, "volume": 1870029.0}, {"date": "2021-05-13", "close": 285.81, "volume": 1059432.0}, {"date": "2021-05-14", "close": 286.09, "volume": 980367.0}, {"date": "2021-05-17", "close": 284.23, "volume": 1268667.0}, {"date": "2021-05-18", "close": 283.17, "volume": 1034788.0}, {"date": "2021-05-19", "close": 281.27, "volume": 1035673.0}, {"date": "2021-05-20", "close": 282.59, "volume": 1029124.0}, {"date": "2021-05-21", "close": 283.13, "volume": 1438417.0}, {"date": "2021-05-24", "close": 284.97, "volume": 923280.0}, {"date": "2021-05-25", "close": 285.59, "volume": 835231.0}, {"date": "2021-05-26", "close": 285.64, "volume": 960933.0}, {"date": "2021-05-27", "close": 285.77, "volume": 2675796.0}, {"date": "2021-05-28", "close": 283.53, "volume": 1444629.0}, {"date": "2021-06-01", "close": 282.84, "volume": 1201654.0}, {"date": "2021-06-02", "close": 282.41, "volume": 1304221.0}, {"date": "2021-06-03", "close": 282.57, "volume": 1008125.0}, {"date": "2021-06-04", "close": 283.2, "volume": 1049062.0}, {"date": "2021-06-07", "close": 280.81, "volume": 849514.0}, {"date": "2021-06-08", "close": 281.0, "volume": 926267.0}, {"date": "2021-06-09", "close": 276.96, "volume": 1879762.0}, {"date": "2021-06-10", "close": 277.86, "volume": 1206851.0}, {"date": "2021-06-11", "close": 276.74, "volume": 1151936.0}, {"date": "2021-06-14", "close": 273.76, "volume": 1150048.0}, {"date": "2021-06-15", "close": 271.62, "volume": 1325649.0}, {"date": "2021-06-16", "close": 268.48, "volume": 1251637.0}, {"date": "2021-06-17", "close": 269.23, "volume": 1302706.0}, {"date": "2021-06-18", "close": 268.16, "volume": 2048708.0}, {"date": "2021-06-21", "close": 273.1, "volume": 1041935.0}, {"date": "2021-06-22", "close": 273.46, "volume": 672624.0}, {"date": "2021-06-23", "close": 271.37, "volume": 591344.0}, {"date": "2021-06-24", "close": 270.08, "volume": 892885.0}, {"date": "2021-06-25", "close": 273.99, "volume": 1840847.0}, {"date": "2021-06-28", "close": 272.49, "volume": 936402.0}, {"date": "2021-06-29", "close": 272.78, "volume": 647754.0}, {"date": "2021-06-30", "close": 272.45, "volume": 971963.0}, {"date": "2021-07-01", "close": 275.34, "volume": 790254.0}, {"date": "2021-07-02", "close": 275.22, "volume": 549343.0}, {"date": "2021-07-06", "close": 273.5, "volume": 686103.0}, {"date": "2021-07-07", "close": 277.41, "volume": 674725.0}, {"date": "2021-07-08", "close": 273.09, "volume": 1166529.0}, {"date": "2021-07-09", "close": 276.22, "volume": 698342.0}, {"date": "2021-07-12", "close": 277.97, "volume": 731552.0}, {"date": "2021-07-13", "close": 278.05, "volume": 1217948.0}, {"date": "2021-07-14", "close": 276.93, "volume": 681169.0}, {"date": "2021-07-15", "close": 279.12, "volume": 824038.0}, {"date": "2021-07-16", "close": 282.41, "volume": 1032971.0}, {"date": "2021-07-19", "close": 282.93, "volume": 2059652.0}, {"date": "2021-07-20", "close": 281.24, "volume": 1660985.0}, {"date": "2021-07-21", "close": 281.83, "volume": 1203480.0}, {"date": "2021-07-22", "close": 281.55, "volume": 716284.0}, {"date": "2021-07-23", "close": 285.97, "volume": 1092872.0}, {"date": "2021-07-26", "close": 285.48, "volume": 1344222.0}, {"date": "2021-07-27", "close": 287.72, "volume": 1709287.0}, {"date": "2021-07-28", "close": 287.54, "volume": 1103075.0}, {"date": "2021-07-29", "close": 289.39, "volume": 964547.0}, {"date": "2021-07-30", "close": 291.03, "volume": 1219386.0}, {"date": "2021-08-02", "close": 291.57, "volume": 879592.0}, {"date": "2021-08-03", "close": 295.98, "volume": 863048.0}, {"date": "2021-08-04", "close": 296.23, "volume": 920874.0}, {"date": "2021-08-05", "close": 295.66, "volume": 956659.0}, {"date": "2021-08-06", "close": 296.95, "volume": 709481.0}, {"date": "2021-08-09", "close": 297.41, "volume": 862017.0}, {"date": "2021-08-10", "close": 296.07, "volume": 622872.0}, {"date": "2021-08-11", "close": 302.33, "volume": 1151517.0}, {"date": "2021-08-12", "close": 303.71, "volume": 1325399.0}, {"date": "2021-08-13", "close": 305.66, "volume": 911070.0}, {"date": "2021-08-16", "close": 307.76, "volume": 853708.0}, {"date": "2021-08-17", "close": 304.92, "volume": 869896.0}, {"date": "2021-08-18", "close": 301.11, "volume": 850436.0}, {"date": "2021-08-19", "close": 302.64, "volume": 707621.0}, {"date": "2021-08-20", "close": 307.06, "volume": 860279.0}, {"date": "2021-08-23", "close": 304.72, "volume": 686851.0}, {"date": "2021-08-24", "close": 303.11, "volume": 555904.0}, {"date": "2021-08-25", "close": 302.73, "volume": 920909.0}, {"date": "2021-08-26", "close": 302.27, "volume": 673000.0}, {"date": "2021-08-27", "close": 302.87, "volume": 682225.0}, {"date": "2021-08-30", "close": 305.31, "volume": 615120.0}, {"date": "2021-08-31", "close": 303.67, "volume": 963120.0}, {"date": "2021-09-01", "close": 305.91, "volume": 682006.0}, {"date": "2021-09-02", "close": 308.7, "volume": 818047.0}, {"date": "2021-09-03", "close": 307.43, "volume": 786823.0}, {"date": "2021-09-07", "close": 302.84, "volume": 938636.0}, {"date": "2021-09-08", "close": 296.69, "volume": 1688363.0}, {"date": "2021-09-09", "close": 297.3, "volume": 1708775.0}, {"date": "2021-09-10", "close": 300.64, "volume": 1200162.0}, {"date": "2021-09-13", "close": 302.07, "volume": 1190248.0}, {"date": "2021-09-14", "close": 298.86, "volume": 1067262.0}, {"date": "2021-09-15", "close": 299.41, "volume": 606489.0}, {"date": "2021-09-16", "close": 298.02, "volume": 643445.0}, {"date": "2021-09-17", "close": 293.74, "volume": 1862406.0}, {"date": "2021-09-20", "close": 291.77, "volume": 1101628.0}, {"date": "2021-09-21", "close": 290.36, "volume": 802696.0}, {"date": "2021-09-22", "close": 291.99, "volume": 812620.0}, {"date": "2021-09-23", "close": 294.25, "volume": 854144.0}, {"date": "2021-09-24", "close": 291.8, "volume": 746749.0}, {"date": "2021-09-27", "close": 287.61, "volume": 783657.0}, {"date": "2021-09-28", "close": 279.62, "volume": 1619706.0}, {"date": "2021-09-29", "close": 282.26, "volume": 2580932.0}, {"date": "2021-09-30", "close": 279.73, "volume": 1670782.0}, {"date": "2021-10-01", "close": 285.04, "volume": 1797852.0}, {"date": "2021-10-04", "close": 285.29, "volume": 1483514.0}, {"date": "2021-10-05", "close": 291.34, "volume": 1571277.0}, {"date": "2021-10-06", "close": 293.86, "volume": 1409131.0}, {"date": "2021-10-07", "close": 293.75, "volume": 1426276.0}, {"date": "2021-10-08", "close": 289.99, "volume": 1171366.0}, {"date": "2021-10-11", "close": 288.29, "volume": 855165.0}, {"date": "2021-10-12", "close": 291.86, "volume": 1237739.0}, {"date": "2021-10-13", "close": 289.94, "volume": 838236.0}, {"date": "2021-10-14", "close": 292.22, "volume": 1079292.0}, {"date": "2021-10-15", "close": 296.39, "volume": 1058716.0}, {"date": "2021-10-18", "close": 297.35, "volume": 757209.0}, {"date": "2021-10-19", "close": 298.28, "volume": 656896.0}, {"date": "2021-10-20", "close": 301.88, "volume": 847053.0}, {"date": "2021-10-21", "close": 306.78, "volume": 970595.0}, {"date": "2021-10-22", "close": 306.62, "volume": 653608.0}, {"date": "2021-10-25", "close": 309.72, "volume": 1052964.0}, {"date": "2021-10-26", "close": 316.02, "volume": 1931717.0}, {"date": "2021-10-27", "close": 317.38, "volume": 1365442.0}, {"date": "2021-10-28", "close": 321.42, "volume": 1152033.0}, {"date": "2021-10-29", "close": 316.61, "volume": 1524691.0}, {"date": "2021-11-01", "close": 310.09, "volume": 1284082.0}, {"date": "2021-11-02", "close": 312.79, "volume": 994771.0}, {"date": "2021-11-03", "close": 314.26, "volume": 1281667.0}, {"date": "2021-11-04", "close": 318.59, "volume": 1040918.0}, {"date": "2021-11-05", "close": 319.03, "volume": 1098684.0}, {"date": "2021-11-08", "close": 320.8, "volume": 765177.0}, {"date": "2021-11-09", "close": 324.05, "volume": 780987.0}, {"date": "2021-11-10", "close": 324.61, "volume": 973184.0}, {"date": "2021-11-11", "close": 326.0, "volume": 620590.0}, {"date": "2021-11-12", "close": 331.4, "volume": 1212711.0}, {"date": "2021-11-15", "close": 332.85, "volume": 852193.0}, {"date": "2021-11-16", "close": 338.64, "volume": 1334548.0}, {"date": "2021-11-17", "close": 333.16, "volume": 1131707.0}, {"date": "2021-11-18", "close": 330.74, "volume": 1126144.0}, {"date": "2021-11-19", "close": 332.25, "volume": 1355848.0}, {"date": "2021-11-22", "close": 329.81, "volume": 971845.0}, {"date": "2021-11-23", "close": 327.49, "volume": 1024724.0}, {"date": "2021-11-24", "close": 328.02, "volume": 907230.0}, {"date": "2021-11-26", "close": 323.3, "volume": 1030569.0}, {"date": "2021-11-29", "close": 334.28, "volume": 1629544.0}, {"date": "2021-11-30", "close": 331.24, "volume": 2644782.0}, {"date": "2021-12-01", "close": 330.95, "volume": 1813356.0}, {"date": "2021-12-02", "close": 339.67, "volume": 1482435.0}, {"date": "2021-12-03", "close": 342.4, "volume": 1794680.0}, {"date": "2021-12-06", "close": 341.13, "volume": 1123646.0}, {"date": "2021-12-07", "close": 341.77, "volume": 1261558.0}, {"date": "2021-12-08", "close": 342.22, "volume": 841280.0}, {"date": "2021-12-09", "close": 343.87, "volume": 668292.0}, {"date": "2021-12-10", "close": 346.46, "volume": 659734.0}, {"date": "2021-12-13", "close": 346.0, "volume": 1007905.0}, {"date": "2021-12-14", "close": 342.76, "volume": 918828.0}, {"date": "2021-12-15", "close": 345.64, "volume": 1413462.0}, {"date": "2021-12-16", "close": 348.25, "volume": 944487.0}, {"date": "2021-12-17", "close": 340.44, "volume": 2325608.0}, {"date": "2021-12-20", "close": 335.69, "volume": 1153610.0}, {"date": "2021-12-21", "close": 334.49, "volume": 1045112.0}, {"date": "2021-12-22", "close": 338.72, "volume": 454115.0}, {"date": "2021-12-23", "close": 338.38, "volume": 785616.0}, {"date": "2021-12-27", "close": 345.55, "volume": 842004.0}, {"date": "2021-12-28", "close": 348.4, "volume": 601231.0}, {"date": "2021-12-29", "close": 351.36, "volume": 484685.0}, {"date": "2021-12-30", "close": 350.36, "volume": 410715.0}, {"date": "2021-12-31", "close": 352.16, "volume": 852140.0}, {"date": "2022-01-03", "close": 339.12, "volume": 1484153.0}, {"date": "2022-01-04", "close": 335.72, "volume": 1707941.0}, {"date": "2022-01-05", "close": 336.35, "volume": 1182479.0}, {"date": "2022-01-06", "close": 333.56, "volume": 947098.0}, {"date": "2022-01-07", "close": 323.22, "volume": 1325460.0}, {"date": "2022-01-10", "close": 323.3, "volume": 1603733.0}, {"date": "2022-01-11", "close": 324.5, "volume": 1063658.0}, {"date": "2022-01-12", "close": 321.59, "volume": 1191428.0}, {"date": "2022-01-13", "close": 317.39, "volume": 1064301.0}, {"date": "2022-01-14", "close": 308.46, "volume": 2622733.0}, {"date": "2022-01-18", "close": 306.22, "volume": 2738172.0}, {"date": "2022-01-19", "close": 303.79, "volume": 1859774.0}, {"date": "2022-01-20", "close": 297.66, "volume": 1501385.0}, {"date": "2022-01-21", "close": 292.85, "volume": 2124936.0}, {"date": "2022-01-24", "close": 298.52, "volume": 2987306.0}, {"date": "2022-01-25", "close": 294.26, "volume": 2908047.0}, {"date": "2022-01-26", "close": 292.75, "volume": 3524129.0}, {"date": "2022-01-27", "close": 283.17, "volume": 3374560.0}, {"date": "2022-01-28", "close": 287.7, "volume": 2316764.0}, {"date": "2022-01-31", "close": 286.51, "volume": 2498729.0}, {"date": "2022-02-01", "close": 293.09, "volume": 2220981.0}, {"date": "2022-02-02", "close": 294.32, "volume": 1190310.0}, {"date": "2022-02-03", "close": 287.83, "volume": 998826.0}, {"date": "2022-02-04", "close": 281.73, "volume": 1459738.0}, {"date": "2022-02-07", "close": 279.22, "volume": 1474934.0}, {"date": "2022-02-08", "close": 279.67, "volume": 1125894.0}, {"date": "2022-02-09", "close": 286.62, "volume": 1086354.0}, {"date": "2022-02-10", "close": 279.93, "volume": 1215167.0}, {"date": "2022-02-11", "close": 273.1, "volume": 1265089.0}, {"date": "2022-02-14", "close": 270.48, "volume": 1074768.0}, {"date": "2022-02-15", "close": 271.57, "volume": 1166915.0}, {"date": "2022-02-16", "close": 272.63, "volume": 924048.0}, {"date": "2022-02-17", "close": 267.22, "volume": 946175.0}, {"date": "2022-02-18", "close": 268.07, "volume": 1317365.0}, {"date": "2022-02-22", "close": 261.58, "volume": 2088557.0}, {"date": "2022-02-23", "close": 259.4, "volume": 2101447.0}, {"date": "2022-02-24", "close": 258.94, "volume": 2010241.0}, {"date": "2022-02-25", "close": 267.27, "volume": 1423811.0}, {"date": "2022-02-28", "close": 263.13, "volume": 2315080.0}, {"date": "2022-03-01", "close": 255.53, "volume": 2311248.0}, {"date": "2022-03-02", "close": 260.22, "volume": 1449301.0}, {"date": "2022-03-03", "close": 258.04, "volume": 997868.0}, {"date": "2022-03-04", "close": 258.49, "volume": 1643678.0}, {"date": "2022-03-07", "close": 242.95, "volume": 2197775.0}, {"date": "2022-03-08", "close": 239.85, "volume": 2049066.0}, {"date": "2022-03-09", "close": 241.71, "volume": 1887100.0}, {"date": "2022-03-10", "close": 237.55, "volume": 1672343.0}, {"date": "2022-03-11", "close": 233.59, "volume": 1269930.0}, {"date": "2022-03-14", "close": 237.63, "volume": 1340672.0}, {"date": "2022-03-15", "close": 242.44, "volume": 1757479.0}, {"date": "2022-03-16", "close": 244.38, "volume": 1651121.0}, {"date": "2022-03-17", "close": 247.52, "volume": 1409030.0}, {"date": "2022-03-18", "close": 251.53, "volume": 2068325.0}, {"date": "2022-03-21", "close": 245.82, "volume": 1135906.0}, {"date": "2022-03-22", "close": 250.17, "volume": 1400254.0}, {"date": "2022-03-23", "close": 247.64, "volume": 1276481.0}, {"date": "2022-03-24", "close": 249.93, "volume": 1369794.0}, {"date": "2022-03-25", "close": 245.21, "volume": 1143336.0}, {"date": "2022-03-28", "close": 250.58, "volume": 1282061.0}, {"date": "2022-03-29", "close": 259.35, "volume": 1904064.0}, {"date": "2022-03-30", "close": 253.01, "volume": 1157539.0}, {"date": "2022-03-31", "close": 249.62, "volume": 1816711.0}, {"date": "2022-04-01", "close": 255.21, "volume": 1378271.0}, {"date": "2022-04-04", "close": 259.04, "volume": 1587529.0}, {"date": "2022-04-05", "close": 257.97, "volume": 1603309.0}, {"date": "2022-04-06", "close": 262.63, "volume": 1671292.0}, {"date": "2022-04-07", "close": 263.83, "volume": 1559360.0}, {"date": "2022-04-08", "close": 263.76, "volume": 1131311.0}, {"date": "2022-04-11", "close": 261.1, "volume": 995960.0}, {"date": "2022-04-12", "close": 256.95, "volume": 857635.0}, {"date": "2022-04-13", "close": 258.4, "volume": 1282374.0}, {"date": "2022-04-14", "close": 252.9, "volume": 1246848.0}, {"date": "2022-04-18", "close": 246.17, "volume": 1389270.0}, {"date": "2022-04-19", "close": 252.25, "volume": 1275542.0}, {"date": "2022-04-20", "close": 253.09, "volume": 1705536.0}, {"date": "2022-04-21", "close": 251.61, "volume": 1408448.0}, {"date": "2022-04-22", "close": 244.92, "volume": 1426488.0}, {"date": "2022-04-25", "close": 248.02, "volume": 1738464.0}, {"date": "2022-04-26", "close": 271.37, "volume": 5012137.0}, {"date": "2022-04-27", "close": 279.38, "volume": 3950163.0}, {"date": "2022-04-28", "close": 281.31, "volume": 2367136.0}, {"date": "2022-04-29", "close": 274.96, "volume": 3099499.0}, {"date": "2022-05-02", "close": 268.78, "volume": 2870689.0}, {"date": "2022-05-03", "close": 269.37, "volume": 2007030.0}, {"date": "2022-05-04", "close": 282.53, "volume": 2059121.0}, {"date": "2022-05-05", "close": 276.95, "volume": 2129967.0}, {"date": "2022-05-06", "close": 273.38, "volume": 1758583.0}, {"date": "2022-05-09", "close": 276.97, "volume": 2280446.0}, {"date": "2022-05-10", "close": 266.37, "volume": 2208700.0}, {"date": "2022-05-11", "close": 264.67, "volume": 1376579.0}, {"date": "2022-05-12", "close": 274.54, "volume": 2637559.0}, {"date": "2022-05-13", "close": 273.33, "volume": 1501587.0}, {"date": "2022-05-16", "close": 271.37, "volume": 1278686.0}, {"date": "2022-05-17", "close": 269.26, "volume": 1603758.0}, {"date": "2022-05-18", "close": 259.66, "volume": 1526960.0}, {"date": "2022-05-19", "close": 259.37, "volume": 1690324.0}, {"date": "2022-05-20", "close": 257.95, "volume": 2576141.0}, {"date": "2022-05-23", "close": 259.27, "volume": 1290349.0}, {"date": "2022-05-24", "close": 257.65, "volume": 1450689.0}, {"date": "2022-05-25", "close": 265.12, "volume": 1420777.0}, {"date": "2022-05-26", "close": 271.97, "volume": 1363887.0}, {"date": "2022-05-27", "close": 276.35, "volume": 1180140.0}, {"date": "2022-05-31", "close": 268.04, "volume": 4118266.0}, {"date": "2022-06-01", "close": 265.26, "volume": 1202066.0}, {"date": "2022-06-02", "close": 269.49, "volume": 2271574.0}, {"date": "2022-06-03", "close": 268.88, "volume": 1395786.0}, {"date": "2022-06-06", "close": 275.03, "volume": 1220011.0}, {"date": "2022-06-07", "close": 277.23, "volume": 1293194.0}, {"date": "2022-06-08", "close": 268.08, "volume": 1154566.0}, {"date": "2022-06-09", "close": 261.99, "volume": 1593057.0}, {"date": "2022-06-10", "close": 247.42, "volume": 1513822.0}, {"date": "2022-06-13", "close": 237.86, "volume": 1635635.0}, {"date": "2022-06-14", "close": 229.48, "volume": 1539006.0}, {"date": "2022-06-15", "close": 228.99, "volume": 1580178.0}, {"date": "2022-06-16", "close": 218.95, "volume": 1552994.0}, {"date": "2022-06-17", "close": 222.79, "volume": 2627925.0}, {"date": "2022-06-21", "close": 220.15, "volume": 2509437.0}, {"date": "2022-06-22", "close": 221.2, "volume": 2370505.0}, {"date": "2022-06-23", "close": 224.89, "volume": 2481923.0}, {"date": "2022-06-24", "close": 231.25, "volume": 2744257.0}, {"date": "2022-06-27", "close": 227.16, "volume": 1633421.0}, {"date": "2022-06-28", "close": 223.31, "volume": 1143280.0}, {"date": "2022-06-29", "close": 225.41, "volume": 1266823.0}, {"date": "2022-06-30", "close": 223.91, "volume": 1548368.0}, {"date": "2022-07-01", "close": 235.23, "volume": 2295772.0}, {"date": "2022-07-05", "close": 242.23, "volume": 2331148.0}, {"date": "2022-07-06", "close": 242.74, "volume": 1817689.0}, {"date": "2022-07-07", "close": 239.49, "volume": 1528262.0}, {"date": "2022-07-08", "close": 238.29, "volume": 923522.0}, {"date": "2022-07-11", "close": 241.96, "volume": 1214150.0}, {"date": "2022-07-12", "close": 246.56, "volume": 1691181.0}, {"date": "2022-07-13", "close": 245.72, "volume": 1308509.0}, {"date": "2022-07-14", "close": 244.44, "volume": 1098265.0}, {"date": "2022-07-15", "close": 245.57, "volume": 1109582.0}, {"date": "2022-07-18", "close": 243.25, "volume": 1269645.0}, {"date": "2022-07-19", "close": 247.48, "volume": 1034930.0}, {"date": "2022-07-20", "close": 249.53, "volume": 1062784.0}, {"date": "2022-07-21", "close": 256.59, "volume": 1086989.0}, {"date": "2022-07-22", "close": 259.01, "volume": 1496873.0}, {"date": "2022-07-25", "close": 259.01, "volume": 1194617.0}, {"date": "2022-07-26", "close": 254.29, "volume": 1366521.0}, {"date": "2022-07-27", "close": 231.97, "volume": 7253632.0}, {"date": "2022-07-28", "close": 243.04, "volume": 2498397.0}, {"date": "2022-07-29", "close": 241.94, "volume": 1973985.0}, {"date": "2022-08-01", "close": 243.09, "volume": 2162180.0}, {"date": "2022-08-02", "close": 243.61, "volume": 1979958.0}, {"date": "2022-08-03", "close": 239.32, "volume": 1887437.0}, {"date": "2022-08-04", "close": 243.09, "volume": 1016755.0}, {"date": "2022-08-05", "close": 237.08, "volume": 1955179.0}, {"date": "2022-08-08", "close": 240.49, "volume": 1518643.0}, {"date": "2022-08-09", "close": 232.36, "volume": 2056707.0}, {"date": "2022-08-10", "close": 243.74, "volume": 2465126.0}, {"date": "2022-08-11", "close": 243.99, "volume": 1624823.0}, {"date": "2022-08-12", "close": 251.61, "volume": 1479071.0}, {"date": "2022-08-15", "close": 257.34, "volume": 1333617.0}, {"date": "2022-08-16", "close": 256.27, "volume": 1369323.0}, {"date": "2022-08-17", "close": 251.47, "volume": 1419481.0}, {"date": "2022-08-18", "close": 248.97, "volume": 1262608.0}, {"date": "2022-08-19", "close": 244.58, "volume": 939926.0}, {"date": "2022-08-22", "close": 241.44, "volume": 1065409.0}, {"date": "2022-08-23", "close": 238.08, "volume": 1241280.0}, {"date": "2022-08-24", "close": 239.53, "volume": 1464250.0}, {"date": "2022-08-25", "close": 244.53, "volume": 825252.0}, {"date": "2022-08-26", "close": 235.7, "volume": 1183971.0}, {"date": "2022-08-29", "close": 234.01, "volume": 1255735.0}, {"date": "2022-08-30", "close": 235.0, "volume": 1343585.0}, {"date": "2022-08-31", "close": 232.1, "volume": 1742610.0}, {"date": "2022-09-01", "close": 232.33, "volume": 1575011.0}, {"date": "2022-09-02", "close": 231.81, "volume": 1199133.0}, {"date": "2022-09-06", "close": 228.38, "volume": 1303106.0}, {"date": "2022-09-07", "close": 238.65, "volume": 1434496.0}, {"date": "2022-09-08", "close": 240.78, "volume": 1179685.0}, {"date": "2022-09-09", "close": 240.35, "volume": 1318315.0}, {"date": "2022-09-12", "close": 242.97, "volume": 1477845.0}, {"date": "2022-09-13", "close": 230.86, "volume": 1084167.0}, {"date": "2022-09-14", "close": 225.85, "volume": 1360943.0}, {"date": "2022-09-15", "close": 223.87, "volume": 1100052.0}, {"date": "2022-09-16", "close": 221.56, "volume": 2410653.0}, {"date": "2022-09-19", "close": 223.18, "volume": 1159831.0}, {"date": "2022-09-20", "close": 218.83, "volume": 1188001.0}, {"date": "2022-09-21", "close": 213.84, "volume": 1197233.0}, {"date": "2022-09-22", "close": 208.05, "volume": 2213934.0}, {"date": "2022-09-23", "close": 211.22, "volume": 1610739.0}, {"date": "2022-09-26", "close": 209.0, "volume": 1783331.0}, {"date": "2022-09-27", "close": 208.56, "volume": 1538200.0}, {"date": "2022-09-28", "close": 213.07, "volume": 1579493.0}, {"date": "2022-09-29", "close": 207.84, "volume": 1100856.0}, {"date": "2022-09-30", "close": 204.75, "volume": 1512176.0}, {"date": "2022-10-03", "close": 214.38, "volume": 1606418.0}, {"date": "2022-10-04", "close": 219.51, "volume": 1704368.0}, {"date": "2022-10-05", "close": 217.37, "volume": 1363185.0}, {"date": "2022-10-06", "close": 216.77, "volume": 1178083.0}, {"date": "2022-10-07", "close": 205.6, "volume": 1198888.0}, {"date": "2022-10-10", "close": 205.8, "volume": 1621702.0}, {"date": "2022-10-11", "close": 204.51, "volume": 1228279.0}, {"date": "2022-10-12", "close": 201.51, "volume": 1399094.0}, {"date": "2022-10-13", "close": 205.68, "volume": 1797224.0}, {"date": "2022-10-14", "close": 201.7, "volume": 1180992.0}, {"date": "2022-10-17", "close": 209.12, "volume": 1304496.0}, {"date": "2022-10-18", "close": 212.63, "volume": 1270687.0}, {"date": "2022-10-19", "close": 207.24, "volume": 1046496.0}, {"date": "2022-10-20", "close": 201.22, "volume": 1704830.0}, {"date": "2022-10-21", "close": 207.82, "volume": 2082612.0}, {"date": "2022-10-24", "close": 212.53, "volume": 2003704.0}, {"date": "2022-10-25", "close": 220.2, "volume": 2812591.0}, {"date": "2022-10-26", "close": 220.88, "volume": 2100559.0}, {"date": "2022-10-27", "close": 221.85, "volume": 1755023.0}, {"date": "2022-10-28", "close": 226.23, "volume": 1469405.0}, {"date": "2022-10-31", "close": 225.03, "volume": 1666049.0}, {"date": "2022-11-01", "close": 224.78, "volume": 2148859.0}, {"date": "2022-11-02", "close": 215.73, "volume": 1777159.0}, {"date": "2022-11-03", "close": 217.19, "volume": 1767582.0}, {"date": "2022-11-04", "close": 216.23, "volume": 1774042.0}, {"date": "2022-11-07", "close": 221.37, "volume": 1343085.0}, {"date": "2022-11-08", "close": 225.42, "volume": 1273813.0}, {"date": "2022-11-09", "close": 222.0, "volume": 988246.0}, {"date": "2022-11-10", "close": 239.0, "volume": 2699267.0}, {"date": "2022-11-11", "close": 237.24, "volume": 1913067.0}, {"date": "2022-11-14", "close": 234.08, "volume": 2775862.0}, {"date": "2022-11-15", "close": 240.59, "volume": 1799182.0}, {"date": "2022-11-16", "close": 240.81, "volume": 1539917.0}, {"date": "2022-11-17", "close": 237.11, "volume": 1521179.0}, {"date": "2022-11-18", "close": 240.04, "volume": 1394820.0}, {"date": "2022-11-21", "close": 239.26, "volume": 1583018.0}, {"date": "2022-11-22", "close": 243.45, "volume": 2046847.0}, {"date": "2022-11-23", "close": 250.0, "volume": 1380514.0}, {"date": "2022-11-25", "close": 249.52, "volume": 403941.0}, {"date": "2022-11-28", "close": 245.56, "volume": 816956.0}, {"date": "2022-11-29", "close": 241.57, "volume": 1239146.0}, {"date": "2022-11-30", "close": 249.18, "volume": 2873618.0}, {"date": "2022-12-01", "close": 251.61, "volume": 1060983.0}, {"date": "2022-12-02", "close": 257.75, "volume": 1769375.0}, {"date": "2022-12-05", "close": 253.59, "volume": 1431591.0}, {"date": "2022-12-06", "close": 253.46, "volume": 1150651.0}, {"date": "2022-12-07", "close": 251.12, "volume": 1285688.0}, {"date": "2022-12-08", "close": 254.45, "volume": 1153890.0}, {"date": "2022-12-09", "close": 252.88, "volume": 972667.0}, {"date": "2022-12-12", "close": 253.88, "volume": 1402783.0}, {"date": "2022-12-13", "close": 258.86, "volume": 1312677.0}, {"date": "2022-12-14", "close": 248.68, "volume": 1742925.0}, {"date": "2022-12-15", "close": 244.19, "volume": 1324643.0}, {"date": "2022-12-16", "close": 240.47, "volume": 2295250.0}, {"date": "2022-12-19", "close": 238.11, "volume": 1026148.0}, {"date": "2022-12-20", "close": 238.58, "volume": 952804.0}, {"date": "2022-12-21", "close": 242.21, "volume": 1046461.0}, {"date": "2022-12-22", "close": 241.3, "volume": 934244.0}, {"date": "2022-12-23", "close": 242.67, "volume": 604992.0}, {"date": "2022-12-27", "close": 239.42, "volume": 653280.0}, {"date": "2022-12-28", "close": 237.48, "volume": 861138.0}, {"date": "2022-12-29", "close": 241.32, "volume": 605222.0}, {"date": "2022-12-30", "close": 237.33, "volume": 877692.0}, {"date": "2023-01-03", "close": 239.37, "volume": 1006059.0}, {"date": "2023-01-04", "close": 244.18, "volume": 790141.0}, {"date": "2023-01-05", "close": 227.75, "volume": 1601794.0}, {"date": "2023-01-06", "close": 235.8, "volume": 1400031.0}, {"date": "2023-01-09", "close": 236.01, "volume": 1047436.0}, {"date": "2023-01-10", "close": 234.1, "volume": 865777.0}, {"date": "2023-01-11", "close": 243.76, "volume": 1459168.0}, {"date": "2023-01-12", "close": 243.74, "volume": 1077558.0}, {"date": "2023-01-13", "close": 245.88, "volume": 827097.0}, {"date": "2023-01-17", "close": 247.8, "volume": 1379058.0}, {"date": "2023-01-18", "close": 244.27, "volume": 1382141.0}, {"date": "2023-01-19", "close": 234.34, "volume": 1435367.0}, {"date": "2023-01-20", "close": 245.31, "volume": 1648430.0}, {"date": "2023-01-23", "close": 246.04, "volume": 1110886.0}, {"date": "2023-01-24", "close": 249.36, "volume": 1133338.0}, {"date": "2023-01-25", "close": 247.09, "volume": 1608841.0}, {"date": "2023-01-26", "close": 225.06, "volume": 7702990.0}, {"date": "2023-01-27", "close": 228.54, "volume": 2871709.0}, {"date": "2023-01-30", "close": 230.88, "volume": 2315684.0}, {"date": "2023-01-31", "close": 236.59, "volume": 2244464.0}, {"date": "2023-02-01", "close": 243.22, "volume": 1818113.0}, {"date": "2023-02-02", "close": 245.35, "volume": 1678035.0}, {"date": "2023-02-03", "close": 241.73, "volume": 1691867.0}, {"date": "2023-02-06", "close": 243.03, "volume": 1342474.0}, {"date": "2023-02-07", "close": 238.44, "volume": 2156556.0}, {"date": "2023-02-08", "close": 235.51, "volume": 1268390.0}, {"date": "2023-02-09", "close": 231.51, "volume": 1228297.0}, {"date": "2023-02-10", "close": 230.49, "volume": 1452045.0}, {"date": "2023-02-13", "close": 233.08, "volume": 1575724.0}, {"date": "2023-02-14", "close": 231.95, "volume": 1246237.0}, {"date": "2023-02-15", "close": 232.65, "volume": 1906690.0}, {"date": "2023-02-16", "close": 227.13, "volume": 1712549.0}, {"date": "2023-02-17", "close": 227.98, "volume": 1594921.0}, {"date": "2023-02-21", "close": 223.22, "volume": 2326090.0}, {"date": "2023-02-22", "close": 222.63, "volume": 2339213.0}, {"date": "2023-02-23", "close": 223.05, "volume": 1718470.0}, {"date": "2023-02-24", "close": 221.08, "volume": 1423094.0}, {"date": "2023-02-27", "close": 221.94, "volume": 1173938.0}, {"date": "2023-02-28", "close": 221.35, "volume": 1675435.0}, {"date": "2023-03-01", "close": 219.01, "volume": 1515349.0}, {"date": "2023-03-02", "close": 224.02, "volume": 1350094.0}, {"date": "2023-03-03", "close": 228.34, "volume": 1297528.0}, {"date": "2023-03-06", "close": 224.47, "volume": 1861541.0}, {"date": "2023-03-07", "close": 220.5, "volume": 1310094.0}, {"date": "2023-03-08", "close": 220.03, "volume": 1034954.0}, {"date": "2023-03-09", "close": 217.19, "volume": 1502553.0}, {"date": "2023-03-10", "close": 214.1, "volume": 1678561.0}, {"date": "2023-03-13", "close": 213.6, "volume": 1727308.0}, {"date": "2023-03-14", "close": 216.99, "volume": 1471961.0}, {"date": "2023-03-15", "close": 216.55, "volume": 1425710.0}, {"date": "2023-03-16", "close": 220.35, "volume": 1390364.0}, {"date": "2023-03-17", "close": 217.32, "volume": 1756589.0}, {"date": "2023-03-20", "close": 219.55, "volume": 1035094.0}, {"date": "2023-03-21", "close": 220.8, "volume": 1109972.0}, {"date": "2023-03-22", "close": 211.34, "volume": 2572770.0}, {"date": "2023-03-23", "close": 209.06, "volume": 1873412.0}, {"date": "2023-03-24", "close": 211.28, "volume": 2237060.0}, {"date": "2023-03-27", "close": 213.93, "volume": 1021753.0}, {"date": "2023-03-28", "close": 211.72, "volume": 958923.0}, {"date": "2023-03-29", "close": 215.32, "volume": 1005158.0}, {"date": "2023-03-30", "close": 217.02, "volume": 1063825.0}, {"date": "2023-03-31", "close": 224.77, "volume": 1484477.0}, {"date": "2023-04-03", "close": 226.64, "volume": 1864702.0}, {"date": "2023-04-04", "close": 223.24, "volume": 1747629.0}, {"date": "2023-04-05", "close": 222.83, "volume": 1361211.0}, {"date": "2023-04-06", "close": 223.98, "volume": 1366222.0}, {"date": "2023-04-10", "close": 224.38, "volume": 1085188.0}, {"date": "2023-04-11", "close": 226.28, "volume": 1095956.0}, {"date": "2023-04-12", "close": 225.78, "volume": 1205972.0}, {"date": "2023-04-13", "close": 227.45, "volume": 1318902.0}, {"date": "2023-04-14", "close": 225.65, "volume": 1012058.0}, {"date": "2023-04-17", "close": 230.7, "volume": 1269229.0}, {"date": "2023-04-18", "close": 230.07, "volume": 887010.0}, {"date": "2023-04-19", "close": 233.59, "volume": 1140220.0}, {"date": "2023-04-20", "close": 233.77, "volume": 1213992.0}, {"date": "2023-04-21", "close": 233.64, "volume": 1132632.0}, {"date": "2023-04-24", "close": 236.56, "volume": 2008416.0}, {"date": "2023-04-25", "close": 234.79, "volume": 2550079.0}, {"date": "2023-04-26", "close": 228.9, "volume": 1538194.0}, {"date": "2023-04-27", "close": 232.69, "volume": 1664354.0}, {"date": "2023-04-28", "close": 237.54, "volume": 1911073.0}, {"date": "2023-05-01", "close": 231.94, "volume": 1666306.0}, {"date": "2023-05-02", "close": 231.88, "volume": 1230855.0}, {"date": "2023-05-03", "close": 231.52, "volume": 1486654.0}, {"date": "2023-05-04", "close": 227.34, "volume": 1363373.0}, {"date": "2023-05-05", "close": 230.84, "volume": 1007960.0}, {"date": "2023-05-08", "close": 230.93, "volume": 1085752.0}, {"date": "2023-05-09", "close": 229.35, "volume": 875398.0}, {"date": "2023-05-10", "close": 230.0, "volume": 958652.0}, {"date": "2023-05-11", "close": 230.18, "volume": 1503691.0}, {"date": "2023-05-12", "close": 227.43, "volume": 2209636.0}, {"date": "2023-05-15", "close": 226.6, "volume": 1233618.0}, {"date": "2023-05-16", "close": 222.22, "volume": 1477297.0}, {"date": "2023-05-17", "close": 227.63, "volume": 1792201.0}, {"date": "2023-05-18", "close": 232.87, "volume": 1224125.0}, {"date": "2023-05-19", "close": 232.77, "volume": 1046884.0}, {"date": "2023-05-22", "close": 230.64, "volume": 1332429.0}, {"date": "2023-05-23", "close": 227.05, "volume": 1445865.0}, {"date": "2023-05-24", "close": 228.78, "volume": 1200703.0}, {"date": "2023-05-25", "close": 226.51, "volume": 1947826.0}, {"date": "2023-05-26", "close": 229.14, "volume": 1118027.0}, {"date": "2023-05-30", "close": 228.44, "volume": 1229663.0}, {"date": "2023-05-31", "close": 227.78, "volume": 1976231.0}, {"date": "2023-06-01", "close": 234.89, "volume": 1722488.0}, {"date": "2023-06-02", "close": 240.83, "volume": 1693680.0}, {"date": "2023-06-05", "close": 239.73, "volume": 1253009.0}, {"date": "2023-06-06", "close": 240.3, "volume": 943978.0}, {"date": "2023-06-07", "close": 240.76, "volume": 1345536.0}, {"date": "2023-06-08", "close": 243.25, "volume": 1623794.0}, {"date": "2023-06-09", "close": 240.76, "volume": 1021883.0}, {"date": "2023-06-12", "close": 244.91, "volume": 1026583.0}, {"date": "2023-06-13", "close": 247.19, "volume": 806063.0}, {"date": "2023-06-14", "close": 245.85, "volume": 1168889.0}, {"date": "2023-06-15", "close": 249.47, "volume": 1045243.0}, {"date": "2023-06-16", "close": 247.89, "volume": 2244788.0}, {"date": "2023-06-20", "close": 248.37, "volume": 1210428.0}, {"date": "2023-06-21", "close": 247.28, "volume": 970467.0}, {"date": "2023-06-22", "close": 246.28, "volume": 820726.0}, {"date": "2023-06-23", "close": 247.04, "volume": 1608479.0}, {"date": "2023-06-26", "close": 251.71, "volume": 1109516.0}, {"date": "2023-06-27", "close": 256.69, "volume": 1795473.0}, {"date": "2023-06-28", "close": 256.02, "volume": 1837523.0}, {"date": "2023-06-29", "close": 261.29, "volume": 1410744.0}, {"date": "2023-06-30", "close": 265.52, "volume": 1769043.0}, {"date": "2023-07-03", "close": 264.13, "volume": 753146.0}, {"date": "2023-07-05", "close": 258.78, "volume": 2068677.0}, {"date": "2023-07-06", "close": 257.37, "volume": 1300909.0}, {"date": "2023-07-07", "close": 255.42, "volume": 1018928.0}, {"date": "2023-07-10", "close": 256.93, "volume": 1047297.0}, {"date": "2023-07-11", "close": 261.38, "volume": 770538.0}, {"date": "2023-07-12", "close": 263.21, "volume": 917923.0}, {"date": "2023-07-13", "close": 266.3, "volume": 1154136.0}, {"date": "2023-07-14", "close": 267.04, "volume": 1137139.0}, {"date": "2023-07-17", "close": 267.83, "volume": 945604.0}, {"date": "2023-07-18", "close": 267.69, "volume": 1623629.0}, {"date": "2023-07-19", "close": 268.01, "volume": 1385929.0}, {"date": "2023-07-20", "close": 266.33, "volume": 1255989.0}, {"date": "2023-07-21", "close": 268.73, "volume": 2298631.0}, {"date": "2023-07-24", "close": 268.02, "volume": 2275638.0}, {"date": "2023-07-25", "close": 275.96, "volume": 4040492.0}, {"date": "2023-07-26", "close": 280.9, "volume": 2289089.0}, {"date": "2023-07-27", "close": 277.06, "volume": 1889715.0}, {"date": "2023-07-28", "close": 280.12, "volume": 1201960.0}, {"date": "2023-07-31", "close": 276.5, "volume": 1779986.0}, {"date": "2023-08-01", "close": 280.2, "volume": 2013537.0}, {"date": "2023-08-02", "close": 277.68, "volume": 1239818.0}, {"date": "2023-08-03", "close": 273.23, "volume": 1580598.0}, {"date": "2023-08-04", "close": 273.56, "volume": 1218441.0}, {"date": "2023-08-07", "close": 274.32, "volume": 1096676.0}, {"date": "2023-08-08", "close": 272.81, "volume": 964343.0}, {"date": "2023-08-09", "close": 271.51, "volume": 1339838.0}, {"date": "2023-08-10", "close": 272.86, "volume": 1112350.0}, {"date": "2023-08-11", "close": 273.72, "volume": 1240555.0}, {"date": "2023-08-14", "close": 276.63, "volume": 1359246.0}, {"date": "2023-08-15", "close": 275.26, "volume": 1026809.0}, {"date": "2023-08-16", "close": 273.07, "volume": 1662048.0}, {"date": "2023-08-17", "close": 268.03, "volume": 1189108.0}, {"date": "2023-08-18", "close": 270.15, "volume": 1440582.0}, {"date": "2023-08-21", "close": 270.38, "volume": 964334.0}, {"date": "2023-08-22", "close": 270.41, "volume": 1015976.0}, {"date": "2023-08-23", "close": 272.05, "volume": 1784701.0}, {"date": "2023-08-24", "close": 269.23, "volume": 929216.0}, {"date": "2023-08-25", "close": 264.63, "volume": 1478123.0}, {"date": "2023-08-28", "close": 266.36, "volume": 1731399.0}, {"date": "2023-08-29", "close": 270.46, "volume": 1461761.0}, {"date": "2023-08-30", "close": 270.12, "volume": 944122.0}, {"date": "2023-08-31", "close": 271.72, "volume": 1490070.0}, {"date": "2023-09-01", "close": 274.82, "volume": 1575793.0}, {"date": "2023-09-05", "close": 269.59, "volume": 1463910.0}, {"date": "2023-09-06", "close": 269.07, "volume": 1083622.0}, {"date": "2023-09-07", "close": 271.16, "volume": 1038386.0}, {"date": "2023-09-08", "close": 271.45, "volume": 1088420.0}, {"date": "2023-09-11", "close": 273.65, "volume": 1035812.0}, {"date": "2023-09-12", "close": 268.73, "volume": 1358139.0}, {"date": "2023-09-13", "close": 268.46, "volume": 910071.0}, {"date": "2023-09-14", "close": 268.07, "volume": 1035465.0}, {"date": "2023-09-15", "close": 261.63, "volume": 2620142.0}, {"date": "2023-09-18", "close": 259.95, "volume": 1471375.0}, {"date": "2023-09-19", "close": 261.42, "volume": 1264426.0}, {"date": "2023-09-20", "close": 259.81, "volume": 864491.0}, {"date": "2023-09-21", "close": 254.38, "volume": 1207660.0}, {"date": "2023-09-22", "close": 254.67, "volume": 1091911.0}, {"date": "2023-09-25", "close": 256.21, "volume": 978258.0}, {"date": "2023-09-26", "close": 253.87, "volume": 1030946.0}, {"date": "2023-09-27", "close": 250.62, "volume": 1243029.0}, {"date": "2023-09-28", "close": 256.21, "volume": 1371497.0}, {"date": "2023-09-29", "close": 255.05, "volume": 1450893.0}, {"date": "2023-10-02", "close": 252.65, "volume": 1217876.0}, {"date": "2023-10-03", "close": 248.77, "volume": 1787567.0}, {"date": "2023-10-04", "close": 256.46, "volume": 1872149.0}, {"date": "2023-10-05", "close": 253.72, "volume": 1220814.0}, {"date": "2023-10-06", "close": 254.85, "volume": 1196814.0}, {"date": "2023-10-09", "close": 251.82, "volume": 1140136.0}, {"date": "2023-10-10", "close": 253.2, "volume": 1277299.0}, {"date": "2023-10-11", "close": 255.54, "volume": 1470663.0}, {"date": "2023-10-12", "close": 249.07, "volume": 931913.0}, {"date": "2023-10-13", "close": 246.94, "volume": 939603.0}, {"date": "2023-10-16", "close": 252.37, "volume": 1132899.0}, {"date": "2023-10-17", "close": 252.84, "volume": 934121.0}, {"date": "2023-10-18", "close": 242.29, "volume": 1540622.0}, {"date": "2023-10-19", "close": 238.89, "volume": 2148364.0}, {"date": "2023-10-20", "close": 237.7, "volume": 1663627.0}, {"date": "2023-10-23", "close": 238.64, "volume": 3265806.0}, {"date": "2023-10-24", "close": 234.98, "volume": 3721372.0}, {"date": "2023-10-25", "close": 238.61, "volume": 2266740.0}, {"date": "2023-10-26", "close": 237.71, "volume": 1536386.0}, {"date": "2023-10-27", "close": 236.03, "volume": 1426796.0}, {"date": "2023-10-30", "close": 235.42, "volume": 1920035.0}, {"date": "2023-10-31", "close": 238.21, "volume": 1249033.0}, {"date": "2023-11-01", "close": 238.91, "volume": 1327626.0}, {"date": "2023-11-02", "close": 245.32, "volume": 1495486.0}, {"date": "2023-11-03", "close": 250.91, "volume": 1444563.0}, {"date": "2023-11-06", "close": 250.5, "volume": 1048297.0}, {"date": "2023-11-07", "close": 251.99, "volume": 1017225.0}, {"date": "2023-11-08", "close": 256.09, "volume": 1173834.0}, {"date": "2023-11-09", "close": 252.4, "volume": 1116325.0}, {"date": "2023-11-10", "close": 255.75, "volume": 1518341.0}, {"date": "2023-11-13", "close": 253.89, "volume": 1079284.0}, {"date": "2023-11-14", "close": 266.34, "volume": 1663963.0}, {"date": "2023-11-15", "close": 264.79, "volume": 1201336.0}, {"date": "2023-11-16", "close": 269.3, "volume": 1327666.0}, {"date": "2023-11-17", "close": 270.28, "volume": 1104398.0}, {"date": "2023-11-20", "close": 273.04, "volume": 1987915.0}, {"date": "2023-11-21", "close": 273.54, "volume": 1838296.0}, {"date": "2023-11-22", "close": 274.65, "volume": 764670.0}, {"date": "2023-11-24", "close": 275.83, "volume": 364936.0}, {"date": "2023-11-27", "close": 275.38, "volume": 1378481.0}, {"date": "2023-11-28", "close": 273.45, "volume": 1249599.0}, {"date": "2023-11-29", "close": 273.72, "volume": 1037434.0}, {"date": "2023-11-30", "close": 278.8, "volume": 1647967.0}, {"date": "2023-12-01", "close": 282.33, "volume": 1537156.0}, {"date": "2023-12-04", "close": 281.46, "volume": 1608822.0}, {"date": "2023-12-05", "close": 283.0, "volume": 1786800.0}, {"date": "2023-12-06", "close": 286.71, "volume": 3189738.0}, {"date": "2023-12-07", "close": 291.58, "volume": 1923839.0}, {"date": "2023-12-08", "close": 289.82, "volume": 1265646.0}, {"date": "2023-12-11", "close": 291.63, "volume": 1360827.0}, {"date": "2023-12-12", "close": 294.82, "volume": 1890050.0}, {"date": "2023-12-13", "close": 303.39, "volume": 1864657.0}, {"date": "2023-12-14", "close": 306.77, "volume": 2130830.0}, {"date": "2023-12-15", "close": 309.77, "volume": 2849142.0}, {"date": "2023-12-18", "close": 308.37, "volume": 1255362.0}, {"date": "2023-12-19", "close": 307.21, "volume": 1789327.0}, {"date": "2023-12-20", "close": 304.21, "volume": 1566986.0}, {"date": "2023-12-21", "close": 306.93, "volume": 921856.0}, {"date": "2023-12-22", "close": 311.27, "volume": 1347928.0}, {"date": "2023-12-26", "close": 312.67, "volume": 548533.0}, {"date": "2023-12-27", "close": 313.27, "volume": 694065.0}, {"date": "2023-12-28", "close": 312.84, "volume": 664168.0}, {"date": "2023-12-29", "close": 311.9, "volume": 682013.0}, {"date": "2024-01-02", "close": 304.91, "volume": 1968545.0}, {"date": "2024-01-03", "close": 296.77, "volume": 2153209.0}, {"date": "2024-01-04", "close": 295.77, "volume": 1711182.0}, {"date": "2024-01-05", "close": 296.68, "volume": 1343023.0}, {"date": "2024-01-08", "close": 299.47, "volume": 1334520.0}, {"date": "2024-01-09", "close": 297.51, "volume": 1730381.0}, {"date": "2024-01-10", "close": 298.4, "volume": 1824154.0}, {"date": "2024-01-11", "close": 297.42, "volume": 1341237.0}, {"date": "2024-01-12", "close": 302.51, "volume": 1515398.0}, {"date": "2024-01-16", "close": 300.08, "volume": 1177784.0}, {"date": "2024-01-17", "close": 300.88, "volume": 1562604.0}, {"date": "2024-01-18", "close": 306.37, "volume": 1215636.0}, {"date": "2024-01-19", "close": 304.02, "volume": 1673695.0}, {"date": "2024-01-22", "close": 307.48, "volume": 1169076.0}, {"date": "2024-01-23", "close": 305.46, "volume": 1409571.0}, {"date": "2024-01-24", "close": 301.06, "volume": 1846978.0}, {"date": "2024-01-25", "close": 303.91, "volume": 3830757.0}, {"date": "2024-01-26", "close": 301.85, "volume": 1721578.0}, {"date": "2024-01-29", "close": 308.09, "volume": 1564208.0}, {"date": "2024-01-30", "close": 307.63, "volume": 1367705.0}, {"date": "2024-01-31", "close": 304.38, "volume": 1910631.0}, {"date": "2024-02-01", "close": 309.08, "volume": 1503104.0}, {"date": "2024-02-02", "close": 309.99, "volume": 1526421.0}, {"date": "2024-02-05", "close": 304.49, "volume": 2267522.0}, {"date": "2024-02-06", "close": 307.88, "volume": 1517467.0}, {"date": "2024-02-07", "close": 309.86, "volume": 1828600.0}, {"date": "2024-02-08", "close": 312.15, "volume": 1259974.0}, {"date": "2024-02-09", "close": 311.74, "volume": 912517.0}, {"date": "2024-02-12", "close": 310.42, "volume": 991616.0}, {"date": "2024-02-13", "close": 307.21, "volume": 974978.0}, {"date": "2024-02-14", "close": 311.03, "volume": 945680.0}, {"date": "2024-02-15", "close": 312.51, "volume": 977403.0}, {"date": "2024-02-16", "close": 309.08, "volume": 1699176.0}, {"date": "2024-02-20", "close": 311.26, "volume": 998164.0}, {"date": "2024-02-21", "close": 314.29, "volume": 1096965.0}, {"date": "2024-02-22", "close": 320.62, "volume": 1020695.0}, {"date": "2024-02-23", "close": 322.03, "volume": 1387795.0}, {"date": "2024-02-26", "close": 322.51, "volume": 1532171.0}, {"date": "2024-02-27", "close": 327.72, "volume": 1434067.0}, {"date": "2024-02-28", "close": 329.68, "volume": 1340364.0}, {"date": "2024-02-29", "close": 332.03, "volume": 1852555.0}, {"date": "2024-03-01", "close": 335.23, "volume": 1596399.0}, {"date": "2024-03-04", "close": 337.1, "volume": 1146118.0}, {"date": "2024-03-05", "close": 333.28, "volume": 1277824.0}, {"date": "2024-03-06", "close": 336.49, "volume": 1097631.0}, {"date": "2024-03-07", "close": 344.66, "volume": 1581397.0}, {"date": "2024-03-08", "close": 340.69, "volume": 1297538.0}, {"date": "2024-03-11", "close": 340.39, "volume": 992723.0}, {"date": "2024-03-12", "close": 342.7, "volume": 1305098.0}, {"date": "2024-03-13", "close": 336.81, "volume": 1835198.0}, {"date": "2024-03-14", "close": 334.92, "volume": 1417133.0}, {"date": "2024-03-15", "close": 334.66, "volume": 1623785.0}, {"date": "2024-03-18", "close": 335.27, "volume": 1083191.0}, {"date": "2024-03-19", "close": 336.58, "volume": 855820.0}, {"date": "2024-03-20", "close": 341.05, "volume": 1222675.0}, {"date": "2024-03-21", "close": 347.23, "volume": 1332219.0}, {"date": "2024-03-22", "close": 342.87, "volume": 889290.0}, {"date": "2024-03-25", "close": 342.0, "volume": 1168751.0}, {"date": "2024-03-26", "close": 342.0, "volume": 1127222.0}, {"date": "2024-03-27", "close": 346.89, "volume": 958608.0}, {"date": "2024-03-28", "close": 347.33, "volume": 995098.0}, {"date": "2024-04-01", "close": 338.16, "volume": 992182.0}, {"date": "2024-04-02", "close": 333.96, "volume": 1608125.0}, {"date": "2024-04-03", "close": 334.29, "volume": 1095152.0}, {"date": "2024-04-04", "close": 329.86, "volume": 1316711.0}, {"date": "2024-04-05", "close": 331.85, "volume": 870262.0}, {"date": "2024-04-08", "close": 332.3, "volume": 1097787.0}, {"date": "2024-04-09", "close": 334.55, "volume": 789944.0}, {"date": "2024-04-10", "close": 321.16, "volume": 1563199.0}, {"date": "2024-04-11", "close": 319.92, "volume": 1323415.0}, {"date": "2024-04-12", "close": 318.25, "volume": 1280164.0}, {"date": "2024-04-15", "close": 313.97, "volume": 1745225.0}, {"date": "2024-04-16", "close": 308.38, "volume": 1440738.0}, {"date": "2024-04-17", "close": 310.16, "volume": 1523891.0}, {"date": "2024-04-18", "close": 309.38, "volume": 1127484.0}, {"date": "2024-04-19", "close": 305.96, "volume": 1563345.0}, {"date": "2024-04-22", "close": 309.26, "volume": 1638127.0}, {"date": "2024-04-23", "close": 302.36, "volume": 4426547.0}, {"date": "2024-04-24", "close": 303.73, "volume": 2287853.0}, {"date": "2024-04-25", "close": 304.81, "volume": 2004854.0}, {"date": "2024-04-26", "close": 306.45, "volume": 1820261.0}, {"date": "2024-04-29", "close": 306.09, "volume": 1869117.0}, {"date": "2024-04-30", "close": 299.61, "volume": 1779405.0}, {"date": "2024-05-01", "close": 303.34, "volume": 1954586.0}, {"date": "2024-05-02", "close": 304.46, "volume": 1521045.0}, {"date": "2024-05-03", "close": 311.3, "volume": 2027799.0}, {"date": "2024-05-06", "close": 314.99, "volume": 1533927.0}, {"date": "2024-05-07", "close": 318.75, "volume": 1820371.0}, {"date": "2024-05-08", "close": 319.0, "volume": 933558.0}, {"date": "2024-05-09", "close": 320.45, "volume": 1287528.0}, {"date": "2024-05-10", "close": 320.86, "volume": 1075749.0}, {"date": "2024-05-13", "close": 315.87, "volume": 1153698.0}, {"date": "2024-05-14", "close": 314.05, "volume": 2196064.0}, {"date": "2024-05-15", "close": 316.37, "volume": 1509070.0}, {"date": "2024-05-16", "close": 314.02, "volume": 1139692.0}, {"date": "2024-05-17", "close": 312.4, "volume": 968562.0}, {"date": "2024-05-20", "close": 309.42, "volume": 1424448.0}, {"date": "2024-05-21", "close": 309.96, "volume": 1529700.0}, {"date": "2024-05-22", "close": 307.22, "volume": 1876349.0}, {"date": "2024-05-23", "close": 303.09, "volume": 1569851.0}, {"date": "2024-05-24", "close": 304.84, "volume": 1011191.0}, {"date": "2024-05-28", "close": 301.73, "volume": 1735147.0}, {"date": "2024-05-29", "close": 297.43, "volume": 1711673.0}, {"date": "2024-05-30", "close": 302.05, "volume": 1149066.0}, {"date": "2024-05-31", "close": 303.8, "volume": 6144790.0}, {"date": "2024-06-03", "close": 302.03, "volume": 1971314.0}, {"date": "2024-06-04", "close": 305.84, "volume": 3117714.0}, {"date": "2024-06-05", "close": 308.23, "volume": 1607529.0}, {"date": "2024-06-06", "close": 304.06, "volume": 1727318.0}, {"date": "2024-06-07", "close": 291.95, "volume": 3302682.0}, {"date": "2024-06-10", "close": 293.11, "volume": 2137359.0}, {"date": "2024-06-11", "close": 296.0, "volume": 1082419.0}, {"date": "2024-06-12", "close": 299.29, "volume": 1639759.0}, {"date": "2024-06-13", "close": 300.45, "volume": 1333084.0}, {"date": "2024-06-14", "close": 296.99, "volume": 927859.0}, {"date": "2024-06-17", "close": 302.85, "volume": 1535446.0}, {"date": "2024-06-18", "close": 300.19, "volume": 1973242.0}, {"date": "2024-06-20", "close": 301.35, "volume": 1786400.0}, {"date": "2024-06-21", "close": 301.26, "volume": 2312736.0}, {"date": "2024-06-24", "close": 300.55, "volume": 1602321.0}, {"date": "2024-06-25", "close": 294.68, "volume": 3308820.0}, {"date": "2024-06-26", "close": 296.86, "volume": 1617453.0}, {"date": "2024-06-27", "close": 297.0, "volume": 1133241.0}, {"date": "2024-06-28", "close": 298.43, "volume": 2175805.0}, {"date": "2024-07-01", "close": 295.79, "volume": 1818476.0}, {"date": "2024-07-02", "close": 294.65, "volume": 2354004.0}, {"date": "2024-07-03", "close": 297.22, "volume": 1007010.0}, {"date": "2024-07-05", "close": 295.7, "volume": 1098019.0}, {"date": "2024-07-08", "close": 300.25, "volume": 1660480.0}, {"date": "2024-07-09", "close": 298.91, "volume": 1229226.0}, {"date": "2024-07-10", "close": 305.37, "volume": 1241809.0}, {"date": "2024-07-11", "close": 313.97, "volume": 1603377.0}, {"date": "2024-07-12", "close": 318.37, "volume": 1494727.0}, {"date": "2024-07-15", "close": 318.47, "volume": 1961931.0}, {"date": "2024-07-16", "close": 326.4, "volume": 2239867.0}, {"date": "2024-07-17", "close": 325.8, "volume": 1824069.0}, {"date": "2024-07-18", "close": 325.46, "volume": 2014016.0}, {"date": "2024-07-19", "close": 321.85, "volume": 1537799.0}, {"date": "2024-07-22", "close": 322.35, "volume": 2350465.0}, {"date": "2024-07-23", "close": 344.5, "volume": 4163094.0}, {"date": "2024-07-24", "close": 332.02, "volume": 1919999.0}, {"date": "2024-07-25", "close": 342.74, "volume": 2536106.0}, {"date": "2024-07-26", "close": 349.22, "volume": 1929018.0}, {"date": "2024-07-29", "close": 352.55, "volume": 1322946.0}, {"date": "2024-07-30", "close": 351.84, "volume": 1358247.0}, {"date": "2024-07-31", "close": 350.8, "volume": 1785322.0}, {"date": "2024-08-01", "close": 350.38, "volume": 1351574.0}, {"date": "2024-08-02", "close": 347.25, "volume": 1446528.0}, {"date": "2024-08-05", "close": 339.09, "volume": 2539114.0}, {"date": "2024-08-06", "close": 344.12, "volume": 2579245.0}, {"date": "2024-08-07", "close": 339.71, "volume": 1909760.0}, {"date": "2024-08-08", "close": 342.71, "volume": 1774129.0}, {"date": "2024-08-09", "close": 345.64, "volume": 1763139.0}, {"date": "2024-08-12", "close": 343.24, "volume": 1789958.0}, {"date": "2024-08-13", "close": 349.08, "volume": 2487716.0}, {"date": "2024-08-14", "close": 352.15, "volume": 1230808.0}, {"date": "2024-08-15", "close": 356.47, "volume": 1277819.0}, {"date": "2024-08-16", "close": 354.4, "volume": 1023717.0}, {"date": "2024-08-19", "close": 356.0, "volume": 1457482.0}, {"date": "2024-08-20", "close": 355.34, "volume": 1739771.0}, {"date": "2024-08-21", "close": 357.97, "volume": 1238500.0}, {"date": "2024-08-22", "close": 357.91, "volume": 1077661.0}, {"date": "2024-08-23", "close": 358.73, "volume": 1358595.0}, {"date": "2024-08-26", "close": 360.69, "volume": 1359341.0}, {"date": "2024-08-27", "close": 359.98, "volume": 1380247.0}, {"date": "2024-08-28", "close": 361.7, "volume": 1156677.0}, {"date": "2024-08-29", "close": 360.61, "volume": 847527.0}, {"date": "2024-08-30", "close": 369.37, "volume": 1882204.0}, {"date": "2024-09-03", "close": 363.75, "volume": 1446193.0}, {"date": "2024-09-04", "close": 362.7, "volume": 990288.0}, {"date": "2024-09-05", "close": 360.08, "volume": 874304.0}, {"date": "2024-09-06", "close": 360.83, "volume": 1171249.0}, {"date": "2024-09-09", "close": 363.9, "volume": 1169681.0}, {"date": "2024-09-10", "close": 371.85, "volume": 1480878.0}, {"date": "2024-09-11", "close": 371.6, "volume": 1743841.0}, {"date": "2024-09-12", "close": 373.97, "volume": 902620.0}, {"date": "2024-09-13", "close": 375.4, "volume": 1006429.0}, {"date": "2024-09-16", "close": 379.06, "volume": 1154325.0}, {"date": "2024-09-17", "close": 378.0, "volume": 830385.0}, {"date": "2024-09-18", "close": 375.31, "volume": 1172494.0}, {"date": "2024-09-19", "close": 379.75, "volume": 1069282.0}, {"date": "2024-09-20", "close": 378.52, "volume": 2543545.0}, {"date": "2024-09-23", "close": 381.87, "volume": 1213733.0}, {"date": "2024-09-24", "close": 381.56, "volume": 1079163.0}, {"date": "2024-09-25", "close": 381.18, "volume": 759409.0}, {"date": "2024-09-26", "close": 383.93, "volume": 981654.0}, {"date": "2024-09-27", "close": 382.73, "volume": 1325924.0}, {"date": "2024-09-30", "close": 381.67, "volume": 1706739.0}, {"date": "2024-10-01", "close": 380.58, "volume": 1255647.0}, {"date": "2024-10-02", "close": 378.16, "volume": 794326.0}, {"date": "2024-10-03", "close": 373.1, "volume": 713800.0}, {"date": "2024-10-04", "close": 371.3, "volume": 883705.0}, {"date": "2024-10-07", "close": 367.78, "volume": 805382.0}, {"date": "2024-10-08", "close": 373.4, "volume": 1013408.0}, {"date": "2024-10-09", "close": 378.96, "volume": 834025.0}, {"date": "2024-10-10", "close": 376.45, "volume": 975496.0}, {"date": "2024-10-11", "close": 378.99, "volume": 945377.0}, {"date": "2024-10-14", "close": 384.16, "volume": 849499.0}, {"date": "2024-10-15", "close": 388.55, "volume": 1037142.0}, {"date": "2024-10-16", "close": 389.39, "volume": 777188.0}, {"date": "2024-10-17", "close": 389.08, "volume": 1080748.0}, {"date": "2024-10-18", "close": 388.36, "volume": 1280307.0}, {"date": "2024-10-21", "close": 381.75, "volume": 1351186.0}, {"date": "2024-10-22", "close": 361.38, "volume": 4720485.0}, {"date": "2024-10-23", "close": 362.72, "volume": 1847809.0}, {"date": "2024-10-24", "close": 361.59, "volume": 1386229.0}, {"date": "2024-10-25", "close": 359.04, "volume": 1121961.0}, {"date": "2024-10-28", "close": 363.27, "volume": 1002168.0}, {"date": "2024-10-29", "close": 361.62, "volume": 1044347.0}, {"date": "2024-10-30", "close": 361.89, "volume": 1333979.0}, {"date": "2024-10-31", "close": 358.77, "volume": 949883.0}, {"date": "2024-11-01", "close": 357.97, "volume": 1093806.0}, {"date": "2024-11-04", "close": 374.4, "volume": 5565871.0}, {"date": "2024-11-05", "close": 378.21, "volume": 2582688.0}, {"date": "2024-11-06", "close": 380.73, "volume": 4691344.0}, {"date": "2024-11-07", "close": 384.0, "volume": 16521780.0}, {"date": "2024-11-08", "close": 386.67, "volume": 2209492.0}, {"date": "2024-11-11", "close": 389.25, "volume": 1172607.0}, {"date": "2024-11-12", "close": 383.67, "volume": 1146371.0}, {"date": "2024-11-13", "close": 387.29, "volume": 1172731.0}, {"date": "2024-11-14", "close": 388.46, "volume": 1276649.0}, {"date": "2024-11-15", "close": 378.99, "volume": 1722807.0}, {"date": "2024-11-18", "close": 375.35, "volume": 1511882.0}, {"date": "2024-11-19", "close": 373.5, "volume": 1671730.0}, {"date": "2024-11-20", "close": 371.66, "volume": 1440807.0}, {"date": "2024-11-21", "close": 383.32, "volume": 2588483.0}, {"date": "2024-11-22", "close": 388.3, "volume": 1619932.0}, {"date": "2024-11-25", "close": 399.71, "volume": 3292067.0}, {"date": "2024-11-26", "close": 396.14, "volume": 1889323.0}, {"date": "2024-11-27", "close": 393.96, "volume": 2249090.0}, {"date": "2024-11-29", "close": 397.4, "volume": 1373229.0}, {"date": "2024-12-02", "close": 395.58, "volume": 1538768.0}, {"date": "2024-12-03", "close": 395.32, "volume": 1016933.0}, {"date": "2024-12-04", "close": 392.07, "volume": 1213891.0}, {"date": "2024-12-05", "close": 385.24, "volume": 1388293.0}, {"date": "2024-12-06", "close": 384.96, "volume": 1909970.0}, {"date": "2024-12-09", "close": 376.45, "volume": 2337606.0}, {"date": "2024-12-10", "close": 371.6, "volume": 1808600.0}, {"date": "2024-12-11", "close": 371.94, "volume": 1302611.0}, {"date": "2024-12-12", "close": 366.85, "volume": 1219297.0}, {"date": "2024-12-13", "close": 364.5, "volume": 1118837.0}, {"date": "2024-12-16", "close": 365.03, "volume": 1486595.0}, {"date": "2024-12-17", "close": 362.79, "volume": 1292409.0}, {"date": "2024-12-18", "close": 348.66, "volume": 2306780.0}, {"date": "2024-12-19", "close": 342.38, "volume": 2056273.0}, {"date": "2024-12-20", "close": 345.47, "volume": 3294827.0}, {"date": "2024-12-23", "close": 344.84, "volume": 1083330.0}, {"date": "2024-12-24", "close": 346.52, "volume": 445855.0}, {"date": "2024-12-26", "close": 345.51, "volume": 750556.0}, {"date": "2024-12-27", "close": 343.29, "volume": 881748.0}, {"date": "2024-12-30", "close": 338.75, "volume": 1217447.0}, {"date": "2024-12-31", "close": 339.93, "volume": 1053108.0}, {"date": "2025-01-02", "close": 333.16, "volume": 2263657.0}, {"date": "2025-01-03", "close": 336.54, "volume": 1636097.0}, {"date": "2025-01-06", "close": 337.82, "volume": 1841153.0}, {"date": "2025-01-07", "close": 334.4, "volume": 1625941.0}, {"date": "2025-01-08", "close": 337.54, "volume": 1413804.0}, {"date": "2025-01-10", "close": 330.16, "volume": 1685153.0}, {"date": "2025-01-13", "close": 336.12, "volume": 1442751.0}, {"date": "2025-01-14", "close": 341.64, "volume": 1501389.0}, {"date": "2025-01-15", "close": 346.93, "volume": 1741197.0}, {"date": "2025-01-16", "close": 354.17, "volume": 1469685.0}, {"date": "2025-01-17", "close": 353.98, "volume": 2392510.0}, {"date": "2025-01-21", "close": 361.52, "volume": 1808241.0}, {"date": "2025-01-22", "close": 357.74, "volume": 1181570.0}, {"date": "2025-01-23", "close": 361.11, "volume": 800048.0}, {"date": "2025-01-24", "close": 360.15, "volume": 1335392.0}, {"date": "2025-01-27", "close": 364.17, "volume": 1270520.0}, {"date": "2025-01-28", "close": 364.17, "volume": 1338849.0}, {"date": "2025-01-29", "close": 360.41, "volume": 1616269.0}, {"date": "2025-01-30", "close": 365.55, "volume": 3418556.0}, {"date": "2025-01-31", "close": 358.16, "volume": 1870881.0}, {"date": "2025-02-03", "close": 357.64, "volume": 1641762.0}, {"date": "2025-02-04", "close": 357.59, "volume": 1783252.0}, {"date": "2025-02-05", "close": 364.48, "volume": 1619635.0}, {"date": "2025-02-06", "close": 365.22, "volume": 970376.0}, {"date": "2025-02-07", "close": 360.57, "volume": 951124.0}, {"date": "2025-02-10", "close": 359.16, "volume": 1263220.0}, {"date": "2025-02-11", "close": 361.37, "volume": 1111179.0}, {"date": "2025-02-12", "close": 355.5, "volume": 1095027.0}, {"date": "2025-02-13", "close": 361.13, "volume": 1907326.0}, {"date": "2025-02-14", "close": 356.86, "volume": 1871973.0}, {"date": "2025-02-18", "close": 352.99, "volume": 1498621.0}, {"date": "2025-02-19", "close": 351.85, "volume": 2042654.0}, {"date": "2025-02-20", "close": 350.02, "volume": 2041807.0}, {"date": "2025-02-21", "close": 344.57, "volume": 2871814.0}, {"date": "2025-02-24", "close": 343.87, "volume": 2442508.0}, {"date": "2025-02-25", "close": 353.03, "volume": 2063456.0}, {"date": "2025-02-26", "close": 359.59, "volume": 2438214.0}, {"date": "2025-02-27", "close": 355.51, "volume": 2468412.0}, {"date": "2025-02-28", "close": 362.27, "volume": 2799225.0}, {"date": "2025-03-03", "close": 356.73, "volume": 2607399.0}, {"date": "2025-03-04", "close": 355.28, "volume": 2564458.0}, {"date": "2025-03-05", "close": 362.32, "volume": 2000242.0}, {"date": "2025-03-06", "close": 360.08, "volume": 2094035.0}, {"date": "2025-03-07", "close": 363.62, "volume": 2024500.0}, {"date": "2025-03-10", "close": 357.78, "volume": 2445611.0}, {"date": "2025-03-11", "close": 353.02, "volume": 2002572.0}, {"date": "2025-03-12", "close": 349.83, "volume": 1418846.0}, {"date": "2025-03-13", "close": 342.1, "volume": 1959515.0}, {"date": "2025-03-14", "close": 341.78, "volume": 1860062.0}, {"date": "2025-03-17", "close": 342.25, "volume": 1760280.0}, {"date": "2025-03-18", "close": 335.53, "volume": 1645302.0}, {"date": "2025-03-19", "close": 334.92, "volume": 2112275.0}, {"date": "2025-03-20", "close": 336.03, "volume": 2158576.0}, {"date": "2025-03-21", "close": 334.41, "volume": 3478360.0}, {"date": "2025-03-24", "close": 342.71, "volume": 1847982.0}, {"date": "2025-03-25", "close": 341.16, "volume": 1180517.0}, {"date": "2025-03-26", "close": 344.42, "volume": 1502167.0}, {"date": "2025-03-27", "close": 345.65, "volume": 2058127.0}, {"date": "2025-03-28", "close": 339.75, "volume": 1305150.0}, {"date": "2025-03-31", "close": 349.19, "volume": 1964586.0}, {"date": "2025-04-01", "close": 350.57, "volume": 1257974.0}, {"date": "2025-04-02", "close": 353.66, "volume": 1583058.0}, {"date": "2025-04-03", "close": 340.65, "volume": 2143915.0}, {"date": "2025-04-04", "close": 332.06, "volume": 4338841.0}, {"date": "2025-04-07", "close": 322.81, "volume": 3240416.0}, {"date": "2025-04-08", "close": 313.51, "volume": 3115435.0}, {"date": "2025-04-09", "close": 336.25, "volume": 3253132.0}, {"date": "2025-04-10", "close": 329.91, "volume": 2470870.0}, {"date": "2025-04-11", "close": 336.77, "volume": 2032654.0}, {"date": "2025-04-14", "close": 341.02, "volume": 1632350.0}, {"date": "2025-04-15", "close": 336.88, "volume": 1247909.0}, {"date": "2025-04-16", "close": 331.28, "volume": 1385956.0}, {"date": "2025-04-17", "close": 333.38, "volume": 2238662.0}, {"date": "2025-04-21", "close": 322.3, "volume": 1511160.0}, {"date": "2025-04-22", "close": 331.96, "volume": 1331551.0}, {"date": "2025-04-23", "close": 331.25, "volume": 1338585.0}, {"date": "2025-04-24", "close": 334.44, "volume": 1081356.0}, {"date": "2025-04-25", "close": 331.62, "volume": 1552936.0}, {"date": "2025-04-28", "close": 332.2, "volume": 1800142.0}, {"date": "2025-04-29", "close": 348.13, "volume": 2461912.0}, {"date": "2025-04-30", "close": 352.92, "volume": 2307197.0}, {"date": "2025-05-01", "close": 353.64, "volume": 1447142.0}, {"date": "2025-05-02", "close": 359.64, "volume": 1398620.0}, {"date": "2025-05-05", "close": 359.82, "volume": 1583708.0}, {"date": "2025-05-06", "close": 352.52, "volume": 1159010.0}, {"date": "2025-05-07", "close": 351.58, "volume": 1026075.0}, {"date": "2025-05-08", "close": 353.57, "volume": 1259381.0}, {"date": "2025-05-09", "close": 351.86, "volume": 1470696.0}, {"date": "2025-05-12", "close": 357.15, "volume": 1391017.0}, {"date": "2025-05-13", "close": 356.04, "volume": 1390464.0}, {"date": "2025-05-14", "close": 351.37, "volume": 1159745.0}, {"date": "2025-05-15", "close": 361.45, "volume": 1650622.0}, {"date": "2025-05-16", "close": 363.51, "volume": 892932.0}, {"date": "2025-05-19", "close": 362.0, "volume": 1662457.0}, {"date": "2025-05-20", "close": 359.1, "volume": 1949578.0}, {"date": "2025-05-21", "close": 353.94, "volume": 1449844.0}, {"date": "2025-05-22", "close": 352.94, "volume": 1349564.0}, {"date": "2025-05-23", "close": 352.51, "volume": 1018257.0}, {"date": "2025-05-27", "close": 359.32, "volume": 1260231.0}, {"date": "2025-05-28", "close": 354.73, "volume": 792587.0}, {"date": "2025-05-29", "close": 355.75, "volume": 726443.0}, {"date": "2025-05-30", "close": 358.81, "volume": 2509219.0}, {"date": "2025-06-02", "close": 355.44, "volume": 1990588.0}, {"date": "2025-06-03", "close": 357.76, "volume": 1792777.0}, {"date": "2025-06-04", "close": 362.22, "volume": 1557014.0}, {"date": "2025-06-05", "close": 357.88, "volume": 1438758.0}, {"date": "2025-06-06", "close": 357.48, "volume": 1495286.0}, {"date": "2025-06-09", "close": 357.95, "volume": 849225.0}, {"date": "2025-06-10", "close": 360.73, "volume": 769414.0}, {"date": "2025-06-11", "close": 357.13, "volume": 1115259.0}, {"date": "2025-06-12", "close": 356.2, "volume": 888460.0}, {"date": "2025-06-13", "close": 335.88, "volume": 2797956.0}, {"date": "2025-06-16", "close": 335.76, "volume": 1706373.0}, {"date": "2025-06-17", "close": 331.03, "volume": 1593467.0}, {"date": "2025-06-18", "close": 331.47, "volume": 1451757.0}, {"date": "2025-06-20", "close": 333.5, "volume": 2707376.0}, {"date": "2025-06-23", "close": 343.77, "volume": 1600878.0}, {"date": "2025-06-24", "close": 345.69, "volume": 1585101.0}, {"date": "2025-06-25", "close": 343.62, "volume": 1614617.0}, {"date": "2025-06-26", "close": 341.87, "volume": 1724507.0}, {"date": "2025-06-27", "close": 345.72, "volume": 1366906.0}, {"date": "2025-06-30", "close": 343.36, "volume": 1809764.0}, {"date": "2025-07-01", "close": 355.3, "volume": 2310257.0}, {"date": "2025-07-02", "close": 352.51, "volume": 1340775.0}, {"date": "2025-07-03", "close": 354.0, "volume": 1088732.0}, {"date": "2025-07-07", "close": 346.29, "volume": 2209222.0}, {"date": "2025-07-08", "close": 346.0, "volume": 1319796.0}, {"date": "2025-07-09", "close": 351.54, "volume": 2120078.0}, {"date": "2025-07-10", "close": 351.83, "volume": 1216370.0}, {"date": "2025-07-11", "close": 345.93, "volume": 1038540.0}, {"date": "2025-07-14", "close": 344.5, "volume": 999820.0}, {"date": "2025-07-15", "close": 339.05, "volume": 1322189.0}, {"date": "2025-07-16", "close": 339.86, "volume": 1273419.0}, {"date": "2025-07-17", "close": 339.9, "volume": 1331617.0}, {"date": "2025-07-18", "close": 340.07, "volume": 2202483.0}, {"date": "2025-07-21", "close": 341.3, "volume": 2350922.0}, {"date": "2025-07-22", "close": 340.07, "volume": 3896953.0}, {"date": "2025-07-23", "close": 342.94, "volume": 2234121.0}, {"date": "2025-07-24", "close": 340.21, "volume": 2132383.0}, {"date": "2025-07-25", "close": 340.1, "volume": 1868405.0}, {"date": "2025-07-28", "close": 336.16, "volume": 1919641.0}, {"date": "2025-07-29", "close": 336.97, "volume": 1518204.0}, {"date": "2025-07-30", "close": 331.98, "volume": 1539721.0}, {"date": "2025-07-31", "close": 330.88, "volume": 1752558.0}, {"date": "2025-08-01", "close": 343.41, "volume": 4073921.0}, {"date": "2025-08-04", "close": 347.85, "volume": 2145735.0}, {"date": "2025-08-05", "close": 352.09, "volume": 1565444.0}, {"date": "2025-08-06", "close": 350.73, "volume": 2134153.0}, {"date": "2025-08-07", "close": 349.93, "volume": 1410294.0}, {"date": "2025-08-08", "close": 352.16, "volume": 1628321.0}, {"date": "2025-08-11", "close": 354.58, "volume": 2626035.0}, {"date": "2025-08-12", "close": 358.09, "volume": 2567548.0}, {"date": "2025-08-13", "close": 368.83, "volume": 2880924.0}, {"date": "2025-08-14", "close": 365.57, "volume": 2615146.0}, {"date": "2025-08-15", "close": 364.4, "volume": 1785136.0}, {"date": "2025-08-18", "close": 358.85, "volume": 2097300.0}, {"date": "2025-08-19", "close": 367.93, "volume": 2089422.0}, {"date": "2025-08-20", "close": 367.13, "volume": 1798278.0}, {"date": "2025-08-21", "close": 363.86, "volume": 1450130.0}, {"date": "2025-08-22", "close": 372.93, "volume": 2298590.0}, {"date": "2025-08-25", "close": 367.0, "volume": 1411034.0}, {"date": "2025-08-26", "close": 366.46, "volume": 1828383.0}, {"date": "2025-08-27", "close": 367.4, "volume": 812385.0}, {"date": "2025-08-28", "close": 366.18, "volume": 1137046.0}, {"date": "2025-08-29", "close": 365.83, "volume": 1328498.0}, {"date": "2025-09-02", "close": 360.92, "volume": 1472540.0}, {"date": "2025-09-03", "close": 363.03, "volume": 2528637.0}, {"date": "2025-09-04", "close": 365.78, "volume": 1922919.0}, {"date": "2025-09-05", "close": 372.43, "volume": 3066961.0}, {"date": "2025-09-08", "close": 375.23, "volume": 1545017.0}, {"date": "2025-09-09", "close": 361.38, "volume": 2210187.0}, {"date": "2025-09-10", "close": 357.45, "volume": 1777820.0}, {"date": "2025-09-11", "close": 368.68, "volume": 2078963.0}, {"date": "2025-09-12", "close": 360.1, "volume": 1848812.0}, {"date": "2025-09-15", "close": 357.08, "volume": 2016418.0}, {"date": "2025-09-16", "close": 353.2, "volume": 2266115.0}, {"date": "2025-09-17", "close": 350.21, "volume": 2165937.0}, {"date": "2025-09-18", "close": 349.56, "volume": 1607995.0}, {"date": "2025-09-19", "close": 346.8, "volume": 2559029.0}, {"date": "2025-09-22", "close": 346.41, "volume": 1224182.0}, {"date": "2025-09-23", "close": 344.45, "volume": 1350593.0}, {"date": "2025-09-24", "close": 342.96, "volume": 1128156.0}, {"date": "2025-09-25", "close": 340.1, "volume": 1582435.0}, {"date": "2025-09-26", "close": 341.91, "volume": 1039363.0}, {"date": "2025-09-29", "close": 342.92, "volume": 1642141.0}, {"date": "2025-09-30", "close": 346.26, "volume": 1332909.0}, {"date": "2025-10-01", "close": 341.22, "volume": 1414056.0}, {"date": "2025-10-02", "close": 343.9, "volume": 1564091.0}, {"date": "2025-10-03", "close": 346.6, "volume": 1188204.0}, {"date": "2025-10-06", "close": 336.91, "volume": 2032073.0}, {"date": "2025-10-07", "close": 337.0, "volume": 1499853.0}, {"date": "2025-10-08", "close": 337.57, "volume": 1548963.0}, {"date": "2025-10-09", "close": 333.22, "volume": 2228618.0}, {"date": "2025-10-10", "close": 332.81, "volume": 2419298.0}, {"date": "2025-10-13", "close": 332.16, "volume": 1697766.0}, {"date": "2025-10-14", "close": 335.27, "volume": 3393520.0}, {"date": "2025-10-15", "close": 332.73, "volume": 2245888.0}, {"date": "2025-10-16", "close": 331.46, "volume": 1913946.0}, {"date": "2025-10-17", "close": 330.74, "volume": 2203437.0}, {"date": "2025-10-20", "close": 331.24, "volume": 3061363.0}, {"date": "2025-10-21", "close": 338.44, "volume": 2268485.0}, {"date": "2025-10-22", "close": 333.81, "volume": 1797715.0}, {"date": "2025-10-23", "close": 331.75, "volume": 2346555.0}, {"date": "2025-10-24", "close": 334.0, "volume": 2375277.0}, {"date": "2025-10-27", "close": 336.08, "volume": 3088748.0}, {"date": "2025-10-28", "close": 354.45, "volume": 5420913.0}, {"date": "2025-10-29", "close": 345.73, "volume": 2037281.0}, {"date": "2025-10-30", "close": 347.9, "volume": 1609866.0}, {"date": "2025-10-31", "close": 344.94, "volume": 1558224.0}, {"date": "2025-11-03", "close": 345.64, "volume": 2386640.0}, {"date": "2025-11-04", "close": 342.98, "volume": 2221123.0}, {"date": "2025-11-05", "close": 335.77, "volume": 2543796.0}, {"date": "2025-11-06", "close": 333.66, "volume": 1989983.0}, {"date": "2025-11-07", "close": 340.16, "volume": 1631948.0}, {"date": "2025-11-10", "close": 342.55, "volume": 1617113.0}, {"date": "2025-11-11", "close": 345.08, "volume": 2216660.0}, {"date": "2025-11-12", "close": 344.72, "volume": 1516342.0}, {"date": "2025-11-13", "close": 338.84, "volume": 2322921.0}, {"date": "2025-11-14", "close": 332.18, "volume": 2317492.0}, {"date": "2025-11-17", "close": 326.81, "volume": 1991675.0}, {"date": "2025-11-18", "close": 323.83, "volume": 2255311.0}, {"date": "2025-11-19", "close": 329.78, "volume": 2050526.0}, {"date": "2025-11-20", "close": 328.01, "volume": 2882249.0}, {"date": "2025-11-21", "close": 337.06, "volume": 2392491.0}, {"date": "2025-11-24", "close": 338.0, "volume": 2306526.0}, {"date": "2025-11-25", "close": 342.65, "volume": 1452450.0}, {"date": "2025-11-26", "close": 343.39, "volume": 1174263.0}, {"date": "2025-11-28", "close": 343.69, "volume": 566814.0}, {"date": "2025-12-01", "close": 341.49, "volume": 1662733.0}, {"date": "2025-12-02", "close": 337.49, "volume": 1389369.0}, {"date": "2025-12-03", "close": 339.24, "volume": 1282015.0}, {"date": "2025-12-04", "close": 335.37, "volume": 1368445.0}, {"date": "2025-12-05", "close": 333.11, "volume": 2011891.0}, {"date": "2025-12-08", "close": 327.13, "volume": 1376394.0}, {"date": "2025-12-09", "close": 321.14, "volume": 1685040.0}, {"date": "2025-12-10", "close": 326.27, "volume": 2160537.0}, {"date": "2025-12-11", "close": 329.3, "volume": 1899722.0}, {"date": "2025-12-12", "close": 328.69, "volume": 1632972.0}, {"date": "2025-12-15", "close": 328.45, "volume": 1623747.0}, {"date": "2025-12-16", "close": 327.87, "volume": 1485224.0}, {"date": "2025-12-17", "close": 327.95, "volume": 1569108.0}, {"date": "2025-12-18", "close": 325.36, "volume": 2348047.0}, {"date": "2025-12-19", "close": 320.86, "volume": 4367631.0}, {"date": "2025-12-22", "close": 323.84, "volume": 1301624.0}, {"date": "2025-12-23", "close": 324.05, "volume": 1454392.0}, {"date": "2025-12-24", "close": 325.35, "volume": 708628.0}, {"date": "2025-12-26", "close": 325.44, "volume": 884870.0}, {"date": "2025-12-29", "close": 325.23, "volume": 1217351.0}, {"date": "2025-12-30", "close": 326.16, "volume": 912998.0}, {"date": "2025-12-31", "close": 324.03, "volume": 830248.0}, {"date": "2026-01-02", "close": 327.84, "volume": 1642728.0}, {"date": "2026-01-05", "close": 332.2, "volume": 1661798.0}, {"date": "2026-01-06", "close": 340.09, "volume": 1778834.0}, {"date": "2026-01-07", "close": 331.41, "volume": 1506198.0}, {"date": "2026-01-08", "close": 341.03, "volume": 1930798.0}, {"date": "2026-01-09", "close": 353.28, "volume": 2432816.0}, {"date": "2026-01-12", "close": 357.63, "volume": 1728365.0}, {"date": "2026-01-13", "close": 355.99, "volume": 1862839.0}, {"date": "2026-01-14", "close": 354.35, "volume": 1921679.0}, {"date": "2026-01-15", "close": 356.13, "volume": 1711054.0}, {"date": "2026-01-16", "close": 357.83, "volume": 1355472.0}, {"date": "2026-01-20", "close": 346.96, "volume": 2072211.0}, {"date": "2026-01-21", "close": 356.31, "volume": 1879398.0}, {"date": "2026-01-22", "close": 350.63, "volume": 1772558.0}, {"date": "2026-01-23", "close": 348.52, "volume": 2142087.0}, {"date": "2026-01-26", "close": 348.33, "volume": 1475587.0}, {"date": "2026-01-27", "close": 346.08, "volume": 1456529.0}, {"date": "2026-01-28", "close": 349.6, "volume": 2525550.0}, {"date": "2026-01-29", "close": 354.58, "volume": 2645691.0}, {"date": "2026-01-30", "close": 354.64, "volume": 2222221.0}, {"date": "2026-02-02", "close": 356.36, "volume": 1909794.0}, {"date": "2026-02-03", "close": 359.64, "volume": 2555140.0}, {"date": "2026-02-04", "close": 368.91, "volume": 2460793.0}, {"date": "2026-02-05", "close": 361.04, "volume": 2086918.0}, {"date": "2026-02-06", "close": 361.98, "volume": 2355484.0}, {"date": "2026-02-09", "close": 360.6, "volume": 1761549.0}, {"date": "2026-02-10", "close": 364.65, "volume": 1655645.0}, {"date": "2026-02-11", "close": 366.97, "volume": 1451604.0}, {"date": "2026-02-12", "close": 372.6, "volume": 2305611.0}, {"date": "2026-02-13", "close": 368.89, "volume": 2162236.0}, {"date": "2026-02-17", "close": 367.94, "volume": 1335992.0}, {"date": "2026-02-18", "close": 365.76, "volume": 1188706.0}, {"date": "2026-02-19", "close": 357.61, "volume": 1627845.0}, {"date": "2026-02-20", "close": 360.63, "volume": 1652893.0}, {"date": "2026-02-23", "close": 364.27, "volume": 1664471.0}, {"date": "2026-02-24", "close": 364.73, "volume": 1759891.0}, {"date": "2026-02-25", "close": 357.25, "volume": 1532306.0}, {"date": "2026-02-26", "close": 360.5, "volume": 1222796.0}, {"date": "2026-02-27", "close": 362.59, "volume": 1936007.0}, {"date": "2026-03-02", "close": 356.1, "volume": 1690864.0}, {"date": "2026-03-03", "close": 348.83, "volume": 1711118.0}, {"date": "2026-03-04", "close": 347.67, "volume": 1277657.0}, {"date": "2026-03-05", "close": 335.45, "volume": 1803237.0}, {"date": "2026-03-06", "close": 329.88, "volume": 1827097.0}, {"date": "2026-03-09", "close": 333.4, "volume": 2189580.0}, {"date": "2026-03-10", "close": 330.33, "volume": 1418917.0}, {"date": "2026-03-11", "close": 322.74, "volume": 1531118.0}, {"date": "2026-03-12", "close": 317.7, "volume": 1549559.0}, {"date": "2026-03-13", "close": 319.78, "volume": 1451226.0}, {"date": "2026-03-16", "close": 322.71, "volume": 1192738.0}, {"date": "2026-03-17", "close": 320.7, "volume": 1497944.0}, {"date": "2026-03-18", "close": 312.12, "volume": 2092397.0}, {"date": "2026-03-19", "close": 310.38, "volume": 2391566.0}, {"date": "2026-03-20", "close": 303.53, "volume": 2708641.0}, {"date": "2026-03-23", "close": 313.95, "volume": 1962903.0}, {"date": "2026-03-24", "close": 313.7, "volume": 1914011.0}, {"date": "2026-03-25", "close": 321.95, "volume": 1860260.0}, {"date": "2026-03-26", "close": 319.55, "volume": 2058007.0}, {"date": "2026-03-27", "close": 315.37, "volume": 1291789.0}, {"date": "2026-03-30", "close": 315.9, "volume": 1942827.0}, {"date": "2026-03-31", "close": 320.55, "volume": 1769317.0}, {"date": "2026-04-01", "close": 325.7, "volume": 1835943.0}, {"date": "2026-04-02", "close": 318.0, "volume": 1768170.0}, {"date": "2026-04-06", "close": 316.39, "volume": 1155246.0}, {"date": "2026-04-07", "close": 313.96, "volume": 1329551.0}, {"date": "2026-04-08", "close": 335.67, "volume": 1949844.0}, {"date": "2026-04-09", "close": 335.73, "volume": 1506752.0}, {"date": "2026-04-10", "close": 336.11, "volume": 1426981.0}, {"date": "2026-04-13", "close": 334.38, "volume": 1499256.0}, {"date": "2026-04-14", "close": 333.6, "volume": 1176600.0}, {"date": "2026-04-15", "close": 328.84, "volume": 1648983.0}, {"date": "2026-04-16", "close": 333.34, "volume": 1396331.0}, {"date": "2026-04-17", "close": 345.55, "volume": 2683322.0}, {"date": "2026-04-20", "close": 343.93, "volume": 1314373.0}, {"date": "2026-04-21", "close": 334.61, "volume": 1490052.0}, {"date": "2026-04-22", "close": 335.15, "volume": 1309493.0}, {"date": "2026-04-23", "close": 337.66, "volume": 1190233.0}, {"date": "2026-04-24", "close": 337.7, "volume": 1692941.0}, {"date": "2026-04-27", "close": 336.1, "volume": 1836900.0}, {"date": "2026-04-28", "close": 324.27, "volume": 2439828.0}, {"date": "2026-04-29", "close": 317.85, "volume": 2095379.0}, {"date": "2026-04-30", "close": 321.61, "volume": 2165731.0}, {"date": "2026-05-01", "close": 318.0, "volume": 1378345.0}, {"date": "2026-05-04", "close": 310.49, "volume": 1942495.0}, {"date": "2026-05-05", "close": 312.46, "volume": 1480750.0}, {"date": "2026-05-06", "close": 323.63, "volume": 2628512.0}, {"date": "2026-05-07", "close": 320.21, "volume": 1828288.0}, {"date": "2026-05-08", "close": 316.82, "volume": 1249732.0}, {"date": "2026-05-11", "close": 312.7, "volume": 1786994.0}, {"date": "2026-05-12", "close": 311.58, "volume": 1721678.0}, {"date": "2026-05-13", "close": 306.34, "volume": 3838049.0}, {"date": "2026-05-14", "close": 309.18, "volume": 2588482.0}, {"date": "2026-05-15", "close": 300.1, "volume": 3849783.0}, {"date": "2026-05-18", "close": 302.78, "volume": 1897197.0}, {"date": "2026-05-19", "close": 299.05, "volume": 2147020.0}, {"date": "2026-05-20", "close": 307.7, "volume": 2727383.0}, {"date": "2026-05-21", "close": 309.34, "volume": 2114002.0}, {"date": "2026-05-22", "close": 309.08, "volume": 1274423.0}, {"date": "2026-05-26", "close": 311.25, "volume": 2104205.0}, {"date": "2026-05-27", "close": 309.97, "volume": 2683284.0}, {"date": "2026-05-28", "close": 305.14, "volume": 1974779.0}, {"date": "2026-05-29", "close": 303.84, "volume": 2569643.0}, {"date": "2026-06-01", "close": 294.86, "volume": 2396581.0}, {"date": "2026-06-02", "close": 293.0, "volume": 2048132.0}, {"date": "2026-06-03", "close": 296.49, "volume": 2042651.0}, {"date": "2026-06-04", "close": 300.09, "volume": 1876643.0}, {"date": "2026-06-05", "close": 305.3, "volume": 2470218.0}, {"date": "2026-06-08", "close": 299.55, "volume": 2441969.0}, {"date": "2026-06-09", "close": 310.55, "volume": 2589221.0}, {"date": "2026-06-10", "close": 303.91, "volume": 1821627.0}, {"date": "2026-06-11", "close": 316.89, "volume": 2959279.0}, {"date": "2026-06-12", "close": 317.3, "volume": 1954112.0}, {"date": "2026-06-15", "close": 320.24, "volume": 2678982.0}, {"date": "2026-06-16", "close": 322.44, "volume": 2416806.0}, {"date": "2026-06-17", "close": 313.8, "volume": 2035630.0}, {"date": "2026-06-18", "close": 320.79, "volume": 4269168.0}, {"date": "2026-06-22", "close": 316.9, "volume": 3159991.0}, {"date": "2026-06-23", "close": 322.9, "volume": 3080677.0}, {"date": "2026-06-24", "close": 333.13, "volume": 2847704.0}, {"date": "2026-06-25", "close": 339.08, "volume": 2704301.0}, {"date": "2026-06-26", "close": 344.07, "volume": 8235052.0}, {"date": "2026-06-29", "close": 344.3, "volume": 3913412.0}, {"date": "2026-06-30", "close": 344.32, "volume": 2455910.0}, {"date": "2026-07-01", "close": 346.05, "volume": 2485579.0}, {"date": "2026-07-02", "close": 352.48, "volume": 2078824.0}, {"date": "2026-07-06", "close": 349.13, "volume": 1687968.0}, {"date": "2026-07-07", "close": 342.26, "volume": 2459791.0}, {"date": "2026-07-08", "close": 330.57, "volume": 2232226.0}, {"date": "2026-07-09", "close": 332.03, "volume": 1314366.0}, {"date": "2026-07-10", "close": 333.99, "volume": 1125241.0}, {"date": "2026-07-13", "close": 328.97, "volume": 2081807.0}, {"date": "2026-07-14", "close": 328.5, "volume": 1486230.0}, {"date": "2026-07-15", "close": 332.29, "volume": 2504210.0}, {"date": "2026-07-16", "close": 338.14, "volume": 1629614.0}, {"date": "2026-07-17", "close": 331.32, "volume": 1665699.0}, {"date": "2026-07-20", "close": 323.6, "volume": 1481864.0}, {"date": "2026-07-21", "close": 318.46, "volume": 1285592.0}, {"date": "2026-07-22", "close": 319.91, "volume": 2766020.0}, {"date": "2026-07-23", "close": 310.54, "volume": 2446668.0}, {"date": "2026-07-24", "close": 317.51, "volume": 2021315.0}, {"date": "2026-07-27", "close": 327.27, "volume": 3207963.0}, {"date": "2026-07-28", "close": 354.27, "volume": 3746635.0}, {"date": "2026-07-29", "close": 343.88, "volume": 3371285.0}, {"date": "2026-07-30", "close": 344.84, "volume": 1764495.0}, {"date": "2026-07-31", "close": 340.85, "volume": 1675087.0}, {"date": "2026-08-03", "close": 354.22, "volume": 2083078.0}, {"date": "2026-08-04", "close": 361.57, "volume": 2572211.0}, {"date": "2026-08-05", "close": 369.68, "volume": 1984440.0}, {"date": "2026-08-06", "close": 363.42, "volume": 1876797.0}, {"date": "2026-08-07", "close": 369.73, "volume": 1573325.0}], "refreshing": true}