{"ticker": "SPGI", "overview": {"cik": "64040", "ticker": "SPGI", "name": "S&P Global Inc.", "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "sic": "7320", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002142367-26-000004", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000064040-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000064040-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000064040-26-000040", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002351", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001104659-26-084689", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-09", "title": "Form S-4", "accession": "0001104659-26-082258", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0002142367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000950103-26-010274", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080751", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-06", "title": "FORM 8-K/A", "accession": "0001104659-26-080571", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080005", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000064040-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000064040-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000064040-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064848", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-063972", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058908", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057215", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002013842-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002033834-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001853497-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001657890-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "FORM 3", "accession": "0002013842-26-000002", "price_sensitive": false}]}, "description": "S&P Global Inc. trades as SPGI on the NYSE and is registered in the United States, classified under Services-Consumer Credit Reporting, Collection Agencies (SIC 7320). Privy Trades holds 41 insider filings for the company. The most recent filing on record is dated 1 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPGI", "has_prices": true, "as_of": "2026-08-07", "last": 408.19, "prev_close": 405.24, "change": 2.9499999999999886, "change_pct": 0.007279636758464092, "session_volume": 1579191.0, "vwap_5": 410.9931148096813, "vwap_20": 425.3220476150662, "vwap_60": 415.29892417080544, "vwap_250": 447.6803002261529, "high_52w": 536.0471, "low_52w": 383.3912, "avg_volume_20": 2011105.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002142367-26-000004", "src": "INSIDERS", "ticker": "SPGI", "cik": "64040", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc.", "who": "Darren Robert Thomas", "who_key": "Thomas Darren Robert", "role": "Co-Head, Market Intelligence", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93508.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "Insider files routine paperwork on SPGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142367/000214236726000004/0002142367-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134859}, {"id": "HOUSE-2026-20034977-T3", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "r-driven quarterly rebalancing\nS&P Global Inc. Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen offloads SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034977.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "HOUSE-2026-20035003-T14", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "State Street Bank & Trust Co.\nS&P Global Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr sells SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182379}, {"id": "HOUSE-2026-20034963-T6", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "n Stanley Active Assets (1)\nDC S&P Global Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "13DG-0002100119-26-001058", "src": "13DG", "ticker": "SPGI", "cik": "64040", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc.", "who": "S&P Global Inc.", "who_key": "S&P Global Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "S&P Global Inc. takes a 7.38% passive stake in SPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/64040/0002100119-26-001058-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "HOUSE-2026-20034473-T4", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": ", Inc. > RWA&A - Securities\nSP S&P Global Inc. Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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": "On the Hill: Hon. Richard W. Allen sells SPGI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034473.pdf", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288939}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-392", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys SPGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "13DG-0000102909-26-002295", "src": "13DG", "ticker": "SPGI", "cik": "64040", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc.", "who": "S&P Global Inc.", "who_key": "S&P Global Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "S&P Global Inc. adjusts its stake in SPGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/64040/0000102909-26-002295-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2026-20034327-T6", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nS&P Global Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr trims SPGI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "HOUSE-2026-20033945-T2", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nSP S&P Global Inc. Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard W. Allen buys SPGI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421419}, {"id": "HOUSE-2025-20032211-T119", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP S&P Global Inc. Common Stock", "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": "On the Hill: Hon. Valerie Hoyle sells SPGI ($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": 584139}, {"id": "HOUSE-2025-20032091-T13", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP S&P Global Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse picks up SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635979}, {"id": "HOUSE-2025-20030387-T192", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "- Standard Unit Trust\nD: Account Closing\nS&P Global Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims SPGI ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777099}, {"id": "HOUSE-2025-20030231-T105", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nS&P Global Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in SPGI ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813099}, {"id": "HOUSE-2025-20030291-T94", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S: New\nS O: JP Morgan Brokerage Account\nS&P Global Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan files a buy in SPGI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826059}, {"id": "HOUSE-2025-20030296-T103", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT S&P Global Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims SPGI ($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": 827499}, {"id": "HOUSE-2025-20027916-T0", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nS&P Global Inc. Common Stock", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells SPGI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027916.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906699}, {"id": "HOUSE-2025-20032070-T170", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP S&P Global Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057899}, {"id": "SENATE-d079ab5751564bf593a8bbb556cf3a69-5", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells SPGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d079ab57-5156-4bf5-93a8-bbb556cf3a69/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350219}, {"id": "HOUSE-2024-20025712-T57", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "0?\nS O: Morgan Stanley Active Assets (1)\nS&P Global Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz files a buy in SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430859}, {"id": "HOUSE-2023-20024152-T44", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "e\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT S&P Global Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis offloads SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533099}, {"id": "SENATE-09ad11ea1ccd488fb0b4d545f6571714-5", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc", "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": "Sen. Shelley M Capito buys SPGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/09ad11ea-1ccd-488f-b0b4-d545f6571714/", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537419}, {"id": "HOUSE-2023-20023892-T145", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "ock and instead invested in Exchange Traded Funds.\nSP S&P Global Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Stanton sells SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592139}, {"id": "SENATE-9767e5d29e464987bd7627d75d67647b-53", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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": "Capitol Hill trade: Sen. Markwayne Mullin picks up SPGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622379}, {"id": "SENATE-e158755a9569408da3d6bd3563a837df-0", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc", "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": "Sen. Shelley M Capito buys SPGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e158755a-9569-408d-a3d6-bd3563a837df/", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631019}, {"id": "HOUSE-2023-20023892-T144", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "ock and instead invested in Exchange Traded Funds.\nSP S&P Global Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton files a buy in SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632459}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-57", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up SPGI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651179}, {"id": "HOUSE-2024-20025712-T56", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "ew\nS O: Morgan Stanley Active Assets (1)\nS&P Global Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz files a buy in SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739019}, {"id": "HOUSE-2023-20023345-T7", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": "action taken by advisor without my input per\ncontract\nS&P Global Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen buys SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023345.pdf", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751979}, {"id": "HOUSE-2023-20023757-T7", "src": "CONGRESS", "ticker": "SPGI", "cik": "", "company": "S&P Global Inc.", "company_raw": ") [ST]P 07/31/202309/26/2023$1,001 - $15,000\nF S: New\nS&P Global Inc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "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. Robert J. Wittman files a buy in SPGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023757.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783659}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001058", "src": "13DG", "ticker": "SPGI", "cik": "64040", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc.", "who": "S&P Global Inc.", "who_key": "S&P Global Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "S&P Global Inc. takes a 7.38% passive stake in SPGI", "source_url": "https://www.sec.gov/Archives/edgar/data/64040/0002100119-26-001058-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0000102909-26-002295", "src": "13DG", "ticker": "SPGI", "cik": "64040", "company": "S&P Global Inc.", "company_raw": "S&P Global Inc.", "who": "S&P Global Inc.", "who_key": "S&P Global Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "S&P Global Inc. adjusts its stake in SPGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/64040/0000102909-26-002295-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "S&P Global Inc. Common Stock", "new_value": "S&P Global Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000064040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000064040", "applied": 1, "detected_at": "2026-10-27T18:08:02.414832"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Thomas H. Kean", "who_key": "Hon. Thomas H. Kean", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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": "2026-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034473.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034473.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/"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-03-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027916.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027916.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002142367-26-000004", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000064040-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000064040-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000064040-26-000040", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002351", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001104659-26-084689", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-09", "title": "Form S-4", "accession": "0001104659-26-082258", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0002142367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000950103-26-010274", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080751", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-06", "title": "FORM 8-K/A", "accession": "0001104659-26-080571", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080005", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000064040-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000064040-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000064040-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064848", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-063972", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058908", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057215", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002013842-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002033834-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001853497-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001657890-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "FORM 3", "accession": "0002013842-26-000002", "price_sensitive": false}], "performance": {"ticker": "SPGI", "has_prices": true, "summary": {"n": 19, "avg": 0.031116458516687498, "win_rate": 0.631578947368421, "best": 0.21158927482735462, "worst": -0.24523229183192632, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 398.5792, "return": 0.024112648126144023}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2026-01-14", "score": 0.0, "ref_price": 534.7226, "return": -0.23663222762606265}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 540.8154, "return": -0.24523229183192632}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 454.1511, "return": -0.10120222102291504}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 433.1743, "return": -0.05767724447179812}, {"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": 477.571, "return": -0.14527892187758473}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 414.513, "return": -0.015254045108356021}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 414.0421, "return": -0.014134069941196818}, {"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": 349.6987, "return": 0.16726198867768174}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-09-27", "score": 0.0, "ref_price": 356.2135, "return": 0.14591389714314584}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 357.2045, "return": 0.1427347639797371}, {"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": 382.4983, "return": 0.06716814166232903}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 408.1748, "return": 3.7238947627322896e-05}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-07-05", "score": 0.0, "ref_price": 392.0645, "return": 0.04112971207543654}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-06-13", "score": 0.0, "ref_price": 383.1949, "return": 0.06522816457108374}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 336.9046, "return": 0.21158927482735462}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 344.1749, "return": 0.1859958410680152}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-07-19", "score": 0.0, "ref_price": 350.4052, "return": 0.16490851163167677}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 342.8602, "return": 0.19054355098667028}]}, "price_series": [{"date": "2016-08-08", "close": 117.8941, "volume": 677078.0}, {"date": "2016-08-09", "close": 118.3061, "volume": 581985.0}, {"date": "2016-08-10", "close": 117.5703, "volume": 599240.0}, {"date": "2016-08-11", "close": 118.1393, "volume": 741843.0}, {"date": "2016-08-12", "close": 117.6488, "volume": 540405.0}, {"date": "2016-08-15", "close": 117.9922, "volume": 863369.0}, {"date": "2016-08-16", "close": 117.3839, "volume": 674536.0}, {"date": "2016-08-17", "close": 117.8352, "volume": 828079.0}, {"date": "2016-08-18", "close": 117.7665, "volume": 680439.0}, {"date": "2016-08-19", "close": 118.0314, "volume": 782558.0}, {"date": "2016-08-22", "close": 118.0314, "volume": 379627.0}, {"date": "2016-08-23", "close": 118.9831, "volume": 817856.0}, {"date": "2016-08-24", "close": 118.6593, "volume": 697568.0}, {"date": "2016-08-25", "close": 118.8065, "volume": 488257.0}, {"date": "2016-08-26", "close": 119.2775, "volume": 1266075.0}, {"date": "2016-08-29", "close": 120.288, "volume": 1080689.0}, {"date": "2016-08-30", "close": 120.6511, "volume": 785095.0}, {"date": "2016-08-31", "close": 121.2103, "volume": 1324211.0}, {"date": "2016-09-01", "close": 121.6028, "volume": 811510.0}, {"date": "2016-09-02", "close": 123.0647, "volume": 706806.0}, {"date": "2016-09-06", "close": 123.4179, "volume": 1021656.0}, {"date": "2016-09-07", "close": 123.3198, "volume": 792448.0}, {"date": "2016-09-08", "close": 123.359, "volume": 774930.0}, {"date": "2016-09-09", "close": 119.9152, "volume": 1001305.0}, {"date": "2016-09-12", "close": 121.8971, "volume": 974297.0}, {"date": "2016-09-13", "close": 119.8171, "volume": 935179.0}, {"date": "2016-09-14", "close": 119.2284, "volume": 757598.0}, {"date": "2016-09-15", "close": 121.7696, "volume": 885286.0}, {"date": "2016-09-16", "close": 120.9454, "volume": 1145346.0}, {"date": "2016-09-19", "close": 122.3288, "volume": 950722.0}, {"date": "2016-09-20", "close": 122.4269, "volume": 877183.0}, {"date": "2016-09-21", "close": 125.1545, "volume": 964386.0}, {"date": "2016-09-22", "close": 124.4383, "volume": 1155060.0}, {"date": "2016-09-23", "close": 122.6232, "volume": 927869.0}, {"date": "2016-09-26", "close": 122.5741, "volume": 995428.0}, {"date": "2016-09-27", "close": 124.4677, "volume": 998540.0}, {"date": "2016-09-28", "close": 125.1545, "volume": 1024424.0}, {"date": "2016-09-29", "close": 122.6624, "volume": 1059611.0}, {"date": "2016-09-30", "close": 124.1734, "volume": 1475968.0}, {"date": "2016-10-03", "close": 122.6035, "volume": 1355108.0}, {"date": "2016-10-04", "close": 121.8579, "volume": 1274353.0}, {"date": "2016-10-05", "close": 121.8088, "volume": 1009901.0}, {"date": "2016-10-06", "close": 122.682, "volume": 833617.0}, {"date": "2016-10-07", "close": 121.5243, "volume": 754808.0}, {"date": "2016-10-10", "close": 122.2994, "volume": 438147.0}, {"date": "2016-10-11", "close": 120.4352, "volume": 631084.0}, {"date": "2016-10-12", "close": 121.0435, "volume": 605425.0}, {"date": "2016-10-13", "close": 120.3567, "volume": 814039.0}, {"date": "2016-10-14", "close": 120.8277, "volume": 958039.0}, {"date": "2016-10-17", "close": 120.239, "volume": 682212.0}, {"date": "2016-10-18", "close": 120.5726, "volume": 804094.0}, {"date": "2016-10-19", "close": 120.3665, "volume": 858953.0}, {"date": "2016-10-20", "close": 119.8171, "volume": 948605.0}, {"date": "2016-10-21", "close": 121.6518, "volume": 1568705.0}, {"date": "2016-10-24", "close": 122.2896, "volume": 1243018.0}, {"date": "2016-10-25", "close": 121.9069, "volume": 927388.0}, {"date": "2016-10-26", "close": 120.9945, "volume": 905611.0}, {"date": "2016-10-27", "close": 120.5431, "volume": 1134369.0}, {"date": "2016-10-28", "close": 119.9741, "volume": 735877.0}, {"date": "2016-10-31", "close": 119.5522, "volume": 1854201.0}, {"date": "2016-11-01", "close": 118.6495, "volume": 1205408.0}, {"date": "2016-11-02", "close": 117.2073, "volume": 1459184.0}, {"date": "2016-11-03", "close": 120.1899, "volume": 2375146.0}, {"date": "2016-11-04", "close": 120.2782, "volume": 1511388.0}, {"date": "2016-11-07", "close": 123.0941, "volume": 1273658.0}, {"date": "2016-11-08", "close": 124.036, "volume": 1216906.0}, {"date": "2016-11-09", "close": 123.2609, "volume": 2097397.0}, {"date": "2016-11-10", "close": 123.9477, "volume": 1403280.0}, {"date": "2016-11-11", "close": 123.0941, "volume": 1526808.0}, {"date": "2016-11-14", "close": 121.3869, "volume": 1597501.0}, {"date": "2016-11-15", "close": 119.6307, "volume": 2027877.0}, {"date": "2016-11-16", "close": 120.0526, "volume": 1091425.0}, {"date": "2016-11-17", "close": 121.6322, "volume": 1142394.0}, {"date": "2016-11-18", "close": 119.5031, "volume": 1525226.0}, {"date": "2016-11-21", "close": 119.4345, "volume": 1488685.0}, {"date": "2016-11-22", "close": 118.5318, "volume": 2106607.0}, {"date": "2016-11-23", "close": 117.9431, "volume": 2612386.0}, {"date": "2016-11-25", "close": 117.6586, "volume": 1398054.0}, {"date": "2016-11-28", "close": 116.1672, "volume": 2322623.0}, {"date": "2016-11-29", "close": 117.3544, "volume": 1696344.0}, {"date": "2016-11-30", "close": 116.7461, "volume": 1956290.0}, {"date": "2016-12-01", "close": 114.0676, "volume": 3641199.0}, {"date": "2016-12-02", "close": 113.5084, "volume": 2262329.0}, {"date": "2016-12-05", "close": 112.1249, "volume": 2535189.0}, {"date": "2016-12-06", "close": 111.4283, "volume": 2859771.0}, {"date": "2016-12-07", "close": 112.1838, "volume": 2070817.0}, {"date": "2016-12-08", "close": 112.0661, "volume": 1653664.0}, {"date": "2016-12-09", "close": 112.8314, "volume": 1794004.0}, {"date": "2016-12-12", "close": 111.3597, "volume": 1229297.0}, {"date": "2016-12-13", "close": 114.4895, "volume": 2223777.0}, {"date": "2016-12-14", "close": 112.7627, "volume": 1392353.0}, {"date": "2016-12-15", "close": 112.1446, "volume": 1498583.0}, {"date": "2016-12-16", "close": 110.9672, "volume": 2334548.0}, {"date": "2016-12-19", "close": 110.4766, "volume": 958755.0}, {"date": "2016-12-20", "close": 110.2019, "volume": 1577044.0}, {"date": "2016-12-21", "close": 109.5936, "volume": 836815.0}, {"date": "2016-12-22", "close": 107.6313, "volume": 1341760.0}, {"date": "2016-12-23", "close": 106.9641, "volume": 797912.0}, {"date": "2016-12-27", "close": 107.3664, "volume": 447928.0}, {"date": "2016-12-28", "close": 106.6305, "volume": 572269.0}, {"date": "2016-12-29", "close": 106.5619, "volume": 723592.0}, {"date": "2016-12-30", "close": 105.512, "volume": 989174.0}, {"date": "2017-01-03", "close": 106.346, "volume": 1569341.0}, {"date": "2017-01-04", "close": 109.6328, "volume": 1470255.0}, {"date": "2017-01-05", "close": 110.4668, "volume": 1816692.0}, {"date": "2017-01-06", "close": 112.4389, "volume": 2203835.0}, {"date": "2017-01-09", "close": 111.1438, "volume": 1491704.0}, {"date": "2017-01-10", "close": 109.2502, "volume": 1572841.0}, {"date": "2017-01-11", "close": 109.8585, "volume": 1296628.0}, {"date": "2017-01-12", "close": 110.4668, "volume": 1155332.0}, {"date": "2017-01-13", "close": 110.3, "volume": 838213.0}, {"date": "2017-01-17", "close": 111.7914, "volume": 1649427.0}, {"date": "2017-01-18", "close": 112.2427, "volume": 1706817.0}, {"date": "2017-01-19", "close": 112.2427, "volume": 1027569.0}, {"date": "2017-01-20", "close": 113.8125, "volume": 1450517.0}, {"date": "2017-01-23", "close": 113.9204, "volume": 902982.0}, {"date": "2017-01-24", "close": 114.7152, "volume": 1100805.0}, {"date": "2017-01-25", "close": 118.159, "volume": 1502653.0}, {"date": "2017-01-26", "close": 118.836, "volume": 1495942.0}, {"date": "2017-01-27", "close": 118.4141, "volume": 718552.0}, {"date": "2017-01-30", "close": 118.3454, "volume": 754208.0}, {"date": "2017-01-31", "close": 117.9137, "volume": 1283185.0}, {"date": "2017-02-01", "close": 117.3152, "volume": 764477.0}, {"date": "2017-02-02", "close": 118.1492, "volume": 782877.0}, {"date": "2017-02-03", "close": 120.288, "volume": 1118404.0}, {"date": "2017-02-06", "close": 120.5628, "volume": 1164614.0}, {"date": "2017-02-07", "close": 123.4669, "volume": 2341737.0}, {"date": "2017-02-08", "close": 122.7213, "volume": 917887.0}, {"date": "2017-02-09", "close": 123.83, "volume": 850334.0}, {"date": "2017-02-10", "close": 123.9085, "volume": 1056246.0}, {"date": "2017-02-13", "close": 124.1439, "volume": 1016643.0}, {"date": "2017-02-14", "close": 124.5266, "volume": 1254885.0}, {"date": "2017-02-15", "close": 125.91, "volume": 908024.0}, {"date": "2017-02-16", "close": 126.1847, "volume": 832139.0}, {"date": "2017-02-17", "close": 127.9311, "volume": 1339162.0}, {"date": "2017-02-21", "close": 128.2942, "volume": 1273529.0}, {"date": "2017-02-22", "close": 128.3138, "volume": 906394.0}, {"date": "2017-02-23", "close": 128.3138, "volume": 713414.0}, {"date": "2017-02-24", "close": 128.353, "volume": 971038.0}, {"date": "2017-02-27", "close": 127.5387, "volume": 946656.0}, {"date": "2017-02-28", "close": 127.0285, "volume": 1432736.0}, {"date": "2017-03-01", "close": 127.5485, "volume": 2468476.0}, {"date": "2017-03-02", "close": 127.5485, "volume": 2024651.0}, {"date": "2017-03-03", "close": 127.1953, "volume": 1239226.0}, {"date": "2017-03-06", "close": 127.9704, "volume": 796810.0}, {"date": "2017-03-07", "close": 128.2255, "volume": 773605.0}, {"date": "2017-03-08", "close": 128.1176, "volume": 655630.0}, {"date": "2017-03-09", "close": 128.5885, "volume": 704126.0}, {"date": "2017-03-10", "close": 129.2066, "volume": 1166533.0}, {"date": "2017-03-13", "close": 130.0897, "volume": 871887.0}, {"date": "2017-03-14", "close": 129.6776, "volume": 619261.0}, {"date": "2017-03-15", "close": 127.8919, "volume": 2640596.0}, {"date": "2017-03-16", "close": 129.2557, "volume": 1035691.0}, {"date": "2017-03-17", "close": 127.5387, "volume": 2153129.0}, {"date": "2017-03-20", "close": 127.2443, "volume": 1261416.0}, {"date": "2017-03-21", "close": 125.7824, "volume": 1063781.0}, {"date": "2017-03-22", "close": 126.067, "volume": 2042250.0}, {"date": "2017-03-23", "close": 126.7145, "volume": 858652.0}, {"date": "2017-03-24", "close": 127.2443, "volume": 982362.0}, {"date": "2017-03-27", "close": 126.0277, "volume": 1147761.0}, {"date": "2017-03-28", "close": 126.2926, "volume": 774961.0}, {"date": "2017-03-29", "close": 125.8904, "volume": 774203.0}, {"date": "2017-03-30", "close": 126.9598, "volume": 641943.0}, {"date": "2017-03-31", "close": 128.2745, "volume": 1408046.0}, {"date": "2017-04-03", "close": 126.9108, "volume": 1628138.0}, {"date": "2017-04-04", "close": 126.3908, "volume": 1365385.0}, {"date": "2017-04-05", "close": 127.7153, "volume": 1494262.0}, {"date": "2017-04-06", "close": 127.5093, "volume": 895809.0}, {"date": "2017-04-07", "close": 127.5976, "volume": 976925.0}, {"date": "2017-04-10", "close": 127.1462, "volume": 821471.0}, {"date": "2017-04-11", "close": 126.7636, "volume": 806624.0}, {"date": "2017-04-12", "close": 126.4987, "volume": 650093.0}, {"date": "2017-04-13", "close": 125.8609, "volume": 610270.0}, {"date": "2017-04-17", "close": 128.2942, "volume": 820694.0}, {"date": "2017-04-18", "close": 128.0587, "volume": 796738.0}, {"date": "2017-04-19", "close": 128.1078, "volume": 1002204.0}, {"date": "2017-04-20", "close": 129.3832, "volume": 985392.0}, {"date": "2017-04-21", "close": 129.0398, "volume": 1274221.0}, {"date": "2017-04-24", "close": 131.375, "volume": 2049153.0}, {"date": "2017-04-25", "close": 133.0527, "volume": 2012912.0}, {"date": "2017-04-26", "close": 131.6987, "volume": 1110748.0}, {"date": "2017-04-27", "close": 132.5425, "volume": 839384.0}, {"date": "2017-04-28", "close": 131.6595, "volume": 1422006.0}, {"date": "2017-05-01", "close": 132.4738, "volume": 940982.0}, {"date": "2017-05-02", "close": 132.9055, "volume": 955729.0}, {"date": "2017-05-03", "close": 132.8074, "volume": 753065.0}, {"date": "2017-05-04", "close": 134.0338, "volume": 2005785.0}, {"date": "2017-05-05", "close": 134.9561, "volume": 1056274.0}, {"date": "2017-05-08", "close": 134.2791, "volume": 1116539.0}, {"date": "2017-05-09", "close": 134.7206, "volume": 850368.0}, {"date": "2017-05-10", "close": 135.2701, "volume": 787366.0}, {"date": "2017-05-11", "close": 134.7501, "volume": 727468.0}, {"date": "2017-05-12", "close": 134.1222, "volume": 720345.0}, {"date": "2017-05-15", "close": 135.7705, "volume": 659111.0}, {"date": "2017-05-16", "close": 136.3984, "volume": 1097284.0}, {"date": "2017-05-17", "close": 133.9848, "volume": 986082.0}, {"date": "2017-05-18", "close": 134.858, "volume": 881871.0}, {"date": "2017-05-19", "close": 135.535, "volume": 752265.0}, {"date": "2017-05-22", "close": 136.1629, "volume": 601968.0}, {"date": "2017-05-23", "close": 135.5939, "volume": 812543.0}, {"date": "2017-05-24", "close": 136.8792, "volume": 759994.0}, {"date": "2017-05-25", "close": 138.0369, "volume": 506279.0}, {"date": "2017-05-26", "close": 137.566, "volume": 973151.0}, {"date": "2017-05-30", "close": 138.1546, "volume": 635887.0}, {"date": "2017-05-31", "close": 140.1169, "volume": 1437736.0}, {"date": "2017-06-01", "close": 140.9901, "volume": 1798602.0}, {"date": "2017-06-02", "close": 141.4415, "volume": 1175041.0}, {"date": "2017-06-05", "close": 141.6769, "volume": 583953.0}, {"date": "2017-06-06", "close": 141.2158, "volume": 1057584.0}, {"date": "2017-06-07", "close": 143.2566, "volume": 1339007.0}, {"date": "2017-06-08", "close": 142.8641, "volume": 1418972.0}, {"date": "2017-06-09", "close": 144.0415, "volume": 1064606.0}, {"date": "2017-06-12", "close": 142.9426, "volume": 1293087.0}, {"date": "2017-06-13", "close": 143.7373, "volume": 1137025.0}, {"date": "2017-06-14", "close": 144.6302, "volume": 1138570.0}, {"date": "2017-06-15", "close": 145.6408, "volume": 857060.0}, {"date": "2017-06-16", "close": 145.6898, "volume": 1324482.0}, {"date": "2017-06-19", "close": 146.5827, "volume": 1166971.0}, {"date": "2017-06-20", "close": 144.4438, "volume": 1331838.0}, {"date": "2017-06-21", "close": 142.4815, "volume": 1627521.0}, {"date": "2017-06-22", "close": 142.6385, "volume": 1327984.0}, {"date": "2017-06-23", "close": 143.9336, "volume": 1515291.0}, {"date": "2017-06-26", "close": 143.5117, "volume": 837112.0}, {"date": "2017-06-27", "close": 143.3351, "volume": 838101.0}, {"date": "2017-06-28", "close": 146.0921, "volume": 1081515.0}, {"date": "2017-06-29", "close": 143.286, "volume": 1404792.0}, {"date": "2017-06-30", "close": 143.237, "volume": 1933996.0}, {"date": "2017-07-03", "close": 142.9721, "volume": 599777.0}, {"date": "2017-07-05", "close": 144.7479, "volume": 1240818.0}, {"date": "2017-07-06", "close": 143.5902, "volume": 1015303.0}, {"date": "2017-07-07", "close": 145.9842, "volume": 1315436.0}, {"date": "2017-07-10", "close": 145.994, "volume": 1236998.0}, {"date": "2017-07-11", "close": 145.1109, "volume": 800506.0}, {"date": "2017-07-12", "close": 146.6219, "volume": 970894.0}, {"date": "2017-07-13", "close": 146.8279, "volume": 1415139.0}, {"date": "2017-07-14", "close": 146.6513, "volume": 1350289.0}, {"date": "2017-07-17", "close": 146.6906, "volume": 1117102.0}, {"date": "2017-07-18", "close": 147.0438, "volume": 583950.0}, {"date": "2017-07-19", "close": 147.3578, "volume": 891965.0}, {"date": "2017-07-20", "close": 148.2702, "volume": 1034455.0}, {"date": "2017-07-21", "close": 150.9487, "volume": 2490028.0}, {"date": "2017-07-24", "close": 151.871, "volume": 1080278.0}, {"date": "2017-07-25", "close": 152.2242, "volume": 818531.0}, {"date": "2017-07-26", "close": 151.665, "volume": 1093790.0}, {"date": "2017-07-27", "close": 150.5563, "volume": 1476431.0}, {"date": "2017-07-28", "close": 150.5759, "volume": 1017743.0}, {"date": "2017-07-31", "close": 150.6936, "volume": 1444892.0}, {"date": "2017-08-01", "close": 151.714, "volume": 1974105.0}, {"date": "2017-08-02", "close": 149.1533, "volume": 1936845.0}, {"date": "2017-08-03", "close": 149.0551, "volume": 1325286.0}, {"date": "2017-08-04", "close": 148.1819, "volume": 1107638.0}, {"date": "2017-08-07", "close": 148.1034, "volume": 776963.0}, {"date": "2017-08-08", "close": 145.4838, "volume": 1995661.0}, {"date": "2017-08-09", "close": 147.9268, "volume": 1472251.0}, {"date": "2017-08-10", "close": 145.5426, "volume": 907283.0}, {"date": "2017-08-11", "close": 145.6113, "volume": 951260.0}, {"date": "2017-08-14", "close": 147.7012, "volume": 956132.0}, {"date": "2017-08-15", "close": 148.6431, "volume": 841811.0}, {"date": "2017-08-16", "close": 149.3985, "volume": 1012500.0}, {"date": "2017-08-17", "close": 147.1419, "volume": 937907.0}, {"date": "2017-08-18", "close": 147.2695, "volume": 1601856.0}, {"date": "2017-08-21", "close": 147.1615, "volume": 702985.0}, {"date": "2017-08-22", "close": 149.9578, "volume": 668561.0}, {"date": "2017-08-23", "close": 148.437, "volume": 669945.0}, {"date": "2017-08-24", "close": 148.594, "volume": 534912.0}, {"date": "2017-08-25", "close": 148.4174, "volume": 580159.0}, {"date": "2017-08-28", "close": 149.1238, "volume": 568253.0}, {"date": "2017-08-29", "close": 148.074, "volume": 952189.0}, {"date": "2017-08-30", "close": 150.6446, "volume": 1185467.0}, {"date": "2017-08-31", "close": 151.4197, "volume": 1373095.0}, {"date": "2017-09-01", "close": 150.8212, "volume": 897141.0}, {"date": "2017-09-05", "close": 150.2914, "volume": 842129.0}, {"date": "2017-09-06", "close": 148.3487, "volume": 1761142.0}, {"date": "2017-09-07", "close": 148.5449, "volume": 884640.0}, {"date": "2017-09-08", "close": 149.0649, "volume": 866445.0}, {"date": "2017-09-11", "close": 149.8891, "volume": 891235.0}, {"date": "2017-09-12", "close": 150.7035, "volume": 587592.0}, {"date": "2017-09-13", "close": 150.5661, "volume": 630739.0}, {"date": "2017-09-14", "close": 150.8212, "volume": 618933.0}, {"date": "2017-09-15", "close": 151.0959, "volume": 1068106.0}, {"date": "2017-09-18", "close": 151.5178, "volume": 840154.0}, {"date": "2017-09-19", "close": 152.6756, "volume": 883812.0}, {"date": "2017-09-20", "close": 152.8914, "volume": 639009.0}, {"date": "2017-09-21", "close": 152.8129, "volume": 536830.0}, {"date": "2017-09-22", "close": 153.8627, "volume": 797521.0}, {"date": "2017-09-25", "close": 152.5873, "volume": 813309.0}, {"date": "2017-09-26", "close": 152.1457, "volume": 826247.0}, {"date": "2017-09-27", "close": 151.8514, "volume": 721928.0}, {"date": "2017-09-28", "close": 152.5971, "volume": 904495.0}, {"date": "2017-09-29", "close": 153.3624, "volume": 602193.0}, {"date": "2017-10-02", "close": 154.5495, "volume": 773117.0}, {"date": "2017-10-03", "close": 156.2077, "volume": 686184.0}, {"date": "2017-10-04", "close": 156.5903, "volume": 688245.0}, {"date": "2017-10-05", "close": 156.0409, "volume": 859729.0}, {"date": "2017-10-06", "close": 155.462, "volume": 732718.0}, {"date": "2017-10-09", "close": 156.1684, "volume": 528559.0}, {"date": "2017-10-10", "close": 155.8054, "volume": 635846.0}, {"date": "2017-10-11", "close": 156.0016, "volume": 1709018.0}, {"date": "2017-10-12", "close": 158.0816, "volume": 930619.0}, {"date": "2017-10-13", "close": 158.7684, "volume": 990611.0}, {"date": "2017-10-16", "close": 159.3964, "volume": 1045747.0}, {"date": "2017-10-17", "close": 158.6311, "volume": 852779.0}, {"date": "2017-10-18", "close": 158.1111, "volume": 959270.0}, {"date": "2017-10-19", "close": 156.4333, "volume": 1406127.0}, {"date": "2017-10-20", "close": 158.5035, "volume": 1014494.0}, {"date": "2017-10-23", "close": 159.0432, "volume": 647894.0}, {"date": "2017-10-24", "close": 158.8469, "volume": 858441.0}, {"date": "2017-10-25", "close": 157.8854, "volume": 1246383.0}, {"date": "2017-10-26", "close": 161.8885, "volume": 2574998.0}, {"date": "2017-10-27", "close": 159.102, "volume": 1707842.0}, {"date": "2017-10-30", "close": 153.3035, "volume": 1710625.0}, {"date": "2017-10-31", "close": 153.5193, "volume": 2757936.0}, {"date": "2017-11-01", "close": 153.6076, "volume": 1505726.0}, {"date": "2017-11-02", "close": 152.5676, "volume": 1289476.0}, {"date": "2017-11-03", "close": 155.6975, "volume": 1755455.0}, {"date": "2017-11-06", "close": 155.6484, "volume": 1011118.0}, {"date": "2017-11-07", "close": 156.0703, "volume": 965065.0}, {"date": "2017-11-08", "close": 157.0416, "volume": 1051565.0}, {"date": "2017-11-09", "close": 154.9322, "volume": 753245.0}, {"date": "2017-11-10", "close": 153.9805, "volume": 679641.0}, {"date": "2017-11-13", "close": 155.0499, "volume": 789668.0}, {"date": "2017-11-14", "close": 156.296, "volume": 941146.0}, {"date": "2017-11-15", "close": 155.825, "volume": 1010065.0}, {"date": "2017-11-16", "close": 157.0809, "volume": 1091692.0}, {"date": "2017-11-17", "close": 157.5616, "volume": 931579.0}, {"date": "2017-11-20", "close": 159.1315, "volume": 1054402.0}, {"date": "2017-11-21", "close": 160.613, "volume": 1895129.0}, {"date": "2017-11-22", "close": 160.142, "volume": 563553.0}, {"date": "2017-11-24", "close": 161.0447, "volume": 253718.0}, {"date": "2017-11-27", "close": 161.2998, "volume": 675555.0}, {"date": "2017-11-28", "close": 162.7028, "volume": 1030701.0}, {"date": "2017-11-29", "close": 161.6236, "volume": 1068518.0}, {"date": "2017-11-30", "close": 162.3594, "volume": 1652260.0}, {"date": "2017-12-01", "close": 163.0364, "volume": 1052625.0}, {"date": "2017-12-04", "close": 164.3021, "volume": 1213874.0}, {"date": "2017-12-05", "close": 164.724, "volume": 1055015.0}, {"date": "2017-12-06", "close": 165.4402, "volume": 666401.0}, {"date": "2017-12-07", "close": 166.3331, "volume": 544718.0}, {"date": "2017-12-08", "close": 167.9814, "volume": 932742.0}, {"date": "2017-12-11", "close": 168.4621, "volume": 1161602.0}, {"date": "2017-12-12", "close": 169.3157, "volume": 1333258.0}, {"date": "2017-12-13", "close": 165.8229, "volume": 2066854.0}, {"date": "2017-12-14", "close": 164.4296, "volume": 1250731.0}, {"date": "2017-12-15", "close": 165.8621, "volume": 1713836.0}, {"date": "2017-12-18", "close": 167.687, "volume": 1268691.0}, {"date": "2017-12-19", "close": 168.7565, "volume": 1017492.0}, {"date": "2017-12-20", "close": 166.804, "volume": 1391197.0}, {"date": "2017-12-21", "close": 165.5972, "volume": 701562.0}, {"date": "2017-12-22", "close": 164.6651, "volume": 874718.0}, {"date": "2017-12-26", "close": 164.2628, "volume": 553672.0}, {"date": "2017-12-27", "close": 166.2055, "volume": 664114.0}, {"date": "2017-12-28", "close": 166.647, "volume": 394904.0}, {"date": "2017-12-29", "close": 166.2055, "volume": 685585.0}, {"date": "2018-01-02", "close": 164.9496, "volume": 941592.0}, {"date": "2018-01-03", "close": 167.5987, "volume": 808399.0}, {"date": "2018-01-04", "close": 170.1105, "volume": 727429.0}, {"date": "2018-01-05", "close": 172.3867, "volume": 688852.0}, {"date": "2018-01-08", "close": 173.8388, "volume": 948261.0}, {"date": "2018-01-09", "close": 173.8977, "volume": 906256.0}, {"date": "2018-01-10", "close": 172.2984, "volume": 935797.0}, {"date": "2018-01-11", "close": 173.0735, "volume": 714143.0}, {"date": "2018-01-12", "close": 174.2901, "volume": 711200.0}, {"date": "2018-01-16", "close": 172.5143, "volume": 841039.0}, {"date": "2018-01-17", "close": 173.4561, "volume": 1044443.0}, {"date": "2018-01-18", "close": 175.2713, "volume": 1109613.0}, {"date": "2018-01-19", "close": 177.7241, "volume": 1088331.0}, {"date": "2018-01-22", "close": 178.7151, "volume": 873378.0}, {"date": "2018-01-23", "close": 179.4804, "volume": 776175.0}, {"date": "2018-01-24", "close": 179.657, "volume": 727476.0}, {"date": "2018-01-25", "close": 178.46, "volume": 748584.0}, {"date": "2018-01-26", "close": 180.334, "volume": 1091210.0}, {"date": "2018-01-29", "close": 177.626, "volume": 1065608.0}, {"date": "2018-01-30", "close": 176.9392, "volume": 1219643.0}, {"date": "2018-01-31", "close": 177.6849, "volume": 1243723.0}, {"date": "2018-02-01", "close": 178.5679, "volume": 1102148.0}, {"date": "2018-02-02", "close": 173.986, "volume": 1118848.0}, {"date": "2018-02-05", "close": 163.2228, "volume": 2494916.0}, {"date": "2018-02-06", "close": 176.5664, "volume": 5582527.0}, {"date": "2018-02-07", "close": 179.2449, "volume": 2406019.0}, {"date": "2018-02-08", "close": 170.0418, "volume": 2651017.0}, {"date": "2018-02-09", "close": 174.1528, "volume": 2386976.0}, {"date": "2018-02-12", "close": 176.9588, "volume": 1723941.0}, {"date": "2018-02-13", "close": 178.509, "volume": 1497920.0}, {"date": "2018-02-14", "close": 182.5219, "volume": 1567544.0}, {"date": "2018-02-15", "close": 185.3574, "volume": 1530472.0}, {"date": "2018-02-16", "close": 185.7106, "volume": 1302233.0}, {"date": "2018-02-20", "close": 184.3566, "volume": 938197.0}, {"date": "2018-02-21", "close": 184.0427, "volume": 1196823.0}, {"date": "2018-02-22", "close": 184.3076, "volume": 1028737.0}, {"date": "2018-02-23", "close": 188.0555, "volume": 1114853.0}, {"date": "2018-02-26", "close": 189.6548, "volume": 1299980.0}, {"date": "2018-02-27", "close": 189.4978, "volume": 1278460.0}, {"date": "2018-02-28", "close": 188.1831, "volume": 1257851.0}, {"date": "2018-03-01", "close": 185.9461, "volume": 1735378.0}, {"date": "2018-03-02", "close": 185.4555, "volume": 1121238.0}, {"date": "2018-03-05", "close": 186.7801, "volume": 862826.0}, {"date": "2018-03-06", "close": 187.3884, "volume": 848506.0}, {"date": "2018-03-07", "close": 186.1227, "volume": 2043637.0}, {"date": "2018-03-08", "close": 188.8699, "volume": 2762331.0}, {"date": "2018-03-09", "close": 191.2835, "volume": 3574981.0}, {"date": "2018-03-12", "close": 192.2646, "volume": 1409270.0}, {"date": "2018-03-13", "close": 192.196, "volume": 1532169.0}, {"date": "2018-03-14", "close": 188.7522, "volume": 956368.0}, {"date": "2018-03-15", "close": 189.0759, "volume": 709263.0}, {"date": "2018-03-16", "close": 188.8797, "volume": 1836643.0}, {"date": "2018-03-19", "close": 186.8586, "volume": 1160429.0}, {"date": "2018-03-20", "close": 191.9605, "volume": 1289458.0}, {"date": "2018-03-21", "close": 190.1552, "volume": 1471810.0}, {"date": "2018-03-22", "close": 185.5144, "volume": 1288671.0}, {"date": "2018-03-23", "close": 182.9732, "volume": 1247994.0}, {"date": "2018-03-26", "close": 187.6729, "volume": 1870249.0}, {"date": "2018-03-27", "close": 184.3272, "volume": 2128460.0}, {"date": "2018-03-28", "close": 183.7483, "volume": 1162975.0}, {"date": "2018-03-29", "close": 187.457, "volume": 1473876.0}, {"date": "2018-04-02", "close": 183.1106, "volume": 1398755.0}, {"date": "2018-04-03", "close": 185.6321, "volume": 1294329.0}, {"date": "2018-04-04", "close": 185.8872, "volume": 1327446.0}, {"date": "2018-04-05", "close": 186.1619, "volume": 1023622.0}, {"date": "2018-04-06", "close": 183.7876, "volume": 954797.0}, {"date": "2018-04-09", "close": 184.2291, "volume": 2833077.0}, {"date": "2018-04-10", "close": 187.8986, "volume": 886145.0}, {"date": "2018-04-11", "close": 185.8774, "volume": 744603.0}, {"date": "2018-04-12", "close": 188.5461, "volume": 908368.0}, {"date": "2018-04-13", "close": 187.1627, "volume": 880440.0}, {"date": "2018-04-16", "close": 188.0457, "volume": 909488.0}, {"date": "2018-04-17", "close": 190.2925, "volume": 847440.0}, {"date": "2018-04-18", "close": 190.999, "volume": 706873.0}, {"date": "2018-04-19", "close": 190.2827, "volume": 664056.0}, {"date": "2018-04-20", "close": 189.3212, "volume": 1202309.0}, {"date": "2018-04-23", "close": 188.4284, "volume": 1477629.0}, {"date": "2018-04-24", "close": 185.5046, "volume": 1578953.0}, {"date": "2018-04-25", "close": 186.005, "volume": 1539220.0}, {"date": "2018-04-26", "close": 186.6623, "volume": 2186100.0}, {"date": "2018-04-27", "close": 183.5423, "volume": 1436560.0}, {"date": "2018-04-30", "close": 185.0434, "volume": 1534686.0}, {"date": "2018-05-01", "close": 186.4465, "volume": 940450.0}, {"date": "2018-05-02", "close": 184.4351, "volume": 1228164.0}, {"date": "2018-05-03", "close": 186.054, "volume": 1649539.0}, {"date": "2018-05-04", "close": 188.5461, "volume": 740629.0}, {"date": "2018-05-07", "close": 189.7333, "volume": 639897.0}, {"date": "2018-05-08", "close": 191.156, "volume": 1571465.0}, {"date": "2018-05-09", "close": 193.6873, "volume": 1021222.0}, {"date": "2018-05-10", "close": 196.8466, "volume": 1146961.0}, {"date": "2018-05-11", "close": 196.2186, "volume": 928888.0}, {"date": "2018-05-14", "close": 195.316, "volume": 934252.0}, {"date": "2018-05-15", "close": 194.6488, "volume": 1069248.0}, {"date": "2018-05-16", "close": 194.4428, "volume": 1026135.0}, {"date": "2018-05-17", "close": 193.9326, "volume": 846564.0}, {"date": "2018-05-18", "close": 194.1877, "volume": 1627861.0}, {"date": "2018-05-21", "close": 196.8368, "volume": 999366.0}, {"date": "2018-05-22", "close": 196.2579, "volume": 1006075.0}, {"date": "2018-05-23", "close": 197.1507, "volume": 1258763.0}, {"date": "2018-05-24", "close": 196.0519, "volume": 1275709.0}, {"date": "2018-05-25", "close": 196.5817, "volume": 824662.0}, {"date": "2018-05-29", "close": 193.4813, "volume": 1363559.0}, {"date": "2018-05-30", "close": 195.7575, "volume": 874230.0}, {"date": "2018-05-31", "close": 193.7756, "volume": 1369867.0}, {"date": "2018-06-01", "close": 196.5424, "volume": 2027787.0}, {"date": "2018-06-04", "close": 197.6511, "volume": 1338756.0}, {"date": "2018-06-05", "close": 199.5251, "volume": 1698182.0}, {"date": "2018-06-06", "close": 202.3017, "volume": 1052616.0}, {"date": "2018-06-07", "close": 201.4383, "volume": 1884531.0}, {"date": "2018-06-08", "close": 202.5765, "volume": 1054690.0}, {"date": "2018-06-11", "close": 203.5085, "volume": 1749252.0}, {"date": "2018-06-12", "close": 203.5772, "volume": 1801695.0}, {"date": "2018-06-13", "close": 203.4399, "volume": 1010253.0}, {"date": "2018-06-14", "close": 203.381, "volume": 893970.0}, {"date": "2018-06-15", "close": 204.7448, "volume": 1783274.0}, {"date": "2018-06-18", "close": 203.6851, "volume": 890481.0}, {"date": "2018-06-19", "close": 203.3319, "volume": 830997.0}, {"date": "2018-06-20", "close": 202.4195, "volume": 676989.0}, {"date": "2018-06-21", "close": 202.7727, "volume": 916299.0}, {"date": "2018-06-22", "close": 202.4587, "volume": 1217758.0}, {"date": "2018-06-25", "close": 200.104, "volume": 1248234.0}, {"date": "2018-06-26", "close": 199.3289, "volume": 836292.0}, {"date": "2018-06-27", "close": 198.024, "volume": 887531.0}, {"date": "2018-06-28", "close": 199.8489, "volume": 582506.0}, {"date": "2018-06-29", "close": 200.0451, "volume": 1010685.0}, {"date": "2018-07-02", "close": 200.467, "volume": 1954778.0}, {"date": "2018-07-03", "close": 198.907, "volume": 416164.0}, {"date": "2018-07-05", "close": 200.9478, "volume": 605515.0}, {"date": "2018-07-06", "close": 202.4783, "volume": 588903.0}, {"date": "2018-07-09", "close": 205.1372, "volume": 766738.0}, {"date": "2018-07-10", "close": 205.8044, "volume": 801996.0}, {"date": "2018-07-11", "close": 205.4904, "volume": 676965.0}, {"date": "2018-07-12", "close": 206.7757, "volume": 807561.0}, {"date": "2018-07-13", "close": 206.6776, "volume": 734777.0}, {"date": "2018-07-16", "close": 207.4822, "volume": 425031.0}, {"date": "2018-07-17", "close": 208.581, "volume": 521510.0}, {"date": "2018-07-18", "close": 210.2195, "volume": 736448.0}, {"date": "2018-07-19", "close": 207.2859, "volume": 813612.0}, {"date": "2018-07-20", "close": 208.3259, "volume": 882042.0}, {"date": "2018-07-23", "close": 208.8558, "volume": 790545.0}, {"date": "2018-07-24", "close": 209.101, "volume": 1159143.0}, {"date": "2018-07-25", "close": 210.7297, "volume": 1020660.0}, {"date": "2018-07-26", "close": 208.012, "volume": 1171592.0}, {"date": "2018-07-27", "close": 200.0157, "volume": 1848642.0}, {"date": "2018-07-30", "close": 197.0919, "volume": 1484330.0}, {"date": "2018-07-31", "close": 196.6602, "volume": 1590527.0}, {"date": "2018-08-01", "close": 194.0013, "volume": 1531728.0}, {"date": "2018-08-02", "close": 193.5598, "volume": 1250659.0}, {"date": "2018-08-03", "close": 194.3447, "volume": 1032641.0}, {"date": "2018-08-06", "close": 194.7862, "volume": 1013866.0}, {"date": "2018-08-07", "close": 198.4164, "volume": 1593988.0}, {"date": "2018-08-08", "close": 197.553, "volume": 802914.0}, {"date": "2018-08-09", "close": 197.1605, "volume": 732016.0}, {"date": "2018-08-10", "close": 197.5236, "volume": 843487.0}, {"date": "2018-08-13", "close": 196.7485, "volume": 951622.0}, {"date": "2018-08-14", "close": 199.2406, "volume": 511692.0}, {"date": "2018-08-15", "close": 197.916, "volume": 846603.0}, {"date": "2018-08-16", "close": 198.8677, "volume": 642833.0}, {"date": "2018-08-17", "close": 199.2798, "volume": 649689.0}, {"date": "2018-08-20", "close": 200.0745, "volume": 585955.0}, {"date": "2018-08-21", "close": 200.4964, "volume": 1311241.0}, {"date": "2018-08-22", "close": 199.0934, "volume": 696676.0}, {"date": "2018-08-23", "close": 199.0247, "volume": 759516.0}, {"date": "2018-08-24", "close": 199.0247, "volume": 553722.0}, {"date": "2018-08-27", "close": 200.3493, "volume": 877899.0}, {"date": "2018-08-28", "close": 199.3092, "volume": 1207817.0}, {"date": "2018-08-29", "close": 202.3802, "volume": 1107487.0}, {"date": "2018-08-30", "close": 201.7915, "volume": 906729.0}, {"date": "2018-08-31", "close": 203.1455, "volume": 1031186.0}, {"date": "2018-09-04", "close": 203.8421, "volume": 1139988.0}, {"date": "2018-09-05", "close": 201.1244, "volume": 1096896.0}, {"date": "2018-09-06", "close": 203.1161, "volume": 1017429.0}, {"date": "2018-09-07", "close": 202.9787, "volume": 831316.0}, {"date": "2018-09-10", "close": 204.3229, "volume": 755785.0}, {"date": "2018-09-11", "close": 205.5101, "volume": 644933.0}, {"date": "2018-09-12", "close": 206.0301, "volume": 935839.0}, {"date": "2018-09-13", "close": 207.8746, "volume": 691636.0}, {"date": "2018-09-14", "close": 209.9154, "volume": 1051739.0}, {"date": "2018-09-17", "close": 207.3644, "volume": 1004686.0}, {"date": "2018-09-18", "close": 209.5229, "volume": 714219.0}, {"date": "2018-09-19", "close": 208.9539, "volume": 1060577.0}, {"date": "2018-09-20", "close": 209.0814, "volume": 834714.0}, {"date": "2018-09-21", "close": 207.4724, "volume": 1986318.0}, {"date": "2018-09-24", "close": 206.3342, "volume": 696571.0}, {"date": "2018-09-25", "close": 202.9199, "volume": 1394177.0}, {"date": "2018-09-26", "close": 201.4089, "volume": 1129268.0}, {"date": "2018-09-27", "close": 200.1825, "volume": 953283.0}, {"date": "2018-09-28", "close": 191.7054, "volume": 2553385.0}, {"date": "2018-10-01", "close": 195.6496, "volume": 1744117.0}, {"date": "2018-10-02", "close": 192.9907, "volume": 1198790.0}, {"date": "2018-10-03", "close": 192.0095, "volume": 1288550.0}, {"date": "2018-10-04", "close": 189.3507, "volume": 1613396.0}, {"date": "2018-10-05", "close": 189.9491, "volume": 1076324.0}, {"date": "2018-10-08", "close": 186.4268, "volume": 1459980.0}, {"date": "2018-10-09", "close": 184.2781, "volume": 1606352.0}, {"date": "2018-10-10", "close": 178.7347, "volume": 2090623.0}, {"date": "2018-10-11", "close": 176.635, "volume": 2008470.0}, {"date": "2018-10-12", "close": 182.9536, "volume": 2252386.0}, {"date": "2018-10-15", "close": 180.746, "volume": 1332512.0}, {"date": "2018-10-16", "close": 186.3091, "volume": 1237760.0}, {"date": "2018-10-17", "close": 187.0352, "volume": 1119244.0}, {"date": "2018-10-18", "close": 183.3951, "volume": 1309118.0}, {"date": "2018-10-19", "close": 184.7883, "volume": 1151343.0}, {"date": "2018-10-22", "close": 185.3672, "volume": 1562446.0}, {"date": "2018-10-23", "close": 180.383, "volume": 1898218.0}, {"date": "2018-10-24", "close": 174.4569, "volume": 2176228.0}, {"date": "2018-10-25", "close": 173.829, "volume": 3640189.0}, {"date": "2018-10-26", "close": 168.1776, "volume": 3146565.0}, {"date": "2018-10-29", "close": 169.0018, "volume": 2829843.0}, {"date": "2018-10-30", "close": 173.2795, "volume": 2248808.0}, {"date": "2018-10-31", "close": 178.8819, "volume": 2888322.0}, {"date": "2018-11-01", "close": 179.3234, "volume": 1807766.0}, {"date": "2018-11-02", "close": 179.5294, "volume": 1590814.0}, {"date": "2018-11-05", "close": 179.7551, "volume": 1135842.0}, {"date": "2018-11-06", "close": 179.9906, "volume": 1887594.0}, {"date": "2018-11-07", "close": 183.1989, "volume": 2208207.0}, {"date": "2018-11-08", "close": 184.6117, "volume": 1524709.0}, {"date": "2018-11-09", "close": 182.7574, "volume": 1327786.0}, {"date": "2018-11-12", "close": 178.7739, "volume": 1597469.0}, {"date": "2018-11-13", "close": 176.6743, "volume": 1924779.0}, {"date": "2018-11-14", "close": 175.703, "volume": 1915077.0}, {"date": "2018-11-15", "close": 177.6849, "volume": 1618718.0}, {"date": "2018-11-16", "close": 177.9105, "volume": 1100665.0}, {"date": "2018-11-19", "close": 173.9369, "volume": 1492447.0}, {"date": "2018-11-20", "close": 172.1905, "volume": 2150978.0}, {"date": "2018-11-21", "close": 174.2901, "volume": 1396897.0}, {"date": "2018-11-23", "close": 171.4546, "volume": 558017.0}, {"date": "2018-11-26", "close": 174.0546, "volume": 1358926.0}, {"date": "2018-11-27", "close": 173.7014, "volume": 968810.0}, {"date": "2018-11-28", "close": 179.7355, "volume": 2178129.0}, {"date": "2018-11-29", "close": 176.949, "volume": 1053238.0}, {"date": "2018-11-30", "close": 179.4117, "volume": 2376114.0}, {"date": "2018-12-03", "close": 181.7076, "volume": 1447552.0}, {"date": "2018-12-04", "close": 174.2705, "volume": 2416257.0}, {"date": "2018-12-06", "close": 170.2184, "volume": 3650780.0}, {"date": "2018-12-07", "close": 165.9504, "volume": 2727431.0}, {"date": "2018-12-10", "close": 165.9308, "volume": 2249037.0}, {"date": "2018-12-11", "close": 163.6545, "volume": 1848513.0}, {"date": "2018-12-12", "close": 165.9602, "volume": 2106178.0}, {"date": "2018-12-13", "close": 166.3429, "volume": 1765098.0}, {"date": "2018-12-14", "close": 163.4779, "volume": 1813081.0}, {"date": "2018-12-17", "close": 163.1542, "volume": 2410154.0}, {"date": "2018-12-18", "close": 164.8221, "volume": 1899853.0}, {"date": "2018-12-19", "close": 163.8606, "volume": 2527151.0}, {"date": "2018-12-20", "close": 162.4379, "volume": 2967770.0}, {"date": "2018-12-21", "close": 158.5526, "volume": 3871793.0}, {"date": "2018-12-24", "close": 156.0016, "volume": 2033960.0}, {"date": "2018-12-26", "close": 161.81, "volume": 1984786.0}, {"date": "2018-12-27", "close": 165.9504, "volume": 1565930.0}, {"date": "2018-12-28", "close": 165.1262, "volume": 1088139.0}, {"date": "2018-12-31", "close": 166.7353, "volume": 870661.0}, {"date": "2019-01-02", "close": 166.647, "volume": 1333618.0}, {"date": "2019-01-03", "close": 161.2704, "volume": 1489937.0}, {"date": "2019-01-04", "close": 169.0116, "volume": 1919066.0}, {"date": "2019-01-07", "close": 170.3655, "volume": 1800225.0}, {"date": "2019-01-08", "close": 171.9256, "volume": 1403264.0}, {"date": "2019-01-09", "close": 170.3852, "volume": 1230366.0}, {"date": "2019-01-10", "close": 173.8094, "volume": 1366985.0}, {"date": "2019-01-11", "close": 172.6614, "volume": 1017314.0}, {"date": "2019-01-14", "close": 173.6818, "volume": 1396919.0}, {"date": "2019-01-15", "close": 178.1951, "volume": 1422626.0}, {"date": "2019-01-16", "close": 181.5113, "volume": 1992146.0}, {"date": "2019-01-17", "close": 181.8253, "volume": 1143791.0}, {"date": "2019-01-18", "close": 185.0827, "volume": 1424163.0}, {"date": "2019-01-22", "close": 183.7581, "volume": 3970225.0}, {"date": "2019-01-23", "close": 184.0623, "volume": 2519269.0}, {"date": "2019-01-24", "close": 185.014, "volume": 1684785.0}, {"date": "2019-01-25", "close": 185.74, "volume": 1070849.0}, {"date": "2019-01-28", "close": 184.6117, "volume": 1757395.0}, {"date": "2019-01-29", "close": 182.8359, "volume": 1220771.0}, {"date": "2019-01-30", "close": 185.4457, "volume": 1136000.0}, {"date": "2019-01-31", "close": 188.0359, "volume": 1623952.0}, {"date": "2019-02-01", "close": 190.1748, "volume": 1144908.0}, {"date": "2019-02-04", "close": 190.7439, "volume": 1497860.0}, {"date": "2019-02-05", "close": 191.2246, "volume": 1310286.0}, {"date": "2019-02-06", "close": 189.3114, "volume": 1721267.0}, {"date": "2019-02-07", "close": 191.3227, "volume": 2395637.0}, {"date": "2019-02-08", "close": 189.9393, "volume": 1731990.0}, {"date": "2019-02-11", "close": 190.4692, "volume": 1519906.0}, {"date": "2019-02-12", "close": 191.568, "volume": 1136686.0}, {"date": "2019-02-13", "close": 193.4616, "volume": 1410190.0}, {"date": "2019-02-14", "close": 192.1763, "volume": 1032986.0}, {"date": "2019-02-15", "close": 194.5801, "volume": 1106784.0}, {"date": "2019-02-19", "close": 193.9228, "volume": 1013626.0}, {"date": "2019-02-20", "close": 194.2858, "volume": 1266899.0}, {"date": "2019-02-21", "close": 194.4133, "volume": 1098423.0}, {"date": "2019-02-22", "close": 198.073, "volume": 987631.0}, {"date": "2019-02-25", "close": 198.1319, "volume": 1166759.0}, {"date": "2019-02-26", "close": 197.6806, "volume": 1054035.0}, {"date": "2019-02-27", "close": 197.916, "volume": 1054906.0}, {"date": "2019-02-28", "close": 196.5915, "volume": 1329947.0}, {"date": "2019-03-01", "close": 198.0338, "volume": 1097691.0}, {"date": "2019-03-04", "close": 196.1205, "volume": 1016401.0}, {"date": "2019-03-05", "close": 194.2269, "volume": 936259.0}, {"date": "2019-03-06", "close": 193.599, "volume": 890084.0}, {"date": "2019-03-07", "close": 192.7748, "volume": 1103010.0}, {"date": "2019-03-08", "close": 192.6277, "volume": 664438.0}, {"date": "2019-03-11", "close": 193.5205, "volume": 856063.0}, {"date": "2019-03-12", "close": 193.7756, "volume": 1050374.0}, {"date": "2019-03-13", "close": 195.9341, "volume": 1115276.0}, {"date": "2019-03-14", "close": 197.7983, "volume": 1424021.0}, {"date": "2019-03-15", "close": 199.3485, "volume": 2047748.0}, {"date": "2019-03-18", "close": 201.8406, "volume": 1777562.0}, {"date": "2019-03-19", "close": 203.9402, "volume": 2015108.0}, {"date": "2019-03-20", "close": 202.39, "volume": 1511667.0}, {"date": "2019-03-21", "close": 205.8142, "volume": 1275592.0}, {"date": "2019-03-22", "close": 201.6149, "volume": 844474.0}, {"date": "2019-03-25", "close": 201.144, "volume": 752017.0}, {"date": "2019-03-26", "close": 202.2429, "volume": 815049.0}, {"date": "2019-03-27", "close": 201.3108, "volume": 1048945.0}, {"date": "2019-03-28", "close": 203.744, "volume": 712092.0}, {"date": "2019-03-29", "close": 206.5795, "volume": 1400155.0}, {"date": "2019-04-01", "close": 208.8852, "volume": 1110202.0}, {"date": "2019-04-02", "close": 209.1992, "volume": 710121.0}, {"date": "2019-04-03", "close": 209.572, "volume": 896437.0}, {"date": "2019-04-04", "close": 208.6399, "volume": 605215.0}, {"date": "2019-04-05", "close": 210.4845, "volume": 741890.0}, {"date": "2019-04-08", "close": 209.6211, "volume": 634292.0}, {"date": "2019-04-09", "close": 210.7592, "volume": 990080.0}, {"date": "2019-04-10", "close": 208.6693, "volume": 846906.0}, {"date": "2019-04-11", "close": 209.1109, "volume": 1402843.0}, {"date": "2019-04-12", "close": 210.8769, "volume": 788222.0}, {"date": "2019-04-15", "close": 212.3879, "volume": 655428.0}, {"date": "2019-04-16", "close": 212.8588, "volume": 607431.0}, {"date": "2019-04-17", "close": 211.3282, "volume": 649553.0}, {"date": "2019-04-18", "close": 213.1041, "volume": 758691.0}, {"date": "2019-04-22", "close": 213.0649, "volume": 867513.0}, {"date": "2019-04-23", "close": 213.8792, "volume": 1055573.0}, {"date": "2019-04-24", "close": 214.2619, "volume": 847287.0}, {"date": "2019-04-25", "close": 215.0664, "volume": 644301.0}, {"date": "2019-04-26", "close": 216.1162, "volume": 564888.0}, {"date": "2019-04-29", "close": 215.557, "volume": 1016064.0}, {"date": "2019-04-30", "close": 216.4989, "volume": 1062337.0}, {"date": "2019-05-01", "close": 215.3117, "volume": 1113928.0}, {"date": "2019-05-02", "close": 213.0747, "volume": 1373589.0}, {"date": "2019-05-03", "close": 213.7713, "volume": 1128985.0}, {"date": "2019-05-06", "close": 215.4687, "volume": 973056.0}, {"date": "2019-05-07", "close": 210.5531, "volume": 1078589.0}, {"date": "2019-05-08", "close": 210.6807, "volume": 1242114.0}, {"date": "2019-05-09", "close": 209.101, "volume": 1331311.0}, {"date": "2019-05-10", "close": 210.2882, "volume": 900201.0}, {"date": "2019-05-13", "close": 204.7448, "volume": 1538223.0}, {"date": "2019-05-14", "close": 207.8354, "volume": 1117629.0}, {"date": "2019-05-15", "close": 207.7274, "volume": 1232544.0}, {"date": "2019-05-16", "close": 211.2301, "volume": 885272.0}, {"date": "2019-05-17", "close": 208.9244, "volume": 1686721.0}, {"date": "2019-05-20", "close": 207.8354, "volume": 1067487.0}, {"date": "2019-05-21", "close": 212.8392, "volume": 1696771.0}, {"date": "2019-05-22", "close": 213.4966, "volume": 1288293.0}, {"date": "2019-05-23", "close": 209.9546, "volume": 1046544.0}, {"date": "2019-05-24", "close": 210.2882, "volume": 1275478.0}, {"date": "2019-05-28", "close": 210.4746, "volume": 1593566.0}, {"date": "2019-05-29", "close": 212.4566, "volume": 1237945.0}, {"date": "2019-05-30", "close": 213.0649, "volume": 733769.0}, {"date": "2019-05-31", "close": 209.8467, "volume": 1095507.0}, {"date": "2019-06-03", "close": 208.9539, "volume": 849831.0}, {"date": "2019-06-04", "close": 210.7788, "volume": 1254198.0}, {"date": "2019-06-05", "close": 216.1162, "volume": 1313044.0}, {"date": "2019-06-06", "close": 217.8234, "volume": 763678.0}, {"date": "2019-06-07", "close": 220.4332, "volume": 948869.0}, {"date": "2019-06-10", "close": 222.8469, "volume": 833956.0}, {"date": "2019-06-11", "close": 218.4906, "volume": 839636.0}, {"date": "2019-06-12", "close": 219.9721, "volume": 530501.0}, {"date": "2019-06-13", "close": 220.2174, "volume": 559682.0}, {"date": "2019-06-14", "close": 220.6589, "volume": 717882.0}, {"date": "2019-06-17", "close": 219.9427, "volume": 823064.0}, {"date": "2019-06-18", "close": 221.9638, "volume": 796166.0}, {"date": "2019-06-19", "close": 226.222, "volume": 1130424.0}, {"date": "2019-06-20", "close": 226.9186, "volume": 1339850.0}, {"date": "2019-06-21", "close": 224.3872, "volume": 1519541.0}, {"date": "2019-06-24", "close": 224.5344, "volume": 799303.0}, {"date": "2019-06-25", "close": 223.6808, "volume": 1152261.0}, {"date": "2019-06-26", "close": 222.1306, "volume": 918898.0}, {"date": "2019-06-27", "close": 222.7095, "volume": 666796.0}, {"date": "2019-06-28", "close": 223.4944, "volume": 1813501.0}, {"date": "2019-07-01", "close": 227.8801, "volume": 959157.0}, {"date": "2019-07-02", "close": 230.5488, "volume": 914503.0}, {"date": "2019-07-03", "close": 233.6492, "volume": 868469.0}, {"date": "2019-07-05", "close": 232.5307, "volume": 775149.0}, {"date": "2019-07-08", "close": 228.0077, "volume": 740611.0}, {"date": "2019-07-09", "close": 227.1148, "volume": 1065197.0}, {"date": "2019-07-10", "close": 230.333, "volume": 916546.0}, {"date": "2019-07-11", "close": 233.9436, "volume": 720448.0}, {"date": "2019-07-12", "close": 236.7104, "volume": 1338433.0}, {"date": "2019-07-15", "close": 236.3474, "volume": 565121.0}, {"date": "2019-07-16", "close": 235.5036, "volume": 606861.0}, {"date": "2019-07-17", "close": 235.8862, "volume": 1011591.0}, {"date": "2019-07-18", "close": 236.5632, "volume": 865736.0}, {"date": "2019-07-19", "close": 235.4055, "volume": 1279442.0}, {"date": "2019-07-22", "close": 236.9066, "volume": 989678.0}, {"date": "2019-07-23", "close": 238.8297, "volume": 997125.0}, {"date": "2019-07-24", "close": 238.5059, "volume": 1059319.0}, {"date": "2019-07-25", "close": 237.7798, "volume": 894677.0}, {"date": "2019-07-26", "close": 239.7421, "volume": 760660.0}, {"date": "2019-07-29", "close": 238.7119, "volume": 677180.0}, {"date": "2019-07-30", "close": 237.3678, "volume": 860544.0}, {"date": "2019-07-31", "close": 240.3308, "volume": 2239594.0}, {"date": "2019-08-01", "close": 252.3694, "volume": 2297290.0}, {"date": "2019-08-02", "close": 249.1611, "volume": 1335243.0}, {"date": "2019-08-05", "close": 239.5753, "volume": 1736882.0}, {"date": "2019-08-06", "close": 241.1844, "volume": 2488716.0}, {"date": "2019-08-07", "close": 243.9905, "volume": 1435921.0}, {"date": "2019-08-08", "close": 252.9189, "volume": 1746910.0}, {"date": "2019-08-09", "close": 251.3588, "volume": 1337204.0}, {"date": "2019-08-12", "close": 249.3083, "volume": 794030.0}, {"date": "2019-08-13", "close": 253.4977, "volume": 1022933.0}, {"date": "2019-08-14", "close": 243.9218, "volume": 1339034.0}, {"date": "2019-08-15", "close": 248.3958, "volume": 919203.0}, {"date": "2019-08-16", "close": 251.8396, "volume": 2637793.0}, {"date": "2019-08-19", "close": 255.7642, "volume": 1321893.0}, {"date": "2019-08-20", "close": 256.3136, "volume": 1013810.0}, {"date": "2019-08-21", "close": 259.6299, "volume": 1133609.0}, {"date": "2019-08-22", "close": 258.3544, "volume": 1058977.0}, {"date": "2019-08-23", "close": 252.1928, "volume": 1390936.0}, {"date": "2019-08-26", "close": 252.3498, "volume": 1327338.0}, {"date": "2019-08-27", "close": 252.4087, "volume": 1026238.0}, {"date": "2019-08-28", "close": 253.8411, "volume": 1034133.0}, {"date": "2019-08-29", "close": 255.8329, "volume": 1102649.0}, {"date": "2019-08-30", "close": 255.2834, "volume": 1455361.0}, {"date": "2019-09-03", "close": 253.7921, "volume": 1295716.0}, {"date": "2019-09-04", "close": 254.3121, "volume": 1492080.0}, {"date": "2019-09-05", "close": 259.8359, "volume": 1191127.0}, {"date": "2019-09-06", "close": 262.7009, "volume": 1112572.0}, {"date": "2019-09-09", "close": 255.8427, "volume": 1089658.0}, {"date": "2019-09-10", "close": 247.5913, "volume": 2095742.0}, {"date": "2019-09-11", "close": 247.2479, "volume": 1426190.0}, {"date": "2019-09-12", "close": 247.1301, "volume": 1285826.0}, {"date": "2019-09-13", "close": 245.3543, "volume": 1361596.0}, {"date": "2019-09-16", "close": 244.795, "volume": 1152696.0}, {"date": "2019-09-17", "close": 251.2902, "volume": 1475017.0}, {"date": "2019-09-18", "close": 249.8871, "volume": 1228012.0}, {"date": "2019-09-19", "close": 251.8887, "volume": 1129598.0}, {"date": "2019-09-20", "close": 248.0132, "volume": 1424366.0}, {"date": "2019-09-23", "close": 247.6992, "volume": 900975.0}, {"date": "2019-09-24", "close": 247.032, "volume": 1040786.0}, {"date": "2019-09-25", "close": 249.7792, "volume": 930498.0}, {"date": "2019-09-26", "close": 251.1724, "volume": 949081.0}, {"date": "2019-09-27", "close": 241.7044, "volume": 2088547.0}, {"date": "2019-09-30", "close": 240.3602, "volume": 2719036.0}, {"date": "2019-10-01", "close": 238.2704, "volume": 2485091.0}, {"date": "2019-10-02", "close": 231.9813, "volume": 1325445.0}, {"date": "2019-10-03", "close": 235.1013, "volume": 1313120.0}, {"date": "2019-10-04", "close": 239.8304, "volume": 1244529.0}, {"date": "2019-10-07", "close": 240.9489, "volume": 1110316.0}, {"date": "2019-10-08", "close": 237.2893, "volume": 1045569.0}, {"date": "2019-10-09", "close": 244.0984, "volume": 1266095.0}, {"date": "2019-10-10", "close": 246.2373, "volume": 1169391.0}, {"date": "2019-10-11", "close": 248.2192, "volume": 1307200.0}, {"date": "2019-10-14", "close": 246.6297, "volume": 661937.0}, {"date": "2019-10-15", "close": 248.6705, "volume": 894556.0}, {"date": "2019-10-16", "close": 247.5422, "volume": 728623.0}, {"date": "2019-10-17", "close": 248.229, "volume": 1082561.0}, {"date": "2019-10-18", "close": 245.7565, "volume": 1137321.0}, {"date": "2019-10-21", "close": 246.6788, "volume": 880638.0}, {"date": "2019-10-22", "close": 241.5376, "volume": 993076.0}, {"date": "2019-10-23", "close": 239.3104, "volume": 1472576.0}, {"date": "2019-10-24", "close": 243.7157, "volume": 1108410.0}, {"date": "2019-10-25", "close": 244.5693, "volume": 801803.0}, {"date": "2019-10-28", "close": 243.9022, "volume": 1288464.0}, {"date": "2019-10-29", "close": 251.3883, "volume": 1351895.0}, {"date": "2019-10-30", "close": 249.8479, "volume": 1147425.0}, {"date": "2019-10-31", "close": 253.1249, "volume": 1220750.0}, {"date": "2019-11-01", "close": 253.9196, "volume": 1088996.0}, {"date": "2019-11-04", "close": 251.506, "volume": 1126028.0}, {"date": "2019-11-05", "close": 246.4531, "volume": 988638.0}, {"date": "2019-11-06", "close": 248.6116, "volume": 1308878.0}, {"date": "2019-11-07", "close": 250.7702, "volume": 1142172.0}, {"date": "2019-11-08", "close": 250.4856, "volume": 646755.0}, {"date": "2019-11-11", "close": 250.26, "volume": 499266.0}, {"date": "2019-11-12", "close": 250.3188, "volume": 620883.0}, {"date": "2019-11-13", "close": 253.743, "volume": 648263.0}, {"date": "2019-11-14", "close": 255.097, "volume": 465881.0}, {"date": "2019-11-15", "close": 257.9325, "volume": 856303.0}, {"date": "2019-11-18", "close": 259.1001, "volume": 851492.0}, {"date": "2019-11-19", "close": 262.8186, "volume": 1238896.0}, {"date": "2019-11-20", "close": 263.0443, "volume": 1180939.0}, {"date": "2019-11-21", "close": 259.4042, "volume": 1031602.0}, {"date": "2019-11-22", "close": 260.2087, "volume": 932315.0}, {"date": "2019-11-25", "close": 260.8367, "volume": 1251307.0}, {"date": "2019-11-26", "close": 261.8669, "volume": 2976122.0}, {"date": "2019-11-27", "close": 260.4933, "volume": 1231626.0}, {"date": "2019-11-29", "close": 259.6593, "volume": 1037691.0}, {"date": "2019-12-02", "close": 257.2457, "volume": 1967590.0}, {"date": "2019-12-03", "close": 259.0216, "volume": 1337749.0}, {"date": "2019-12-04", "close": 263.3975, "volume": 1012958.0}, {"date": "2019-12-05", "close": 266.4194, "volume": 1523524.0}, {"date": "2019-12-06", "close": 269.2058, "volume": 1585735.0}, {"date": "2019-12-09", "close": 266.9296, "volume": 1097547.0}, {"date": "2019-12-10", "close": 266.5371, "volume": 971211.0}, {"date": "2019-12-11", "close": 267.0179, "volume": 1267006.0}, {"date": "2019-12-12", "close": 265.193, "volume": 1779499.0}, {"date": "2019-12-13", "close": 266.0858, "volume": 1468719.0}, {"date": "2019-12-16", "close": 267.4692, "volume": 1173113.0}, {"date": "2019-12-17", "close": 266.439, "volume": 1667538.0}, {"date": "2019-12-18", "close": 264.3688, "volume": 1603950.0}, {"date": "2019-12-19", "close": 267.3417, "volume": 1570452.0}, {"date": "2019-12-20", "close": 266.5371, "volume": 1695071.0}, {"date": "2019-12-23", "close": 266.2526, "volume": 1054441.0}, {"date": "2019-12-24", "close": 267.3613, "volume": 363043.0}, {"date": "2019-12-26", "close": 268.4013, "volume": 450279.0}, {"date": "2019-12-27", "close": 269.1175, "volume": 688782.0}, {"date": "2019-12-30", "close": 266.8118, "volume": 539003.0}, {"date": "2019-12-31", "close": 267.9009, "volume": 638939.0}, {"date": "2020-01-02", "close": 272.6006, "volume": 1092326.0}, {"date": "2020-01-03", "close": 271.6881, "volume": 576754.0}, {"date": "2020-01-06", "close": 273.7779, "volume": 875497.0}, {"date": "2020-01-07", "close": 275.6814, "volume": 1253709.0}, {"date": "2020-01-08", "close": 279.6354, "volume": 1004476.0}, {"date": "2020-01-09", "close": 284.1192, "volume": 1316140.0}, {"date": "2020-01-10", "close": 283.4913, "volume": 834499.0}, {"date": "2020-01-13", "close": 288.6913, "volume": 961736.0}, {"date": "2020-01-14", "close": 284.6981, "volume": 1249145.0}, {"date": "2020-01-15", "close": 288.8287, "volume": 1066246.0}, {"date": "2020-01-16", "close": 292.5668, "volume": 789475.0}, {"date": "2020-01-17", "close": 291.1932, "volume": 2246627.0}, {"date": "2020-01-21", "close": 290.6143, "volume": 1423494.0}, {"date": "2020-01-22", "close": 291.8113, "volume": 956340.0}, {"date": "2020-01-23", "close": 291.5857, "volume": 813355.0}, {"date": "2020-01-24", "close": 289.2702, "volume": 835826.0}, {"date": "2020-01-27", "close": 287.6022, "volume": 919424.0}, {"date": "2020-01-28", "close": 291.674, "volume": 882437.0}, {"date": "2020-01-29", "close": 291.7034, "volume": 760113.0}, {"date": "2020-01-30", "close": 294.2053, "volume": 913883.0}, {"date": "2020-01-31", "close": 288.1909, "volume": 1209723.0}, {"date": "2020-02-03", "close": 290.0943, "volume": 1002254.0}, {"date": "2020-02-04", "close": 292.3019, "volume": 1308004.0}, {"date": "2020-02-05", "close": 289.2113, "volume": 1324179.0}, {"date": "2020-02-06", "close": 289.9472, "volume": 1975094.0}, {"date": "2020-02-07", "close": 289.9079, "volume": 1401623.0}, {"date": "2020-02-10", "close": 290.9676, "volume": 1088974.0}, {"date": "2020-02-11", "close": 288.5736, "volume": 1397488.0}, {"date": "2020-02-12", "close": 298.1005, "volume": 1288038.0}, {"date": "2020-02-13", "close": 295.6672, "volume": 1107731.0}, {"date": "2020-02-14", "close": 301.8484, "volume": 979283.0}, {"date": "2020-02-18", "close": 300.9556, "volume": 1047031.0}, {"date": "2020-02-19", "close": 305.2922, "volume": 1341095.0}, {"date": "2020-02-20", "close": 297.6884, "volume": 1898476.0}, {"date": "2020-02-21", "close": 287.72, "volume": 2066660.0}, {"date": "2020-02-24", "close": 285.4143, "volume": 2006010.0}, {"date": "2020-02-25", "close": 277.3002, "volume": 1439359.0}, {"date": "2020-02-26", "close": 277.4376, "volume": 1460483.0}, {"date": "2020-02-27", "close": 262.1122, "volume": 2298287.0}, {"date": "2020-02-28", "close": 260.8955, "volume": 2901471.0}, {"date": "2020-03-02", "close": 283.8543, "volume": 3140765.0}, {"date": "2020-03-03", "close": 274.8572, "volume": 2691843.0}, {"date": "2020-03-04", "close": 290.477, "volume": 1468325.0}, {"date": "2020-03-05", "close": 273.1696, "volume": 1824765.0}, {"date": "2020-03-06", "close": 265.9484, "volume": 2513676.0}, {"date": "2020-03-09", "close": 237.9368, "volume": 3947456.0}, {"date": "2020-03-10", "close": 254.2826, "volume": 3059284.0}, {"date": "2020-03-11", "close": 235.8274, "volume": 3395473.0}, {"date": "2020-03-12", "close": 217.2838, "volume": 4659918.0}, {"date": "2020-03-13", "close": 243.4214, "volume": 3394465.0}, {"date": "2020-03-16", "close": 217.9706, "volume": 3119429.0}, {"date": "2020-03-17", "close": 223.3669, "volume": 3205266.0}, {"date": "2020-03-18", "close": 189.439, "volume": 4235652.0}, {"date": "2020-03-19", "close": 203.8617, "volume": 3203523.0}, {"date": "2020-03-20", "close": 204.8527, "volume": 3558629.0}, {"date": "2020-03-23", "close": 188.4284, "volume": 2605201.0}, {"date": "2020-03-24", "close": 214.5366, "volume": 2755784.0}, {"date": "2020-03-25", "close": 222.9057, "volume": 2045268.0}, {"date": "2020-03-26", "close": 240.3308, "volume": 2884408.0}, {"date": "2020-03-27", "close": 235.2289, "volume": 2924894.0}, {"date": "2020-03-30", "close": 242.3323, "volume": 2529539.0}, {"date": "2020-03-31", "close": 240.4289, "volume": 3807431.0}, {"date": "2020-04-01", "close": 229.9111, "volume": 3458017.0}, {"date": "2020-04-02", "close": 236.7889, "volume": 1735599.0}, {"date": "2020-04-03", "close": 234.2968, "volume": 2217558.0}, {"date": "2020-04-06", "close": 251.0056, "volume": 2129237.0}, {"date": "2020-04-07", "close": 251.2313, "volume": 1678564.0}, {"date": "2020-04-08", "close": 256.5785, "volume": 1326157.0}, {"date": "2020-04-09", "close": 278.2029, "volume": 2740528.0}, {"date": "2020-04-13", "close": 263.3778, "volume": 2900401.0}, {"date": "2020-04-14", "close": 272.11, "volume": 2588707.0}, {"date": "2020-04-15", "close": 268.0971, "volume": 1593975.0}, {"date": "2020-04-16", "close": 269.3726, "volume": 1265372.0}, {"date": "2020-04-17", "close": 277.261, "volume": 2667708.0}, {"date": "2020-04-20", "close": 273.9055, "volume": 1512929.0}, {"date": "2020-04-21", "close": 262.1907, "volume": 1856170.0}, {"date": "2020-04-22", "close": 270.8051, "volume": 1112237.0}, {"date": "2020-04-23", "close": 274.2881, "volume": 1699433.0}, {"date": "2020-04-24", "close": 278.5855, "volume": 1124483.0}, {"date": "2020-04-27", "close": 285.6988, "volume": 1289718.0}, {"date": "2020-04-28", "close": 290.2513, "volume": 2048045.0}, {"date": "2020-04-29", "close": 288.8679, "volume": 1757196.0}, {"date": "2020-04-30", "close": 287.357, "volume": 1916526.0}, {"date": "2020-05-01", "close": 280.6656, "volume": 1151967.0}, {"date": "2020-05-04", "close": 280.381, "volume": 1187777.0}, {"date": "2020-05-05", "close": 289.8392, "volume": 1049704.0}, {"date": "2020-05-06", "close": 283.9033, "volume": 881034.0}, {"date": "2020-05-07", "close": 290.006, "volume": 1282637.0}, {"date": "2020-05-08", "close": 292.037, "volume": 851989.0}, {"date": "2020-05-11", "close": 295.0099, "volume": 1206009.0}, {"date": "2020-05-12", "close": 293.5676, "volume": 1303868.0}, {"date": "2020-05-13", "close": 288.8483, "volume": 1642456.0}, {"date": "2020-05-14", "close": 294.4604, "volume": 1253732.0}, {"date": "2020-05-15", "close": 297.4235, "volume": 1960778.0}, {"date": "2020-05-18", "close": 305.7534, "volume": 1773091.0}, {"date": "2020-05-19", "close": 305.2236, "volume": 1237740.0}, {"date": "2020-05-20", "close": 308.0787, "volume": 801243.0}, {"date": "2020-05-21", "close": 304.8998, "volume": 725210.0}, {"date": "2020-05-22", "close": 305.979, "volume": 621524.0}, {"date": "2020-05-26", "close": 306.45, "volume": 1695355.0}, {"date": "2020-05-27", "close": 309.4817, "volume": 1182909.0}, {"date": "2020-05-28", "close": 312.7882, "volume": 1928700.0}, {"date": "2020-05-29", "close": 318.8909, "volume": 1935836.0}, {"date": "2020-06-01", "close": 321.1279, "volume": 892323.0}, {"date": "2020-06-02", "close": 321.1966, "volume": 1280258.0}, {"date": "2020-06-03", "close": 327.0932, "volume": 1058932.0}, {"date": "2020-06-04", "close": 321.2162, "volume": 1209060.0}, {"date": "2020-06-05", "close": 327.0834, "volume": 1522241.0}, {"date": "2020-06-08", "close": 325.7196, "volume": 1116809.0}, {"date": "2020-06-09", "close": 321.432, "volume": 966559.0}, {"date": "2020-06-10", "close": 324.9347, "volume": 1136350.0}, {"date": "2020-06-11", "close": 301.2401, "volume": 1663514.0}, {"date": "2020-06-12", "close": 310.9338, "volume": 1168665.0}, {"date": "2020-06-15", "close": 313.6221, "volume": 998309.0}, {"date": "2020-06-16", "close": 318.8026, "volume": 918878.0}, {"date": "2020-06-17", "close": 320.1664, "volume": 896707.0}, {"date": "2020-06-18", "close": 320.6471, "volume": 726309.0}, {"date": "2020-06-19", "close": 317.6252, "volume": 1932699.0}, {"date": "2020-06-22", "close": 320.2056, "volume": 1330386.0}, {"date": "2020-06-23", "close": 322.3641, "volume": 889956.0}, {"date": "2020-06-24", "close": 311.9738, "volume": 1298209.0}, {"date": "2020-06-25", "close": 321.6381, "volume": 1051903.0}, {"date": "2020-06-26", "close": 315.5354, "volume": 2563823.0}, {"date": "2020-06-29", "close": 315.2312, "volume": 1298222.0}, {"date": "2020-06-30", "close": 323.2668, "volume": 1823443.0}, {"date": "2020-07-01", "close": 328.2117, "volume": 963242.0}, {"date": "2020-07-02", "close": 326.9657, "volume": 707918.0}, {"date": "2020-07-06", "close": 334.5891, "volume": 1296503.0}, {"date": "2020-07-07", "close": 334.7559, "volume": 836785.0}, {"date": "2020-07-08", "close": 347.6383, "volume": 1121156.0}, {"date": "2020-07-09", "close": 346.0685, "volume": 1126447.0}, {"date": "2020-07-10", "close": 345.1757, "volume": 821104.0}, {"date": "2020-07-13", "close": 339.5635, "volume": 919729.0}, {"date": "2020-07-14", "close": 345.0089, "volume": 724580.0}, {"date": "2020-07-15", "close": 348.1093, "volume": 613247.0}, {"date": "2020-07-16", "close": 342.919, "volume": 624583.0}, {"date": "2020-07-17", "close": 348.0014, "volume": 577783.0}, {"date": "2020-07-20", "close": 351.3372, "volume": 597695.0}, {"date": "2020-07-21", "close": 348.1387, "volume": 612021.0}, {"date": "2020-07-22", "close": 349.7282, "volume": 634661.0}, {"date": "2020-07-23", "close": 341.6926, "volume": 1383336.0}, {"date": "2020-07-24", "close": 343.3704, "volume": 860886.0}, {"date": "2020-07-27", "close": 344.6949, "volume": 1057902.0}, {"date": "2020-07-28", "close": 341.0451, "volume": 1185255.0}, {"date": "2020-07-29", "close": 353.0739, "volume": 1036260.0}, {"date": "2020-07-30", "close": 345.7251, "volume": 1122594.0}, {"date": "2020-07-31", "close": 343.6451, "volume": 1126780.0}, {"date": "2020-08-03", "close": 344.067, "volume": 673340.0}, {"date": "2020-08-04", "close": 339.2496, "volume": 1116345.0}, {"date": "2020-08-05", "close": 340.839, "volume": 712909.0}, {"date": "2020-08-06", "close": 345.9213, "volume": 623311.0}, {"date": "2020-08-07", "close": 340.7213, "volume": 827960.0}, {"date": "2020-08-10", "close": 337.5816, "volume": 552668.0}, {"date": "2020-08-11", "close": 337.2284, "volume": 745146.0}, {"date": "2020-08-12", "close": 342.6051, "volume": 522326.0}, {"date": "2020-08-13", "close": 349.4142, "volume": 723042.0}, {"date": "2020-08-14", "close": 345.627, "volume": 530850.0}, {"date": "2020-08-17", "close": 350.4052, "volume": 618798.0}, {"date": "2020-08-18", "close": 353.329, "volume": 561314.0}, {"date": "2020-08-19", "close": 351.3569, "volume": 1018980.0}, {"date": "2020-08-20", "close": 354.4082, "volume": 735509.0}, {"date": "2020-08-21", "close": 355.1833, "volume": 722498.0}, {"date": "2020-08-24", "close": 353.2112, "volume": 588534.0}, {"date": "2020-08-25", "close": 351.7395, "volume": 528249.0}, {"date": "2020-08-26", "close": 357.5381, "volume": 676869.0}, {"date": "2020-08-27", "close": 357.1162, "volume": 600611.0}, {"date": "2020-08-28", "close": 359.9124, "volume": 509904.0}, {"date": "2020-08-31", "close": 359.5102, "volume": 775310.0}, {"date": "2020-09-01", "close": 361.443, "volume": 564890.0}, {"date": "2020-09-02", "close": 371.2741, "volume": 764867.0}, {"date": "2020-09-03", "close": 347.0202, "volume": 1352424.0}, {"date": "2020-09-04", "close": 338.6707, "volume": 1274971.0}, {"date": "2020-09-08", "close": 334.2359, "volume": 1054960.0}, {"date": "2020-09-09", "close": 345.1462, "volume": 842932.0}, {"date": "2020-09-10", "close": 337.9839, "volume": 679609.0}, {"date": "2020-09-11", "close": 342.2126, "volume": 681872.0}, {"date": "2020-09-14", "close": 346.4315, "volume": 628485.0}, {"date": "2020-09-15", "close": 350.464, "volume": 779327.0}, {"date": "2020-09-16", "close": 350.7976, "volume": 907133.0}, {"date": "2020-09-17", "close": 345.0972, "volume": 783664.0}, {"date": "2020-09-18", "close": 344.3908, "volume": 992722.0}, {"date": "2020-09-21", "close": 344.273, "volume": 1129835.0}, {"date": "2020-09-22", "close": 343.5666, "volume": 748171.0}, {"date": "2020-09-23", "close": 336.5907, "volume": 628097.0}, {"date": "2020-09-24", "close": 339.3477, "volume": 644394.0}, {"date": "2020-09-25", "close": 346.1961, "volume": 578870.0}, {"date": "2020-09-28", "close": 348.8451, "volume": 741489.0}, {"date": "2020-09-29", "close": 350.2482, "volume": 580868.0}, {"date": "2020-09-30", "close": 353.7999, "volume": 1012012.0}, {"date": "2020-10-01", "close": 356.8709, "volume": 650276.0}, {"date": "2020-10-02", "close": 356.135, "volume": 719508.0}, {"date": "2020-10-05", "close": 358.0875, "volume": 517274.0}, {"date": "2020-10-06", "close": 347.6285, "volume": 776319.0}, {"date": "2020-10-07", "close": 348.2074, "volume": 703068.0}, {"date": "2020-10-08", "close": 350.464, "volume": 547833.0}, {"date": "2020-10-09", "close": 350.0323, "volume": 812242.0}, {"date": "2020-10-12", "close": 353.2995, "volume": 687219.0}, {"date": "2020-10-13", "close": 347.3244, "volume": 1163930.0}, {"date": "2020-10-14", "close": 344.8813, "volume": 812011.0}, {"date": "2020-10-15", "close": 340.8979, "volume": 962980.0}, {"date": "2020-10-16", "close": 341.6043, "volume": 1109623.0}, {"date": "2020-10-19", "close": 334.7167, "volume": 731609.0}, {"date": "2020-10-20", "close": 333.7356, "volume": 1032538.0}, {"date": "2020-10-21", "close": 331.5378, "volume": 691084.0}, {"date": "2020-10-22", "close": 330.8902, "volume": 1001918.0}, {"date": "2020-10-23", "close": 331.0668, "volume": 688550.0}, {"date": "2020-10-26", "close": 327.26, "volume": 893574.0}, {"date": "2020-10-27", "close": 324.6109, "volume": 1482729.0}, {"date": "2020-10-28", "close": 320.5392, "volume": 1505588.0}, {"date": "2020-10-29", "close": 319.5973, "volume": 876582.0}, {"date": "2020-10-30", "close": 316.6441, "volume": 1464438.0}, {"date": "2020-11-02", "close": 321.7362, "volume": 1305121.0}, {"date": "2020-11-03", "close": 328.4374, "volume": 1186591.0}, {"date": "2020-11-04", "close": 344.4791, "volume": 1603683.0}, {"date": "2020-11-05", "close": 349.2768, "volume": 1317463.0}, {"date": "2020-11-06", "close": 347.6776, "volume": 1072286.0}, {"date": "2020-11-09", "close": 339.8775, "volume": 1316137.0}, {"date": "2020-11-10", "close": 328.7808, "volume": 1488579.0}, {"date": "2020-11-11", "close": 337.4835, "volume": 975903.0}, {"date": "2020-11-12", "close": 335.2759, "volume": 697879.0}, {"date": "2020-11-13", "close": 335.4722, "volume": 941261.0}, {"date": "2020-11-16", "close": 333.2155, "volume": 1407720.0}, {"date": "2020-11-17", "close": 330.3114, "volume": 1052236.0}, {"date": "2020-11-18", "close": 330.1348, "volume": 943535.0}, {"date": "2020-11-19", "close": 332.2442, "volume": 1111233.0}, {"date": "2020-11-20", "close": 331.9008, "volume": 825258.0}, {"date": "2020-11-23", "close": 330.7627, "volume": 893248.0}, {"date": "2020-11-24", "close": 327.9076, "volume": 1469701.0}, {"date": "2020-11-25", "close": 331.6653, "volume": 1013862.0}, {"date": "2020-11-27", "close": 335.1288, "volume": 407732.0}, {"date": "2020-11-30", "close": 345.1462, "volume": 3327255.0}, {"date": "2020-12-01", "close": 328.0155, "volume": 2256158.0}, {"date": "2020-12-02", "close": 326.9951, "volume": 1713058.0}, {"date": "2020-12-03", "close": 320.4509, "volume": 1745578.0}, {"date": "2020-12-04", "close": 333.0488, "volume": 3059722.0}, {"date": "2020-12-07", "close": 329.8993, "volume": 1691421.0}, {"date": "2020-12-08", "close": 327.4072, "volume": 1637353.0}, {"date": "2020-12-09", "close": 321.1083, "volume": 2000275.0}, {"date": "2020-12-10", "close": 319.6856, "volume": 1475172.0}, {"date": "2020-12-11", "close": 318.6946, "volume": 1428977.0}, {"date": "2020-12-14", "close": 317.5761, "volume": 1666882.0}, {"date": "2020-12-15", "close": 317.7331, "volume": 1207606.0}, {"date": "2020-12-16", "close": 314.8191, "volume": 1809053.0}, {"date": "2020-12-17", "close": 315.0055, "volume": 3021620.0}, {"date": "2020-12-18", "close": 316.4184, "volume": 2981126.0}, {"date": "2020-12-21", "close": 313.5535, "volume": 2211518.0}, {"date": "2020-12-22", "close": 312.9157, "volume": 1627645.0}, {"date": "2020-12-23", "close": 307.7157, "volume": 1047557.0}, {"date": "2020-12-24", "close": 310.61, "volume": 490838.0}, {"date": "2020-12-28", "close": 312.0425, "volume": 1030460.0}, {"date": "2020-12-29", "close": 315.4274, "volume": 1058642.0}, {"date": "2020-12-30", "close": 317.5271, "volume": 1340023.0}, {"date": "2020-12-31", "close": 322.5309, "volume": 1014196.0}, {"date": "2021-01-04", "close": 326.9657, "volume": 3231324.0}, {"date": "2021-01-05", "close": 322.2562, "volume": 2012776.0}, {"date": "2021-01-06", "close": 322.6585, "volume": 1638315.0}, {"date": "2021-01-07", "close": 322.8645, "volume": 1856707.0}, {"date": "2021-01-08", "close": 320.6864, "volume": 1493885.0}, {"date": "2021-01-11", "close": 313.1806, "volume": 1545588.0}, {"date": "2021-01-12", "close": 309.9036, "volume": 2271502.0}, {"date": "2021-01-13", "close": 306.1655, "volume": 1936883.0}, {"date": "2021-01-14", "close": 300.4061, "volume": 1910647.0}, {"date": "2021-01-15", "close": 300.1805, "volume": 2701832.0}, {"date": "2021-01-19", "close": 307.2349, "volume": 2224039.0}, {"date": "2021-01-20", "close": 315.869, "volume": 2799556.0}, {"date": "2021-01-21", "close": 311.7285, "volume": 1622348.0}, {"date": "2021-01-22", "close": 309.1972, "volume": 1519115.0}, {"date": "2021-01-25", "close": 308.9911, "volume": 1453796.0}, {"date": "2021-01-26", "close": 312.9942, "volume": 1479847.0}, {"date": "2021-01-27", "close": 300.5239, "volume": 3074958.0}, {"date": "2021-01-28", "close": 312.955, "volume": 2722048.0}, {"date": "2021-01-29", "close": 311.0221, "volume": 2734549.0}, {"date": "2021-02-01", "close": 315.7708, "volume": 1774650.0}, {"date": "2021-02-02", "close": 323.8751, "volume": 2397000.0}, {"date": "2021-02-03", "close": 318.1354, "volume": 1705099.0}, {"date": "2021-02-04", "close": 322.2562, "volume": 1172460.0}, {"date": "2021-02-05", "close": 317.9097, "volume": 2153270.0}, {"date": "2021-02-08", "close": 319.303, "volume": 1250422.0}, {"date": "2021-02-09", "close": 326.1219, "volume": 3154645.0}, {"date": "2021-02-10", "close": 326.7204, "volume": 1810399.0}, {"date": "2021-02-11", "close": 332.9899, "volume": 1627453.0}, {"date": "2021-02-12", "close": 333.0488, "volume": 2033681.0}, {"date": "2021-02-16", "close": 331.9499, "volume": 2280085.0}, {"date": "2021-02-17", "close": 332.5386, "volume": 1344948.0}, {"date": "2021-02-18", "close": 332.0774, "volume": 1154963.0}, {"date": "2021-02-19", "close": 332.8427, "volume": 1251795.0}, {"date": "2021-02-22", "close": 327.0049, "volume": 1542062.0}, {"date": "2021-02-23", "close": 319.0479, "volume": 2261563.0}, {"date": "2021-02-24", "close": 325.5332, "volume": 1662982.0}, {"date": "2021-02-25", "close": 324.3166, "volume": 2584223.0}, {"date": "2021-02-26", "close": 323.149, "volume": 1690966.0}, {"date": "2021-03-01", "close": 331.165, "volume": 1175146.0}, {"date": "2021-03-02", "close": 326.6615, "volume": 1748492.0}, {"date": "2021-03-03", "close": 320.3724, "volume": 1690285.0}, {"date": "2021-03-04", "close": 321.3633, "volume": 2134285.0}, {"date": "2021-03-05", "close": 328.2117, "volume": 2235632.0}, {"date": "2021-03-08", "close": 336.2571, "volume": 1854634.0}, {"date": "2021-03-09", "close": 335.6684, "volume": 2063334.0}, {"date": "2021-03-10", "close": 337.8564, "volume": 1263204.0}, {"date": "2021-03-11", "close": 338.6315, "volume": 1702547.0}, {"date": "2021-03-12", "close": 339.0926, "volume": 1226528.0}, {"date": "2021-03-15", "close": 344.8617, "volume": 1511595.0}, {"date": "2021-03-16", "close": 342.036, "volume": 1332872.0}, {"date": "2021-03-17", "close": 343.5862, "volume": 1493045.0}, {"date": "2021-03-18", "close": 341.8888, "volume": 1718339.0}, {"date": "2021-03-19", "close": 340.8194, "volume": 2316966.0}, {"date": "2021-03-22", "close": 339.0239, "volume": 922148.0}, {"date": "2021-03-23", "close": 340.2896, "volume": 1619489.0}, {"date": "2021-03-24", "close": 345.156, "volume": 1069015.0}, {"date": "2021-03-25", "close": 344.6753, "volume": 1388836.0}, {"date": "2021-03-26", "close": 352.7697, "volume": 1152738.0}, {"date": "2021-03-29", "close": 354.9184, "volume": 1464429.0}, {"date": "2021-03-30", "close": 346.1274, "volume": 1261788.0}, {"date": "2021-03-31", "close": 346.2157, "volume": 1116220.0}, {"date": "2021-04-01", "close": 355.8113, "volume": 1242845.0}, {"date": "2021-04-05", "close": 360.246, "volume": 997519.0}, {"date": "2021-04-06", "close": 358.9509, "volume": 937216.0}, {"date": "2021-04-07", "close": 354.3886, "volume": 1259955.0}, {"date": "2021-04-08", "close": 358.7154, "volume": 945949.0}, {"date": "2021-04-09", "close": 362.1396, "volume": 1323668.0}, {"date": "2021-04-12", "close": 364.1117, "volume": 1035534.0}, {"date": "2021-04-13", "close": 365.9366, "volume": 947785.0}, {"date": "2021-04-14", "close": 365.0144, "volume": 893123.0}, {"date": "2021-04-15", "close": 367.997, "volume": 965756.0}, {"date": "2021-04-16", "close": 370.9405, "volume": 2062265.0}, {"date": "2021-04-19", "close": 369.3412, "volume": 977833.0}, {"date": "2021-04-20", "close": 371.9118, "volume": 1516568.0}, {"date": "2021-04-21", "close": 375.542, "volume": 1180630.0}, {"date": "2021-04-22", "close": 376.0817, "volume": 1052829.0}, {"date": "2021-04-23", "close": 380.8206, "volume": 1234114.0}, {"date": "2021-04-26", "close": 376.69, "volume": 924181.0}, {"date": "2021-04-27", "close": 376.896, "volume": 1288029.0}, {"date": "2021-04-28", "close": 372.9126, "volume": 1551073.0}, {"date": "2021-04-29", "close": 385.2946, "volume": 1663123.0}, {"date": "2021-04-30", "close": 383.0281, "volume": 1492394.0}, {"date": "2021-05-03", "close": 386.472, "volume": 1030978.0}, {"date": "2021-05-04", "close": 389.641, "volume": 1735589.0}, {"date": "2021-05-05", "close": 384.6667, "volume": 817057.0}, {"date": "2021-05-06", "close": 382.2236, "volume": 1612972.0}, {"date": "2021-05-07", "close": 383.3421, "volume": 1069023.0}, {"date": "2021-05-10", "close": 382.9987, "volume": 1319452.0}, {"date": "2021-05-11", "close": 372.5103, "volume": 1902825.0}, {"date": "2021-05-12", "close": 362.7185, "volume": 1690017.0}, {"date": "2021-05-13", "close": 372.5397, "volume": 1888076.0}, {"date": "2021-05-14", "close": 372.0099, "volume": 1563325.0}, {"date": "2021-05-17", "close": 367.8793, "volume": 1561402.0}, {"date": "2021-05-18", "close": 363.1404, "volume": 1027247.0}, {"date": "2021-05-19", "close": 363.68, "volume": 1128619.0}, {"date": "2021-05-20", "close": 367.4672, "volume": 1150925.0}, {"date": "2021-05-21", "close": 370.3812, "volume": 1539693.0}, {"date": "2021-05-24", "close": 371.902, "volume": 1205878.0}, {"date": "2021-05-25", "close": 371.4507, "volume": 952454.0}, {"date": "2021-05-26", "close": 371.5292, "volume": 871490.0}, {"date": "2021-05-27", "close": 373.3639, "volume": 1226634.0}, {"date": "2021-05-28", "close": 372.3141, "volume": 1760868.0}, {"date": "2021-06-01", "close": 366.4174, "volume": 1415215.0}, {"date": "2021-06-02", "close": 372.6673, "volume": 1380201.0}, {"date": "2021-06-03", "close": 374.1586, "volume": 1471023.0}, {"date": "2021-06-04", "close": 377.3277, "volume": 938239.0}, {"date": "2021-06-07", "close": 374.0409, "volume": 800285.0}, {"date": "2021-06-08", "close": 377.1413, "volume": 1179584.0}, {"date": "2021-06-09", "close": 377.3571, "volume": 969119.0}, {"date": "2021-06-10", "close": 379.4372, "volume": 831682.0}, {"date": "2021-06-11", "close": 385.0885, "volume": 1085607.0}, {"date": "2021-06-14", "close": 388.8954, "volume": 1375444.0}, {"date": "2021-06-15", "close": 388.552, "volume": 1813849.0}, {"date": "2021-06-16", "close": 385.3534, "volume": 1346008.0}, {"date": "2021-06-17", "close": 392.6139, "volume": 2122080.0}, {"date": "2021-06-18", "close": 383.3421, "volume": 2394857.0}, {"date": "2021-06-21", "close": 391.986, "volume": 1431797.0}, {"date": "2021-06-22", "close": 396.2441, "volume": 1343184.0}, {"date": "2021-06-23", "close": 393.2713, "volume": 1254526.0}, {"date": "2021-06-24", "close": 403.4261, "volume": 2135607.0}, {"date": "2021-06-25", "close": 404.5838, "volume": 1980275.0}, {"date": "2021-06-28", "close": 403.0533, "volume": 1058322.0}, {"date": "2021-06-29", "close": 402.8374, "volume": 1709457.0}, {"date": "2021-06-30", "close": 402.7099, "volume": 1469439.0}, {"date": "2021-07-01", "close": 404.4269, "volume": 938651.0}, {"date": "2021-07-02", "close": 406.811, "volume": 874201.0}, {"date": "2021-07-06", "close": 407.8314, "volume": 1166586.0}, {"date": "2021-07-07", "close": 411.2556, "volume": 714105.0}, {"date": "2021-07-08", "close": 409.1952, "volume": 1418108.0}, {"date": "2021-07-09", "close": 406.8601, "volume": 1534876.0}, {"date": "2021-07-12", "close": 403.9853, "volume": 1581725.0}, {"date": "2021-07-13", "close": 401.2381, "volume": 1143128.0}, {"date": "2021-07-14", "close": 402.8374, "volume": 810924.0}, {"date": "2021-07-15", "close": 403.7597, "volume": 845907.0}, {"date": "2021-07-16", "close": 406.605, "volume": 905754.0}, {"date": "2021-07-19", "close": 401.4344, "volume": 1226600.0}, {"date": "2021-07-20", "close": 408.528, "volume": 922698.0}, {"date": "2021-07-21", "close": 409.1952, "volume": 985485.0}, {"date": "2021-07-22", "close": 410.7062, "volume": 822030.0}, {"date": "2021-07-23", "close": 410.6081, "volume": 994796.0}, {"date": "2021-07-26", "close": 405.6042, "volume": 1166973.0}, {"date": "2021-07-27", "close": 405.0057, "volume": 1828562.0}, {"date": "2021-07-28", "close": 403.8284, "volume": 1474260.0}, {"date": "2021-07-29", "close": 415.5824, "volume": 1833265.0}, {"date": "2021-07-30", "close": 420.6353, "volume": 1571963.0}, {"date": "2021-08-02", "close": 426.061, "volume": 1968871.0}, {"date": "2021-08-03", "close": 427.8271, "volume": 1645301.0}, {"date": "2021-08-04", "close": 431.212, "volume": 2280694.0}, {"date": "2021-08-05", "close": 433.3902, "volume": 1391066.0}, {"date": "2021-08-06", "close": 433.2528, "volume": 1140150.0}, {"date": "2021-08-09", "close": 427.886, "volume": 1238536.0}, {"date": "2021-08-10", "close": 426.2965, "volume": 879652.0}, {"date": "2021-08-11", "close": 425.4233, "volume": 1035703.0}, {"date": "2021-08-12", "close": 428.5139, "volume": 923092.0}, {"date": "2021-08-13", "close": 433.4098, "volume": 1022148.0}, {"date": "2021-08-16", "close": 437.6974, "volume": 1086864.0}, {"date": "2021-08-17", "close": 435.8038, "volume": 950024.0}, {"date": "2021-08-18", "close": 421.8912, "volume": 1694789.0}, {"date": "2021-08-19", "close": 425.7569, "volume": 1584990.0}, {"date": "2021-08-20", "close": 429.2694, "volume": 1621952.0}, {"date": "2021-08-23", "close": 430.7411, "volume": 873975.0}, {"date": "2021-08-24", "close": 429.3479, "volume": 854172.0}, {"date": "2021-08-25", "close": 429.5932, "volume": 572795.0}, {"date": "2021-08-26", "close": 428.9162, "volume": 543551.0}, {"date": "2021-08-27", "close": 430.0347, "volume": 838417.0}, {"date": "2021-08-30", "close": 435.6959, "volume": 908793.0}, {"date": "2021-08-31", "close": 435.4506, "volume": 994371.0}, {"date": "2021-09-01", "close": 440.1601, "volume": 961349.0}, {"date": "2021-09-02", "close": 440.9253, "volume": 845361.0}, {"date": "2021-09-03", "close": 443.5548, "volume": 997356.0}, {"date": "2021-09-07", "close": 438.2959, "volume": 964215.0}, {"date": "2021-09-08", "close": 442.1125, "volume": 1010793.0}, {"date": "2021-09-09", "close": 442.8778, "volume": 1078992.0}, {"date": "2021-09-10", "close": 441.7495, "volume": 972083.0}, {"date": "2021-09-13", "close": 440.945, "volume": 1365628.0}, {"date": "2021-09-14", "close": 443.0741, "volume": 801696.0}, {"date": "2021-09-15", "close": 443.6235, "volume": 891949.0}, {"date": "2021-09-16", "close": 445.4877, "volume": 1119971.0}, {"date": "2021-09-17", "close": 438.0015, "volume": 1482723.0}, {"date": "2021-09-20", "close": 436.4808, "volume": 1088208.0}, {"date": "2021-09-21", "close": 436.8046, "volume": 743919.0}, {"date": "2021-09-22", "close": 437.2363, "volume": 1103765.0}, {"date": "2021-09-23", "close": 443.1525, "volume": 1092356.0}, {"date": "2021-09-24", "close": 444.536, "volume": 552731.0}, {"date": "2021-09-27", "close": 436.9321, "volume": 780936.0}, {"date": "2021-09-28", "close": 418.0745, "volume": 1940242.0}, {"date": "2021-09-29", "close": 418.5749, "volume": 1145355.0}, {"date": "2021-09-30", "close": 416.8776, "volume": 1248875.0}, {"date": "2021-10-01", "close": 420.2821, "volume": 1262303.0}, {"date": "2021-10-04", "close": 408.008, "volume": 1160000.0}, {"date": "2021-10-05", "close": 417.113, "volume": 1194277.0}, {"date": "2021-10-06", "close": 419.6934, "volume": 854198.0}, {"date": "2021-10-07", "close": 424.6384, "volume": 752223.0}, {"date": "2021-10-08", "close": 421.6165, "volume": 590986.0}, {"date": "2021-10-11", "close": 420.4097, "volume": 653882.0}, {"date": "2021-10-12", "close": 422.5486, "volume": 1423457.0}, {"date": "2021-10-13", "close": 422.3131, "volume": 1271375.0}, {"date": "2021-10-14", "close": 433.449, "volume": 1436708.0}, {"date": "2021-10-15", "close": 435.5487, "volume": 953557.0}, {"date": "2021-10-18", "close": 439.4144, "volume": 836179.0}, {"date": "2021-10-19", "close": 442.5835, "volume": 1042284.0}, {"date": "2021-10-20", "close": 432.2521, "volume": 1519419.0}, {"date": "2021-10-21", "close": 437.04, "volume": 961444.0}, {"date": "2021-10-22", "close": 441.9948, "volume": 1349684.0}, {"date": "2021-10-25", "close": 438.9336, "volume": 1148477.0}, {"date": "2021-10-26", "close": 455.8583, "volume": 2318765.0}, {"date": "2021-10-27", "close": 453.8764, "volume": 1251812.0}, {"date": "2021-10-28", "close": 460.6561, "volume": 1830589.0}, {"date": "2021-10-29", "close": 465.2184, "volume": 1588507.0}, {"date": "2021-11-01", "close": 454.4455, "volume": 1225369.0}, {"date": "2021-11-02", "close": 452.4832, "volume": 936175.0}, {"date": "2021-11-03", "close": 446.4688, "volume": 1661951.0}, {"date": "2021-11-04", "close": 454.0236, "volume": 1438566.0}, {"date": "2021-11-05", "close": 451.61, "volume": 1158352.0}, {"date": "2021-11-08", "close": 452.9542, "volume": 1027216.0}, {"date": "2021-11-09", "close": 453.2681, "volume": 952030.0}, {"date": "2021-11-10", "close": 445.6446, "volume": 1011008.0}, {"date": "2021-11-11", "close": 443.0054, "volume": 741130.0}, {"date": "2021-11-12", "close": 444.8107, "volume": 1842721.0}, {"date": "2021-11-15", "close": 450.619, "volume": 2115824.0}, {"date": "2021-11-16", "close": 461.4999, "volume": 1538321.0}, {"date": "2021-11-17", "close": 456.7217, "volume": 1680247.0}, {"date": "2021-11-18", "close": 455.1813, "volume": 2835661.0}, {"date": "2021-11-19", "close": 452.6108, "volume": 1585358.0}, {"date": "2021-11-22", "close": 449.4907, "volume": 1190858.0}, {"date": "2021-11-23", "close": 449.6968, "volume": 1219344.0}, {"date": "2021-11-24", "close": 454.7889, "volume": 905516.0}, {"date": "2021-11-26", "close": 445.9586, "volume": 833944.0}, {"date": "2021-11-29", "close": 456.1625, "volume": 1489163.0}, {"date": "2021-11-30", "close": 447.136, "volume": 1865939.0}, {"date": "2021-12-01", "close": 440.5918, "volume": 1436808.0}, {"date": "2021-12-02", "close": 452.2772, "volume": 1369652.0}, {"date": "2021-12-03", "close": 447.2243, "volume": 1488534.0}, {"date": "2021-12-06", "close": 447.9209, "volume": 1250822.0}, {"date": "2021-12-07", "close": 461.5882, "volume": 1093616.0}, {"date": "2021-12-08", "close": 464.0803, "volume": 998575.0}, {"date": "2021-12-09", "close": 458.841, "volume": 931019.0}, {"date": "2021-12-10", "close": 464.7377, "volume": 904299.0}, {"date": "2021-12-13", "close": 469.8298, "volume": 1449465.0}, {"date": "2021-12-14", "close": 461.4705, "volume": 1440345.0}, {"date": "2021-12-15", "close": 469.9377, "volume": 1093332.0}, {"date": "2021-12-16", "close": 467.8381, "volume": 1377423.0}, {"date": "2021-12-17", "close": 458.8214, "volume": 2355503.0}, {"date": "2021-12-20", "close": 451.659, "volume": 1675349.0}, {"date": "2021-12-21", "close": 461.6176, "volume": 717273.0}, {"date": "2021-12-22", "close": 464.3354, "volume": 814671.0}, {"date": "2021-12-23", "close": 464.8064, "volume": 1342569.0}, {"date": "2021-12-27", "close": 469.0841, "volume": 850738.0}, {"date": "2021-12-28", "close": 466.1407, "volume": 717583.0}, {"date": "2021-12-29", "close": 465.6011, "volume": 709360.0}, {"date": "2021-12-30", "close": 461.6078, "volume": 820420.0}, {"date": "2021-12-31", "close": 463.0305, "volume": 842802.0}, {"date": "2022-01-03", "close": 452.4047, "volume": 1282387.0}, {"date": "2022-01-04", "close": 451.1489, "volume": 1215234.0}, {"date": "2022-01-05", "close": 447.1654, "volume": 1316057.0}, {"date": "2022-01-06", "close": 443.4371, "volume": 1452603.0}, {"date": "2022-01-07", "close": 438.3253, "volume": 1086373.0}, {"date": "2022-01-10", "close": 427.1795, "volume": 2357484.0}, {"date": "2022-01-11", "close": 432.7034, "volume": 1497254.0}, {"date": "2022-01-12", "close": 439.3948, "volume": 1910399.0}, {"date": "2022-01-13", "close": 428.043, "volume": 1158011.0}, {"date": "2022-01-14", "close": 424.2067, "volume": 1400673.0}, {"date": "2022-01-18", "close": 416.1515, "volume": 1483079.0}, {"date": "2022-01-19", "close": 414.9741, "volume": 1535321.0}, {"date": "2022-01-20", "close": 410.0979, "volume": 1284152.0}, {"date": "2022-01-21", "close": 409.0677, "volume": 1634294.0}, {"date": "2022-01-24", "close": 410.0684, "volume": 1861436.0}, {"date": "2022-01-25", "close": 391.9958, "volume": 2498494.0}, {"date": "2022-01-26", "close": 390.0433, "volume": 2119699.0}, {"date": "2022-01-27", "close": 387.6297, "volume": 1716684.0}, {"date": "2022-01-28", "close": 398.9521, "volume": 1701136.0}, {"date": "2022-01-31", "close": 407.3899, "volume": 1788220.0}, {"date": "2022-02-01", "close": 409.5877, "volume": 1457600.0}, {"date": "2022-02-02", "close": 414.1107, "volume": 1640608.0}, {"date": "2022-02-03", "close": 405.3589, "volume": 1226762.0}, {"date": "2022-02-04", "close": 406.5756, "volume": 1370767.0}, {"date": "2022-02-07", "close": 397.6079, "volume": 1471295.0}, {"date": "2022-02-08", "close": 392.2411, "volume": 2887766.0}, {"date": "2022-02-09", "close": 399.6094, "volume": 2351265.0}, {"date": "2022-02-10", "close": 388.9739, "volume": 2420547.0}, {"date": "2022-02-11", "close": 380.3496, "volume": 2731867.0}, {"date": "2022-02-14", "close": 373.5307, "volume": 3156694.0}, {"date": "2022-02-15", "close": 378.1028, "volume": 1430583.0}, {"date": "2022-02-16", "close": 379.2606, "volume": 1813065.0}, {"date": "2022-02-17", "close": 374.296, "volume": 1224809.0}, {"date": "2022-02-18", "close": 371.5292, "volume": 1253553.0}, {"date": "2022-02-22", "close": 373.0794, "volume": 1648523.0}, {"date": "2022-02-23", "close": 366.3291, "volume": 1766791.0}, {"date": "2022-02-24", "close": 374.4824, "volume": 1895373.0}, {"date": "2022-02-25", "close": 373.7073, "volume": 8122171.0}, {"date": "2022-02-28", "close": 368.6152, "volume": 5249949.0}, {"date": "2022-03-01", "close": 383.2146, "volume": 9770491.0}, {"date": "2022-03-02", "close": 391.5935, "volume": 5798528.0}, {"date": "2022-03-03", "close": 392.9475, "volume": 4359843.0}, {"date": "2022-03-04", "close": 399.8645, "volume": 3580544.0}, {"date": "2022-03-07", "close": 378.3677, "volume": 4221979.0}, {"date": "2022-03-08", "close": 380.8108, "volume": 3693915.0}, {"date": "2022-03-09", "close": 384.127, "volume": 3034286.0}, {"date": "2022-03-10", "close": 375.5322, "volume": 2767338.0}, {"date": "2022-03-11", "close": 372.5201, "volume": 2252080.0}, {"date": "2022-03-14", "close": 369.8906, "volume": 2558070.0}, {"date": "2022-03-15", "close": 380.0847, "volume": 1977228.0}, {"date": "2022-03-16", "close": 384.8334, "volume": 2092213.0}, {"date": "2022-03-17", "close": 395.0668, "volume": 2393741.0}, {"date": "2022-03-18", "close": 402.2095, "volume": 2858172.0}, {"date": "2022-03-21", "close": 397.1272, "volume": 2207918.0}, {"date": "2022-03-22", "close": 406.4676, "volume": 2336366.0}, {"date": "2022-03-23", "close": 398.0592, "volume": 2145205.0}, {"date": "2022-03-24", "close": 399.9823, "volume": 2066784.0}, {"date": "2022-03-25", "close": 405.6729, "volume": 2033299.0}, {"date": "2022-03-28", "close": 406.6835, "volume": 2529935.0}, {"date": "2022-03-29", "close": 409.5779, "volume": 1527047.0}, {"date": "2022-03-30", "close": 411.0496, "volume": 2096129.0}, {"date": "2022-03-31", "close": 402.4449, "volume": 2414864.0}, {"date": "2022-04-01", "close": 400.1883, "volume": 1721945.0}, {"date": "2022-04-04", "close": 406.4873, "volume": 1620577.0}, {"date": "2022-04-05", "close": 404.1129, "volume": 1263678.0}, {"date": "2022-04-06", "close": 403.1317, "volume": 1558259.0}, {"date": "2022-04-07", "close": 407.1642, "volume": 2172669.0}, {"date": "2022-04-08", "close": 405.3001, "volume": 1061931.0}, {"date": "2022-04-11", "close": 397.9611, "volume": 1466527.0}, {"date": "2022-04-12", "close": 389.8176, "volume": 2226211.0}, {"date": "2022-04-13", "close": 388.8365, "volume": 2458283.0}, {"date": "2022-04-14", "close": 380.2809, "volume": 2404958.0}, {"date": "2022-04-18", "close": 383.1949, "volume": 1212518.0}, {"date": "2022-04-19", "close": 387.8946, "volume": 1869633.0}, {"date": "2022-04-20", "close": 389.7588, "volume": 1768639.0}, {"date": "2022-04-21", "close": 383.4598, "volume": 1538070.0}, {"date": "2022-04-22", "close": 372.5005, "volume": 1749263.0}, {"date": "2022-04-25", "close": 374.0311, "volume": 2197753.0}, {"date": "2022-04-26", "close": 368.4189, "volume": 1688501.0}, {"date": "2022-04-27", "close": 373.462, "volume": 1930679.0}, {"date": "2022-04-28", "close": 379.2606, "volume": 1690122.0}, {"date": "2022-04-29", "close": 369.4001, "volume": 2103126.0}, {"date": "2022-05-02", "close": 360.3932, "volume": 3849986.0}, {"date": "2022-05-03", "close": 352.8482, "volume": 2767092.0}, {"date": "2022-05-04", "close": 357.4498, "volume": 3722257.0}, {"date": "2022-05-05", "close": 340.3583, "volume": 4252202.0}, {"date": "2022-05-06", "close": 339.2398, "volume": 3353760.0}, {"date": "2022-05-09", "close": 322.5702, "volume": 4154891.0}, {"date": "2022-05-10", "close": 321.8049, "volume": 2959611.0}, {"date": "2022-05-11", "close": 319.666, "volume": 2987956.0}, {"date": "2022-05-12", "close": 323.4434, "volume": 3251300.0}, {"date": "2022-05-13", "close": 330.4978, "volume": 2811745.0}, {"date": "2022-05-16", "close": 329.0359, "volume": 2588057.0}, {"date": "2022-05-17", "close": 332.882, "volume": 2149352.0}, {"date": "2022-05-18", "close": 323.8947, "volume": 2527676.0}, {"date": "2022-05-19", "close": 325.8079, "volume": 2581840.0}, {"date": "2022-05-20", "close": 335.9627, "volume": 3425752.0}, {"date": "2022-05-23", "close": 343.91, "volume": 2753306.0}, {"date": "2022-05-24", "close": 344.2534, "volume": 2049270.0}, {"date": "2022-05-25", "close": 341.1039, "volume": 2830160.0}, {"date": "2022-05-26", "close": 345.8232, "volume": 2048025.0}, {"date": "2022-05-27", "close": 353.8392, "volume": 2177787.0}, {"date": "2022-05-31", "close": 342.8896, "volume": 9048906.0}, {"date": "2022-06-01", "close": 325.7491, "volume": 7792637.0}, {"date": "2022-06-02", "close": 336.5711, "volume": 2609644.0}, {"date": "2022-06-03", "close": 329.5951, "volume": 2275976.0}, {"date": "2022-06-06", "close": 332.254, "volume": 1815800.0}, {"date": "2022-06-07", "close": 337.9643, "volume": 1904709.0}, {"date": "2022-06-08", "close": 332.3031, "volume": 1620789.0}, {"date": "2022-06-09", "close": 330.0857, "volume": 1759373.0}, {"date": "2022-06-10", "close": 326.4849, "volume": 2505143.0}, {"date": "2022-06-13", "close": 316.281, "volume": 3357348.0}, {"date": "2022-06-14", "close": 311.444, "volume": 2848989.0}, {"date": "2022-06-15", "close": 315.2803, "volume": 2489633.0}, {"date": "2022-06-16", "close": 310.0704, "volume": 2692492.0}, {"date": "2022-06-17", "close": 313.8969, "volume": 4856078.0}, {"date": "2022-06-21", "close": 313.9852, "volume": 3614525.0}, {"date": "2022-06-22", "close": 319.038, "volume": 2001450.0}, {"date": "2022-06-23", "close": 327.4464, "volume": 2082923.0}, {"date": "2022-06-24", "close": 335.2171, "volume": 4890256.0}, {"date": "2022-06-27", "close": 334.0495, "volume": 1728616.0}, {"date": "2022-06-28", "close": 326.426, "volume": 1963868.0}, {"date": "2022-06-29", "close": 328.4374, "volume": 1745089.0}, {"date": "2022-06-30", "close": 330.7038, "volume": 2153517.0}, {"date": "2022-07-01", "close": 336.8556, "volume": 1912522.0}, {"date": "2022-07-05", "close": 337.8269, "volume": 2051005.0}, {"date": "2022-07-06", "close": 342.4383, "volume": 1757459.0}, {"date": "2022-07-07", "close": 345.1953, "volume": 1611441.0}, {"date": "2022-07-08", "close": 345.833, "volume": 1606948.0}, {"date": "2022-07-11", "close": 344.9794, "volume": 1502681.0}, {"date": "2022-07-12", "close": 339.5243, "volume": 1664436.0}, {"date": "2022-07-13", "close": 335.5703, "volume": 2491844.0}, {"date": "2022-07-14", "close": 338.6609, "volume": 1505904.0}, {"date": "2022-07-15", "close": 342.8602, "volume": 1750538.0}, {"date": "2022-07-18", "close": 338.8473, "volume": 1709717.0}, {"date": "2022-07-19", "close": 350.4052, "volume": 1785953.0}, {"date": "2022-07-20", "close": 351.8376, "volume": 1366595.0}, {"date": "2022-07-21", "close": 354.8007, "volume": 1794664.0}, {"date": "2022-07-22", "close": 355.1146, "volume": 1714929.0}, {"date": "2022-07-25", "close": 347.3538, "volume": 2110975.0}, {"date": "2022-07-26", "close": 349.4044, "volume": 2151211.0}, {"date": "2022-07-27", "close": 354.1139, "volume": 1627082.0}, {"date": "2022-07-28", "close": 367.5261, "volume": 1741187.0}, {"date": "2022-07-29", "close": 369.822, "volume": 1902107.0}, {"date": "2022-08-01", "close": 368.988, "volume": 1418468.0}, {"date": "2022-08-02", "close": 362.8068, "volume": 2014099.0}, {"date": "2022-08-03", "close": 361.2173, "volume": 1568168.0}, {"date": "2022-08-04", "close": 370.7737, "volume": 1973157.0}, {"date": "2022-08-05", "close": 369.5472, "volume": 977925.0}, {"date": "2022-08-08", "close": 370.9895, "volume": 872825.0}, {"date": "2022-08-09", "close": 369.9789, "volume": 1174687.0}, {"date": "2022-08-10", "close": 385.7852, "volume": 2141219.0}, {"date": "2022-08-11", "close": 378.8877, "volume": 1467683.0}, {"date": "2022-08-12", "close": 384.5293, "volume": 1257609.0}, {"date": "2022-08-15", "close": 383.7149, "volume": 1471917.0}, {"date": "2022-08-16", "close": 381.4387, "volume": 1381724.0}, {"date": "2022-08-17", "close": 380.4183, "volume": 1078107.0}, {"date": "2022-08-18", "close": 380.0749, "volume": 1633156.0}, {"date": "2022-08-19", "close": 372.7556, "volume": 2565693.0}, {"date": "2022-08-22", "close": 369.351, "volume": 1189927.0}, {"date": "2022-08-23", "close": 365.7698, "volume": 2256849.0}, {"date": "2022-08-24", "close": 368.625, "volume": 1777860.0}, {"date": "2022-08-25", "close": 372.4612, "volume": 2004137.0}, {"date": "2022-08-26", "close": 357.1947, "volume": 1358428.0}, {"date": "2022-08-29", "close": 354.1924, "volume": 1250347.0}, {"date": "2022-08-30", "close": 348.855, "volume": 1725492.0}, {"date": "2022-08-31", "close": 345.5387, "volume": 1939692.0}, {"date": "2022-09-01", "close": 345.3327, "volume": 1572996.0}, {"date": "2022-09-02", "close": 341.0745, "volume": 1233582.0}, {"date": "2022-09-06", "close": 350.0618, "volume": 1604373.0}, {"date": "2022-09-07", "close": 356.6747, "volume": 1082238.0}, {"date": "2022-09-08", "close": 360.1381, "volume": 997326.0}, {"date": "2022-09-09", "close": 362.4536, "volume": 1276170.0}, {"date": "2022-09-12", "close": 364.4944, "volume": 1255912.0}, {"date": "2022-09-13", "close": 349.787, "volume": 1638759.0}, {"date": "2022-09-14", "close": 344.5379, "volume": 2616531.0}, {"date": "2022-09-15", "close": 340.5152, "volume": 2074809.0}, {"date": "2022-09-16", "close": 339.5439, "volume": 3390043.0}, {"date": "2022-09-19", "close": 338.1899, "volume": 1543222.0}, {"date": "2022-09-20", "close": 332.9506, "volume": 1260735.0}, {"date": "2022-09-21", "close": 328.5649, "volume": 1307444.0}, {"date": "2022-09-22", "close": 316.2908, "volume": 2513871.0}, {"date": "2022-09-23", "close": 311.8659, "volume": 2445349.0}, {"date": "2022-09-26", "close": 309.4817, "volume": 2722487.0}, {"date": "2022-09-27", "close": 307.3624, "volume": 2833544.0}, {"date": "2022-09-28", "close": 308.8342, "volume": 2659339.0}, {"date": "2022-09-29", "close": 304.576, "volume": 2213361.0}, {"date": "2022-09-30", "close": 299.5918, "volume": 2205141.0}, {"date": "2022-10-03", "close": 308.8538, "volume": 1479324.0}, {"date": "2022-10-04", "close": 317.4486, "volume": 1507363.0}, {"date": "2022-10-05", "close": 315.5844, "volume": 1386384.0}, {"date": "2022-10-06", "close": 310.2078, "volume": 1267945.0}, {"date": "2022-10-07", "close": 298.7873, "volume": 2098321.0}, {"date": "2022-10-10", "close": 293.0868, "volume": 1551538.0}, {"date": "2022-10-11", "close": 289.1623, "volume": 1612523.0}, {"date": "2022-10-12", "close": 285.6792, "volume": 1444874.0}, {"date": "2022-10-13", "close": 286.7683, "volume": 2799132.0}, {"date": "2022-10-14", "close": 281.215, "volume": 1631581.0}, {"date": "2022-10-17", "close": 291.7819, "volume": 1780554.0}, {"date": "2022-10-18", "close": 295.1374, "volume": 2270634.0}, {"date": "2022-10-19", "close": 291.2717, "volume": 1399206.0}, {"date": "2022-10-20", "close": 286.523, "volume": 1628117.0}, {"date": "2022-10-21", "close": 290.3593, "volume": 1740843.0}, {"date": "2022-10-24", "close": 294.7253, "volume": 1870713.0}, {"date": "2022-10-25", "close": 306.1458, "volume": 2973888.0}, {"date": "2022-10-26", "close": 305.6553, "volume": 1956832.0}, {"date": "2022-10-27", "close": 313.2885, "volume": 2563245.0}, {"date": "2022-10-28", "close": 320.7649, "volume": 1588608.0}, {"date": "2022-10-31", "close": 315.192, "volume": 1845909.0}, {"date": "2022-11-01", "close": 310.1685, "volume": 1476044.0}, {"date": "2022-11-02", "close": 304.8802, "volume": 1855788.0}, {"date": "2022-11-03", "close": 303.4673, "volume": 1908761.0}, {"date": "2022-11-04", "close": 310.4334, "volume": 1659155.0}, {"date": "2022-11-07", "close": 313.2297, "volume": 1040183.0}, {"date": "2022-11-08", "close": 313.9067, "volume": 1210442.0}, {"date": "2022-11-09", "close": 308.1768, "volume": 1731486.0}, {"date": "2022-11-10", "close": 339.6813, "volume": 2569646.0}, {"date": "2022-11-11", "close": 349.4829, "volume": 2042616.0}, {"date": "2022-11-14", "close": 341.1137, "volume": 1363577.0}, {"date": "2022-11-15", "close": 347.9719, "volume": 1413472.0}, {"date": "2022-11-16", "close": 347.0006, "volume": 1390806.0}, {"date": "2022-11-17", "close": 340.2307, "volume": 1288457.0}, {"date": "2022-11-18", "close": 339.3477, "volume": 1962940.0}, {"date": "2022-11-21", "close": 340.8685, "volume": 1830597.0}, {"date": "2022-11-22", "close": 345.6074, "volume": 1405056.0}, {"date": "2022-11-23", "close": 351.5139, "volume": 2137454.0}, {"date": "2022-11-25", "close": 351.1606, "volume": 763527.0}, {"date": "2022-11-28", "close": 344.3908, "volume": 1946513.0}, {"date": "2022-11-29", "close": 340.5937, "volume": 1676323.0}, {"date": "2022-11-30", "close": 346.147, "volume": 6468946.0}, {"date": "2022-12-01", "close": 355.7426, "volume": 2677939.0}, {"date": "2022-12-02", "close": 353.015, "volume": 2026443.0}, {"date": "2022-12-05", "close": 343.704, "volume": 2143929.0}, {"date": "2022-12-06", "close": 345.0579, "volume": 1538406.0}, {"date": "2022-12-07", "close": 344.8911, "volume": 1770047.0}, {"date": "2022-12-08", "close": 346.1568, "volume": 1160423.0}, {"date": "2022-12-09", "close": 340.2111, "volume": 1502805.0}, {"date": "2022-12-12", "close": 340.6428, "volume": 1813980.0}, {"date": "2022-12-13", "close": 350.9448, "volume": 1961240.0}, {"date": "2022-12-14", "close": 347.1674, "volume": 1711413.0}, {"date": "2022-12-15", "close": 338.082, "volume": 2007870.0}, {"date": "2022-12-16", "close": 333.1959, "volume": 4511664.0}, {"date": "2022-12-19", "close": 329.3302, "volume": 1476541.0}, {"date": "2022-12-20", "close": 325.8472, "volume": 1288271.0}, {"date": "2022-12-21", "close": 331.0865, "volume": 1229265.0}, {"date": "2022-12-22", "close": 325.8472, "volume": 1455257.0}, {"date": "2022-12-23", "close": 326.6615, "volume": 740068.0}, {"date": "2022-12-27", "close": 325.0721, "volume": 739935.0}, {"date": "2022-12-28", "close": 323.3845, "volume": 840107.0}, {"date": "2022-12-29", "close": 333.402, "volume": 988770.0}, {"date": "2022-12-30", "close": 328.6238, "volume": 1104157.0}, {"date": "2023-01-03", "close": 328.8495, "volume": 1212970.0}, {"date": "2023-01-04", "close": 335.1778, "volume": 1393844.0}, {"date": "2023-01-05", "close": 329.7423, "volume": 1148022.0}, {"date": "2023-01-06", "close": 341.2805, "volume": 1780993.0}, {"date": "2023-01-09", "close": 343.7334, "volume": 1699801.0}, {"date": "2023-01-10", "close": 347.707, "volume": 927749.0}, {"date": "2023-01-11", "close": 357.1849, "volume": 1597173.0}, {"date": "2023-01-12", "close": 360.8347, "volume": 1186788.0}, {"date": "2023-01-13", "close": 359.4709, "volume": 1447094.0}, {"date": "2023-01-17", "close": 360.4815, "volume": 1237491.0}, {"date": "2023-01-18", "close": 357.2339, "volume": 1760504.0}, {"date": "2023-01-19", "close": 354.3199, "volume": 1150857.0}, {"date": "2023-01-20", "close": 361.1094, "volume": 3077427.0}, {"date": "2023-01-23", "close": 363.7683, "volume": 1192020.0}, {"date": "2023-01-24", "close": 360.7856, "volume": 917025.0}, {"date": "2023-01-25", "close": 359.4709, "volume": 1048643.0}, {"date": "2023-01-26", "close": 360.4521, "volume": 1526629.0}, {"date": "2023-01-27", "close": 366.3487, "volume": 1509733.0}, {"date": "2023-01-30", "close": 359.2354, "volume": 1202753.0}, {"date": "2023-01-31", "close": 367.8695, "volume": 1662174.0}, {"date": "2023-02-01", "close": 370.0673, "volume": 1465278.0}, {"date": "2023-02-02", "close": 375.9345, "volume": 1266649.0}, {"date": "2023-02-03", "close": 365.8778, "volume": 1554470.0}, {"date": "2023-02-06", "close": 361.7079, "volume": 1028391.0}, {"date": "2023-02-07", "close": 364.1117, "volume": 859274.0}, {"date": "2023-02-08", "close": 358.9509, "volume": 1152053.0}, {"date": "2023-02-09", "close": 356.7924, "volume": 1483331.0}, {"date": "2023-02-10", "close": 356.9984, "volume": 1324785.0}, {"date": "2023-02-13", "close": 363.6113, "volume": 1458233.0}, {"date": "2023-02-14", "close": 357.9796, "volume": 1418074.0}, {"date": "2023-02-15", "close": 360.6385, "volume": 1011667.0}, {"date": "2023-02-16", "close": 351.0723, "volume": 967615.0}, {"date": "2023-02-17", "close": 354.0256, "volume": 1206270.0}, {"date": "2023-02-21", "close": 344.1749, "volume": 1206481.0}, {"date": "2023-02-22", "close": 339.6715, "volume": 1674532.0}, {"date": "2023-02-23", "close": 341.5651, "volume": 1245809.0}, {"date": "2023-02-24", "close": 336.9046, "volume": 1071749.0}, {"date": "2023-02-27", "close": 335.0699, "volume": 1383938.0}, {"date": "2023-02-28", "close": 334.7658, "volume": 2046759.0}, {"date": "2023-03-01", "close": 331.4102, "volume": 1194071.0}, {"date": "2023-03-02", "close": 333.4805, "volume": 1175950.0}, {"date": "2023-03-03", "close": 339.5439, "volume": 1045140.0}, {"date": "2023-03-06", "close": 344.6949, "volume": 1612683.0}, {"date": "2023-03-07", "close": 330.3016, "volume": 1463873.0}, {"date": "2023-03-08", "close": 332.4895, "volume": 1177839.0}, {"date": "2023-03-09", "close": 327.6328, "volume": 1427507.0}, {"date": "2023-03-10", "close": 320.3822, "volume": 2448901.0}, {"date": "2023-03-13", "close": 318.6652, "volume": 2248041.0}, {"date": "2023-03-14", "close": 326.4555, "volume": 1953159.0}, {"date": "2023-03-15", "close": 327.6819, "volume": 2068530.0}, {"date": "2023-03-16", "close": 333.4903, "volume": 1355423.0}, {"date": "2023-03-17", "close": 328.1823, "volume": 3418186.0}, {"date": "2023-03-20", "close": 328.2804, "volume": 1504965.0}, {"date": "2023-03-21", "close": 335.1582, "volume": 1067056.0}, {"date": "2023-03-22", "close": 329.3891, "volume": 1133804.0}, {"date": "2023-03-23", "close": 325.9845, "volume": 1413245.0}, {"date": "2023-03-24", "close": 328.2117, "volume": 1192828.0}, {"date": "2023-03-27", "close": 329.4185, "volume": 1202569.0}, {"date": "2023-03-28", "close": 327.8291, "volume": 960688.0}, {"date": "2023-03-29", "close": 331.7536, "volume": 1283764.0}, {"date": "2023-03-30", "close": 334.8344, "volume": 797121.0}, {"date": "2023-03-31", "close": 338.2684, "volume": 1732799.0}, {"date": "2023-04-03", "close": 339.7401, "volume": 1683531.0}, {"date": "2023-04-04", "close": 339.8775, "volume": 1098896.0}, {"date": "2023-04-05", "close": 338.1016, "volume": 948716.0}, {"date": "2023-04-06", "close": 334.4322, "volume": 1309958.0}, {"date": "2023-04-10", "close": 332.4404, "volume": 893179.0}, {"date": "2023-04-11", "close": 335.4624, "volume": 752523.0}, {"date": "2023-04-12", "close": 336.3258, "volume": 903075.0}, {"date": "2023-04-13", "close": 341.31, "volume": 732964.0}, {"date": "2023-04-14", "close": 341.3002, "volume": 959993.0}, {"date": "2023-04-17", "close": 342.4285, "volume": 863592.0}, {"date": "2023-04-18", "close": 345.5289, "volume": 1223874.0}, {"date": "2023-04-19", "close": 345.3915, "volume": 844982.0}, {"date": "2023-04-20", "close": 346.2549, "volume": 859069.0}, {"date": "2023-04-21", "close": 345.0874, "volume": 753083.0}, {"date": "2023-04-24", "close": 341.1039, "volume": 1022347.0}, {"date": "2023-04-25", "close": 338.7001, "volume": 1447594.0}, {"date": "2023-04-26", "close": 333.6571, "volume": 1592676.0}, {"date": "2023-04-27", "close": 348.8746, "volume": 1647262.0}, {"date": "2023-04-28", "close": 355.7426, "volume": 1742693.0}, {"date": "2023-05-01", "close": 355.8113, "volume": 1085072.0}, {"date": "2023-05-02", "close": 349.3063, "volume": 1131628.0}, {"date": "2023-05-03", "close": 343.3704, "volume": 912463.0}, {"date": "2023-05-04", "close": 340.9568, "volume": 1022771.0}, {"date": "2023-05-05", "close": 347.5108, "volume": 929985.0}, {"date": "2023-05-08", "close": 348.4821, "volume": 696167.0}, {"date": "2023-05-09", "close": 348.5704, "volume": 863669.0}, {"date": "2023-05-10", "close": 355.3501, "volume": 1407131.0}, {"date": "2023-05-11", "close": 353.4958, "volume": 892628.0}, {"date": "2023-05-12", "close": 352.5637, "volume": 750010.0}, {"date": "2023-05-15", "close": 354.6633, "volume": 854179.0}, {"date": "2023-05-16", "close": 351.8867, "volume": 683015.0}, {"date": "2023-05-17", "close": 354.1335, "volume": 870675.0}, {"date": "2023-05-18", "close": 356.9396, "volume": 1046803.0}, {"date": "2023-05-19", "close": 358.529, "volume": 1304599.0}, {"date": "2023-05-22", "close": 365.3283, "volume": 1231437.0}, {"date": "2023-05-23", "close": 355.3599, "volume": 1198712.0}, {"date": "2023-05-24", "close": 349.4829, "volume": 1234329.0}, {"date": "2023-05-25", "close": 351.5629, "volume": 1069590.0}, {"date": "2023-05-26", "close": 353.9765, "volume": 1054463.0}, {"date": "2023-05-30", "close": 357.4596, "volume": 973485.0}, {"date": "2023-05-31", "close": 360.5011, "volume": 2540534.0}, {"date": "2023-06-01", "close": 362.0317, "volume": 1068403.0}, {"date": "2023-06-02", "close": 368.9389, "volume": 1326555.0}, {"date": "2023-06-05", "close": 370.9699, "volume": 814190.0}, {"date": "2023-06-06", "close": 372.0295, "volume": 737488.0}, {"date": "2023-06-07", "close": 367.1336, "volume": 1020739.0}, {"date": "2023-06-08", "close": 374.9533, "volume": 1035760.0}, {"date": "2023-06-09", "close": 376.7586, "volume": 1251442.0}, {"date": "2023-06-12", "close": 377.9949, "volume": 1159064.0}, {"date": "2023-06-13", "close": 383.1949, "volume": 1515342.0}, {"date": "2023-06-14", "close": 385.6772, "volume": 1498495.0}, {"date": "2023-06-15", "close": 392.4373, "volume": 1465327.0}, {"date": "2023-06-16", "close": 387.7572, "volume": 1883531.0}, {"date": "2023-06-20", "close": 384.4508, "volume": 1500052.0}, {"date": "2023-06-21", "close": 381.7723, "volume": 1266729.0}, {"date": "2023-06-22", "close": 380.9187, "volume": 1143191.0}, {"date": "2023-06-23", "close": 382.9987, "volume": 1467648.0}, {"date": "2023-06-26", "close": 379.7119, "volume": 855935.0}, {"date": "2023-06-27", "close": 383.6365, "volume": 711322.0}, {"date": "2023-06-28", "close": 384.1368, "volume": 721087.0}, {"date": "2023-06-29", "close": 388.3754, "volume": 999704.0}, {"date": "2023-06-30", "close": 393.3301, "volume": 1349873.0}, {"date": "2023-07-03", "close": 389.435, "volume": 713645.0}, {"date": "2023-07-05", "close": 392.0645, "volume": 1163032.0}, {"date": "2023-07-06", "close": 387.9044, "volume": 1031465.0}, {"date": "2023-07-07", "close": 385.8342, "volume": 811566.0}, {"date": "2023-07-10", "close": 390.9165, "volume": 840790.0}, {"date": "2023-07-11", "close": 388.9444, "volume": 926583.0}, {"date": "2023-07-12", "close": 398.8932, "volume": 1952350.0}, {"date": "2023-07-13", "close": 404.2601, "volume": 1244812.0}, {"date": "2023-07-14", "close": 408.1748, "volume": 1282643.0}, {"date": "2023-07-17", "close": 409.519, "volume": 1189373.0}, {"date": "2023-07-18", "close": 413.8949, "volume": 1024166.0}, {"date": "2023-07-19", "close": 414.5621, "volume": 1320262.0}, {"date": "2023-07-20", "close": 415.7983, "volume": 1085440.0}, {"date": "2023-07-21", "close": 415.3077, "volume": 1351054.0}, {"date": "2023-07-24", "close": 414.827, "volume": 1442187.0}, {"date": "2023-07-25", "close": 419.4678, "volume": 1353892.0}, {"date": "2023-07-26", "close": 420.3312, "volume": 1352695.0}, {"date": "2023-07-27", "close": 388.2184, "volume": 3530218.0}, {"date": "2023-07-28", "close": 384.7648, "volume": 2418822.0}, {"date": "2023-07-31", "close": 387.0704, "volume": 1916195.0}, {"date": "2023-08-01", "close": 390.7988, "volume": 1221376.0}, {"date": "2023-08-02", "close": 386.8154, "volume": 1589582.0}, {"date": "2023-08-03", "close": 376.4839, "volume": 2144597.0}, {"date": "2023-08-04", "close": 379.5451, "volume": 1196672.0}, {"date": "2023-08-07", "close": 383.0183, "volume": 715492.0}, {"date": "2023-08-08", "close": 379.2213, "volume": 951899.0}, {"date": "2023-08-09", "close": 380.3496, "volume": 927170.0}, {"date": "2023-08-10", "close": 380.4968, "volume": 933152.0}, {"date": "2023-08-11", "close": 380.3791, "volume": 817384.0}, {"date": "2023-08-14", "close": 381.3602, "volume": 847696.0}, {"date": "2023-08-15", "close": 379.7511, "volume": 971887.0}, {"date": "2023-08-16", "close": 379.4568, "volume": 811061.0}, {"date": "2023-08-17", "close": 377.1315, "volume": 994311.0}, {"date": "2023-08-18", "close": 374.7964, "volume": 1045634.0}, {"date": "2023-08-21", "close": 371.3427, "volume": 1168785.0}, {"date": "2023-08-22", "close": 376.3073, "volume": 1024756.0}, {"date": "2023-08-23", "close": 384.3429, "volume": 770596.0}, {"date": "2023-08-24", "close": 379.7217, "volume": 770535.0}, {"date": "2023-08-25", "close": 380.9481, "volume": 942354.0}, {"date": "2023-08-28", "close": 383.0674, "volume": 1015988.0}, {"date": "2023-08-29", "close": 385.0984, "volume": 661432.0}, {"date": "2023-08-30", "close": 384.9806, "volume": 750473.0}, {"date": "2023-08-31", "close": 383.4893, "volume": 1201826.0}, {"date": "2023-09-01", "close": 386.8055, "volume": 769401.0}, {"date": "2023-09-05", "close": 386.1286, "volume": 1334327.0}, {"date": "2023-09-06", "close": 386.7172, "volume": 1099495.0}, {"date": "2023-09-07", "close": 386.158, "volume": 1160924.0}, {"date": "2023-09-08", "close": 383.3421, "volume": 864618.0}, {"date": "2023-09-11", "close": 382.0176, "volume": 973309.0}, {"date": "2023-09-12", "close": 379.9866, "volume": 968737.0}, {"date": "2023-09-13", "close": 382.4983, "volume": 680884.0}, {"date": "2023-09-14", "close": 388.7188, "volume": 825458.0}, {"date": "2023-09-15", "close": 380.9383, "volume": 2472331.0}, {"date": "2023-09-18", "close": 382.1745, "volume": 638256.0}, {"date": "2023-09-19", "close": 381.9685, "volume": 848957.0}, {"date": "2023-09-20", "close": 378.9564, "volume": 773508.0}, {"date": "2023-09-21", "close": 365.2891, "volume": 1079160.0}, {"date": "2023-09-22", "close": 364.6808, "volume": 1159312.0}, {"date": "2023-09-25", "close": 364.4551, "volume": 946343.0}, {"date": "2023-09-26", "close": 357.2045, "volume": 1852911.0}, {"date": "2023-09-27", "close": 356.2135, "volume": 1437559.0}, {"date": "2023-09-28", "close": 361.5804, "volume": 1907251.0}, {"date": "2023-09-29", "close": 358.5192, "volume": 1142314.0}, {"date": "2023-10-02", "close": 359.8045, "volume": 1568553.0}, {"date": "2023-10-03", "close": 349.6987, "volume": 1027023.0}, {"date": "2023-10-04", "close": 355.4482, "volume": 1069629.0}, {"date": "2023-10-05", "close": 354.4671, "volume": 714285.0}, {"date": "2023-10-06", "close": 357.1947, "volume": 880437.0}, {"date": "2023-10-09", "close": 359.5592, "volume": 638601.0}, {"date": "2023-10-10", "close": 362.6106, "volume": 889932.0}, {"date": "2023-10-11", "close": 364.8868, "volume": 611392.0}, {"date": "2023-10-12", "close": 358.9215, "volume": 861227.0}, {"date": "2023-10-13", "close": 356.8513, "volume": 661951.0}, {"date": "2023-10-16", "close": 360.609, "volume": 826735.0}, {"date": "2023-10-17", "close": 360.3834, "volume": 728081.0}, {"date": "2023-10-18", "close": 353.1131, "volume": 975919.0}, {"date": "2023-10-19", "close": 350.8172, "volume": 899885.0}, {"date": "2023-10-20", "close": 343.4292, "volume": 2062604.0}, {"date": "2023-10-23", "close": 343.596, "volume": 1128590.0}, {"date": "2023-10-24", "close": 341.3787, "volume": 1548484.0}, {"date": "2023-10-25", "close": 342.5462, "volume": 1113341.0}, {"date": "2023-10-26", "close": 341.6926, "volume": 946222.0}, {"date": "2023-10-27", "close": 336.0216, "volume": 1160918.0}, {"date": "2023-10-30", "close": 338.5628, "volume": 1546494.0}, {"date": "2023-10-31", "close": 342.7228, "volume": 1748140.0}, {"date": "2023-11-01", "close": 344.7734, "volume": 1411913.0}, {"date": "2023-11-02", "close": 368.831, "volume": 3046535.0}, {"date": "2023-11-03", "close": 375.6794, "volume": 1888475.0}, {"date": "2023-11-06", "close": 377.3964, "volume": 1209317.0}, {"date": "2023-11-07", "close": 377.3179, "volume": 908868.0}, {"date": "2023-11-08", "close": 379.0938, "volume": 781753.0}, {"date": "2023-11-09", "close": 380.3692, "volume": 1200164.0}, {"date": "2023-11-10", "close": 386.5406, "volume": 1201242.0}, {"date": "2023-11-13", "close": 387.3648, "volume": 1164928.0}, {"date": "2023-11-14", "close": 396.2932, "volume": 1674047.0}, {"date": "2023-11-15", "close": 394.4781, "volume": 1243629.0}, {"date": "2023-11-16", "close": 396.3619, "volume": 1062353.0}, {"date": "2023-11-17", "close": 400.4238, "volume": 1647151.0}, {"date": "2023-11-20", "close": 403.7793, "volume": 1510396.0}, {"date": "2023-11-21", "close": 405.9574, "volume": 1059374.0}, {"date": "2023-11-22", "close": 407.2722, "volume": 977581.0}, {"date": "2023-11-24", "close": 407.2722, "volume": 404177.0}, {"date": "2023-11-27", "close": 404.4759, "volume": 1326868.0}, {"date": "2023-11-28", "close": 405.1921, "volume": 1134373.0}, {"date": "2023-11-29", "close": 406.8208, "volume": 946829.0}, {"date": "2023-11-30", "close": 407.9884, "volume": 1665998.0}, {"date": "2023-12-01", "close": 414.0421, "volume": 1974460.0}, {"date": "2023-12-04", "close": 416.1908, "volume": 1513456.0}, {"date": "2023-12-05", "close": 415.1704, "volume": 1661170.0}, {"date": "2023-12-06", "close": 410.765, "volume": 1475605.0}, {"date": "2023-12-07", "close": 409.5092, "volume": 1242981.0}, {"date": "2023-12-08", "close": 407.5469, "volume": 1651506.0}, {"date": "2023-12-11", "close": 415.759, "volume": 1380166.0}, {"date": "2023-12-12", "close": 418.7613, "volume": 1095900.0}, {"date": "2023-12-13", "close": 427.052, "volume": 1204913.0}, {"date": "2023-12-14", "close": 429.5245, "volume": 1320888.0}, {"date": "2023-12-15", "close": 427.5622, "volume": 2389754.0}, {"date": "2023-12-18", "close": 428.1803, "volume": 899835.0}, {"date": "2023-12-19", "close": 428.4256, "volume": 1181906.0}, {"date": "2023-12-20", "close": 419.7621, "volume": 1553620.0}, {"date": "2023-12-21", "close": 424.5305, "volume": 817512.0}, {"date": "2023-12-22", "close": 426.6399, "volume": 698506.0}, {"date": "2023-12-26", "close": 428.0037, "volume": 535084.0}, {"date": "2023-12-27", "close": 431.7026, "volume": 821163.0}, {"date": "2023-12-28", "close": 433.5079, "volume": 679008.0}, {"date": "2023-12-29", "close": 432.2128, "volume": 884265.0}, {"date": "2024-01-02", "close": 428.1607, "volume": 1080696.0}, {"date": "2024-01-03", "close": 421.7538, "volume": 936504.0}, {"date": "2024-01-04", "close": 421.5674, "volume": 1052095.0}, {"date": "2024-01-05", "close": 419.8602, "volume": 921255.0}, {"date": "2024-01-08", "close": 424.0203, "volume": 1193128.0}, {"date": "2024-01-09", "close": 422.058, "volume": 706165.0}, {"date": "2024-01-10", "close": 424.9622, "volume": 1002459.0}, {"date": "2024-01-11", "close": 426.0022, "volume": 1328831.0}, {"date": "2024-01-12", "close": 428.7592, "volume": 842762.0}, {"date": "2024-01-16", "close": 428.3177, "volume": 1127790.0}, {"date": "2024-01-17", "close": 429.4754, "volume": 1041200.0}, {"date": "2024-01-18", "close": 431.3102, "volume": 1204064.0}, {"date": "2024-01-19", "close": 433.6158, "volume": 1172464.0}, {"date": "2024-01-22", "close": 436.0785, "volume": 1024955.0}, {"date": "2024-01-23", "close": 438.0702, "volume": 816579.0}, {"date": "2024-01-24", "close": 437.4914, "volume": 892466.0}, {"date": "2024-01-25", "close": 440.8665, "volume": 1071063.0}, {"date": "2024-01-26", "close": 438.1782, "volume": 787676.0}, {"date": "2024-01-29", "close": 441.3276, "volume": 1073652.0}, {"date": "2024-01-30", "close": 445.988, "volume": 1098820.0}, {"date": "2024-01-31", "close": 439.8952, "volume": 1820054.0}, {"date": "2024-02-01", "close": 448.5979, "volume": 1078073.0}, {"date": "2024-02-02", "close": 445.4877, "volume": 1553016.0}, {"date": "2024-02-05", "close": 443.025, "volume": 1247389.0}, {"date": "2024-02-06", "close": 444.742, "volume": 975749.0}, {"date": "2024-02-07", "close": 451.0507, "volume": 1584026.0}, {"date": "2024-02-08", "close": 428.3962, "volume": 3790226.0}, {"date": "2024-02-09", "close": 429.6324, "volume": 1863771.0}, {"date": "2024-02-12", "close": 421.4301, "volume": 1817130.0}, {"date": "2024-02-13", "close": 414.513, "volume": 1888894.0}, {"date": "2024-02-14", "close": 413.2669, "volume": 1621283.0}, {"date": "2024-02-15", "close": 416.4851, "volume": 1378113.0}, {"date": "2024-02-16", "close": 415.5824, "volume": 1813379.0}, {"date": "2024-02-20", "close": 417.9764, "volume": 2424688.0}, {"date": "2024-02-21", "close": 416.3281, "volume": 979407.0}, {"date": "2024-02-22", "close": 427.0128, "volume": 1327969.0}, {"date": "2024-02-23", "close": 430.0052, "volume": 871206.0}, {"date": "2024-02-26", "close": 425.2369, "volume": 1135434.0}, {"date": "2024-02-27", "close": 419.7719, "volume": 1493640.0}, {"date": "2024-02-28", "close": 421.2927, "volume": 1222171.0}, {"date": "2024-02-29", "close": 420.3017, "volume": 2070164.0}, {"date": "2024-03-01", "close": 420.9199, "volume": 1484389.0}, {"date": "2024-03-04", "close": 417.4172, "volume": 2056801.0}, {"date": "2024-03-05", "close": 414.3462, "volume": 1456243.0}, {"date": "2024-03-06", "close": 418.104, "volume": 1529777.0}, {"date": "2024-03-07", "close": 418.624, "volume": 1189040.0}, {"date": "2024-03-08", "close": 420.1546, "volume": 1138745.0}, {"date": "2024-03-11", "close": 418.6338, "volume": 987389.0}, {"date": "2024-03-12", "close": 420.5274, "volume": 1005609.0}, {"date": "2024-03-13", "close": 419.9583, "volume": 750152.0}, {"date": "2024-03-14", "close": 415.4843, "volume": 1296018.0}, {"date": "2024-03-15", "close": 414.8368, "volume": 2467009.0}, {"date": "2024-03-18", "close": 413.7968, "volume": 1023175.0}, {"date": "2024-03-19", "close": 415.9749, "volume": 1643934.0}, {"date": "2024-03-20", "close": 417.9961, "volume": 1333131.0}, {"date": "2024-03-21", "close": 420.4685, "volume": 1248400.0}, {"date": "2024-03-22", "close": 411.2262, "volume": 1480323.0}, {"date": "2024-03-25", "close": 410.5884, "volume": 1342495.0}, {"date": "2024-03-26", "close": 411.5794, "volume": 1331759.0}, {"date": "2024-03-27", "close": 414.8368, "volume": 1252916.0}, {"date": "2024-03-28", "close": 417.427, "volume": 1881566.0}, {"date": "2024-04-01", "close": 419.0361, "volume": 1682336.0}, {"date": "2024-04-02", "close": 418.0745, "volume": 1409100.0}, {"date": "2024-04-03", "close": 418.4179, "volume": 1027052.0}, {"date": "2024-04-04", "close": 420.341, "volume": 1588409.0}, {"date": "2024-04-05", "close": 423.4512, "volume": 1158022.0}, {"date": "2024-04-08", "close": 425.9237, "volume": 1049744.0}, {"date": "2024-04-09", "close": 426.7969, "volume": 739438.0}, {"date": "2024-04-10", "close": 416.0436, "volume": 954413.0}, {"date": "2024-04-11", "close": 414.9447, "volume": 1129158.0}, {"date": "2024-04-12", "close": 409.9311, "volume": 1182229.0}, {"date": "2024-04-15", "close": 401.8366, "volume": 1054066.0}, {"date": "2024-04-16", "close": 400.8555, "volume": 1058852.0}, {"date": "2024-04-17", "close": 404.3386, "volume": 851067.0}, {"date": "2024-04-18", "close": 405.5748, "volume": 1155181.0}, {"date": "2024-04-19", "close": 404.7801, "volume": 1138654.0}, {"date": "2024-04-22", "close": 409.0677, "volume": 1168550.0}, {"date": "2024-04-23", "close": 405.4669, "volume": 2356251.0}, {"date": "2024-04-24", "close": 405.4865, "volume": 3357530.0}, {"date": "2024-04-25", "close": 407.6646, "volume": 2419060.0}, {"date": "2024-04-26", "close": 407.9393, "volume": 1611466.0}, {"date": "2024-04-29", "close": 407.4782, "volume": 1667261.0}, {"date": "2024-04-30", "close": 407.9884, "volume": 2004273.0}, {"date": "2024-05-01", "close": 408.3514, "volume": 1083082.0}, {"date": "2024-05-02", "close": 409.0971, "volume": 1222004.0}, {"date": "2024-05-03", "close": 417.1621, "volume": 1917839.0}, {"date": "2024-05-06", "close": 417.7311, "volume": 1316550.0}, {"date": "2024-05-07", "close": 420.4783, "volume": 795106.0}, {"date": "2024-05-08", "close": 421.1161, "volume": 748992.0}, {"date": "2024-05-09", "close": 424.138, "volume": 1289369.0}, {"date": "2024-05-10", "close": 423.4316, "volume": 859036.0}, {"date": "2024-05-13", "close": 419.9387, "volume": 1135347.0}, {"date": "2024-05-14", "close": 419.9583, "volume": 1692636.0}, {"date": "2024-05-15", "close": 427.4837, "volume": 1272200.0}, {"date": "2024-05-16", "close": 429.76, "volume": 1105952.0}, {"date": "2024-05-17", "close": 433.5472, "volume": 1236193.0}, {"date": "2024-05-20", "close": 429.4852, "volume": 1080006.0}, {"date": "2024-05-21", "close": 431.5751, "volume": 1516040.0}, {"date": "2024-05-22", "close": 433.9592, "volume": 922680.0}, {"date": "2024-05-23", "close": 428.0528, "volume": 1142337.0}, {"date": "2024-05-24", "close": 429.9758, "volume": 661893.0}, {"date": "2024-05-28", "close": 422.8723, "volume": 1199973.0}, {"date": "2024-05-29", "close": 416.9462, "volume": 870962.0}, {"date": "2024-05-30", "close": 413.6398, "volume": 1086288.0}, {"date": "2024-05-31", "close": 419.4481, "volume": 1849656.0}, {"date": "2024-06-03", "close": 421.1651, "volume": 1230051.0}, {"date": "2024-06-04", "close": 423.6965, "volume": 657559.0}, {"date": "2024-06-05", "close": 428.0626, "volume": 879872.0}, {"date": "2024-06-06", "close": 426.4633, "volume": 613128.0}, {"date": "2024-06-07", "close": 420.6549, "volume": 810159.0}, {"date": "2024-06-10", "close": 421.8912, "volume": 694665.0}, {"date": "2024-06-11", "close": 420.7236, "volume": 1148234.0}, {"date": "2024-06-12", "close": 431.9479, "volume": 1219007.0}, {"date": "2024-06-13", "close": 428.9456, "volume": 689589.0}, {"date": "2024-06-14", "close": 426.2082, "volume": 789413.0}, {"date": "2024-06-17", "close": 425.129, "volume": 765999.0}, {"date": "2024-06-18", "close": 427.6309, "volume": 983460.0}, {"date": "2024-06-20", "close": 430.4369, "volume": 1006596.0}, {"date": "2024-06-21", "close": 430.9373, "volume": 1367436.0}, {"date": "2024-06-24", "close": 436.5789, "volume": 958493.0}, {"date": "2024-06-25", "close": 440.317, "volume": 999134.0}, {"date": "2024-06-26", "close": 439.905, "volume": 1630769.0}, {"date": "2024-06-27", "close": 440.4446, "volume": 1100954.0}, {"date": "2024-06-28", "close": 437.5895, "volume": 3028270.0}, {"date": "2024-07-01", "close": 437.9034, "volume": 1079599.0}, {"date": "2024-07-02", "close": 441.9555, "volume": 731357.0}, {"date": "2024-07-03", "close": 440.9646, "volume": 462147.0}, {"date": "2024-07-05", "close": 444.7224, "volume": 777064.0}, {"date": "2024-07-08", "close": 447.293, "volume": 833067.0}, {"date": "2024-07-09", "close": 451.6198, "volume": 892307.0}, {"date": "2024-07-10", "close": 457.2123, "volume": 1233385.0}, {"date": "2024-07-11", "close": 464.2962, "volume": 1376174.0}, {"date": "2024-07-12", "close": 469.3, "volume": 1355550.0}, {"date": "2024-07-15", "close": 473.4502, "volume": 1083514.0}, {"date": "2024-07-16", "close": 479.5725, "volume": 1215164.0}, {"date": "2024-07-17", "close": 480.6322, "volume": 1411248.0}, {"date": "2024-07-18", "close": 475.5499, "volume": 1250271.0}, {"date": "2024-07-19", "close": 470.7913, "volume": 1094592.0}, {"date": "2024-07-22", "close": 478.1303, "volume": 1094720.0}, {"date": "2024-07-23", "close": 486.2149, "volume": 1024181.0}, {"date": "2024-07-24", "close": 472.577, "volume": 1091192.0}, {"date": "2024-07-25", "close": 474.2155, "volume": 785691.0}, {"date": "2024-07-26", "close": 480.5831, "volume": 823325.0}, {"date": "2024-07-29", "close": 480.5929, "volume": 1122546.0}, {"date": "2024-07-30", "close": 479.2978, "volume": 1400000.0}, {"date": "2024-07-31", "close": 475.5891, "volume": 1644687.0}, {"date": "2024-08-01", "close": 481.2797, "volume": 1049106.0}, {"date": "2024-08-02", "close": 476.8744, "volume": 1214394.0}, {"date": "2024-08-05", "close": 463.0894, "volume": 1562642.0}, {"date": "2024-08-06", "close": 470.4381, "volume": 1473522.0}, {"date": "2024-08-07", "close": 469.1038, "volume": 1305967.0}, {"date": "2024-08-08", "close": 478.0027, "volume": 932212.0}, {"date": "2024-08-09", "close": 479.2978, "volume": 611235.0}, {"date": "2024-08-12", "close": 475.334, "volume": 731868.0}, {"date": "2024-08-13", "close": 480.4556, "volume": 639981.0}, {"date": "2024-08-14", "close": 483.3598, "volume": 736224.0}, {"date": "2024-08-15", "close": 483.6345, "volume": 778515.0}, {"date": "2024-08-16", "close": 481.6133, "volume": 1012874.0}, {"date": "2024-08-19", "close": 486.3915, "volume": 972861.0}, {"date": "2024-08-20", "close": 488.4715, "volume": 2046926.0}, {"date": "2024-08-21", "close": 489.5704, "volume": 857178.0}, {"date": "2024-08-22", "close": 489.3153, "volume": 1347711.0}, {"date": "2024-08-23", "close": 491.15, "volume": 679849.0}, {"date": "2024-08-26", "close": 492.5531, "volume": 850832.0}, {"date": "2024-08-27", "close": 495.8595, "volume": 1123390.0}, {"date": "2024-08-28", "close": 495.7418, "volume": 1368284.0}, {"date": "2024-08-29", "close": 498.4693, "volume": 1096285.0}, {"date": "2024-08-30", "close": 503.5615, "volume": 1245375.0}, {"date": "2024-09-03", "close": 501.1675, "volume": 1059363.0}, {"date": "2024-09-04", "close": 503.6302, "volume": 781256.0}, {"date": "2024-09-05", "close": 507.2506, "volume": 1171677.0}, {"date": "2024-09-06", "close": 501.0105, "volume": 1037683.0}, {"date": "2024-09-09", "close": 506.1026, "volume": 937916.0}, {"date": "2024-09-10", "close": 510.1449, "volume": 972239.0}, {"date": "2024-09-11", "close": 506.083, "volume": 1176131.0}, {"date": "2024-09-12", "close": 510.2038, "volume": 889675.0}, {"date": "2024-09-13", "close": 509.6544, "volume": 1148777.0}, {"date": "2024-09-16", "close": 517.4348, "volume": 1015789.0}, {"date": "2024-09-17", "close": 512.5291, "volume": 1124036.0}, {"date": "2024-09-18", "close": 509.723, "volume": 951103.0}, {"date": "2024-09-19", "close": 514.3344, "volume": 936381.0}, {"date": "2024-09-20", "close": 513.7948, "volume": 1814714.0}, {"date": "2024-09-23", "close": 511.2536, "volume": 960811.0}, {"date": "2024-09-24", "close": 508.3396, "volume": 1070887.0}, {"date": "2024-09-25", "close": 505.1117, "volume": 931132.0}, {"date": "2024-09-26", "close": 502.0505, "volume": 1209354.0}, {"date": "2024-09-27", "close": 503.0513, "volume": 806724.0}, {"date": "2024-09-30", "close": 506.8777, "volume": 1000065.0}, {"date": "2024-10-01", "close": 502.5607, "volume": 978395.0}, {"date": "2024-10-02", "close": 505.0038, "volume": 962333.0}, {"date": "2024-10-03", "close": 504.8958, "volume": 753947.0}, {"date": "2024-10-04", "close": 502.5117, "volume": 683778.0}, {"date": "2024-10-07", "close": 496.8701, "volume": 816052.0}, {"date": "2024-10-08", "close": 508.5751, "volume": 1005353.0}, {"date": "2024-10-09", "close": 511.6363, "volume": 819229.0}, {"date": "2024-10-10", "close": 505.406, "volume": 719164.0}, {"date": "2024-10-11", "close": 512.1661, "volume": 662119.0}, {"date": "2024-10-14", "close": 517.5722, "volume": 639248.0}, {"date": "2024-10-15", "close": 518.4846, "volume": 1298371.0}, {"date": "2024-10-16", "close": 519.0243, "volume": 628964.0}, {"date": "2024-10-17", "close": 509.1736, "volume": 1447631.0}, {"date": "2024-10-18", "close": 514.9035, "volume": 1831979.0}, {"date": "2024-10-21", "close": 513.3238, "volume": 808176.0}, {"date": "2024-10-22", "close": 503.8362, "volume": 1316361.0}, {"date": "2024-10-23", "close": 501.2852, "volume": 1023251.0}, {"date": "2024-10-24", "close": 483.9092, "volume": 1761343.0}, {"date": "2024-10-25", "close": 481.3582, "volume": 984517.0}, {"date": "2024-10-28", "close": 478.0518, "volume": 1303620.0}, {"date": "2024-10-29", "close": 477.571, "volume": 1615523.0}, {"date": "2024-10-30", "close": 476.7763, "volume": 1109398.0}, {"date": "2024-10-31", "close": 471.3015, "volume": 1326736.0}, {"date": "2024-11-01", "close": 474.1959, "volume": 940345.0}, {"date": "2024-11-04", "close": 476.6095, "volume": 1908729.0}, {"date": "2024-11-05", "close": 480.4752, "volume": 1879497.0}, {"date": "2024-11-06", "close": 480.7499, "volume": 2389611.0}, {"date": "2024-11-07", "close": 487.7258, "volume": 1314775.0}, {"date": "2024-11-08", "close": 493.338, "volume": 1343093.0}, {"date": "2024-11-11", "close": 497.6942, "volume": 1125668.0}, {"date": "2024-11-12", "close": 493.9757, "volume": 1035111.0}, {"date": "2024-11-13", "close": 500.6671, "volume": 1098395.0}, {"date": "2024-11-14", "close": 501.0105, "volume": 794242.0}, {"date": "2024-11-15", "close": 493.7991, "volume": 1187616.0}, {"date": "2024-11-18", "close": 493.5146, "volume": 1449874.0}, {"date": "2024-11-19", "close": 492.8376, "volume": 1403007.0}, {"date": "2024-11-20", "close": 493.6421, "volume": 1258413.0}, {"date": "2024-11-21", "close": 501.7267, "volume": 1159515.0}, {"date": "2024-11-22", "close": 504.7585, "volume": 1230025.0}, {"date": "2024-11-25", "close": 510.6944, "volume": 1890273.0}, {"date": "2024-11-26", "close": 512.117, "volume": 948065.0}, {"date": "2024-11-27", "close": 513.0001, "volume": 1391858.0}, {"date": "2024-11-29", "close": 512.6567, "volume": 842466.0}, {"date": "2024-12-02", "close": 513.0099, "volume": 1460402.0}, {"date": "2024-12-03", "close": 508.4181, "volume": 1253000.0}, {"date": "2024-12-04", "close": 510.4491, "volume": 1295855.0}, {"date": "2024-12-05", "close": 504.1992, "volume": 991987.0}, {"date": "2024-12-06", "close": 507.0249, "volume": 914277.0}, {"date": "2024-12-09", "close": 503.6694, "volume": 1205848.0}, {"date": "2024-12-10", "close": 502.492, "volume": 1369574.0}, {"date": "2024-12-11", "close": 506.5343, "volume": 882239.0}, {"date": "2024-12-12", "close": 503.1985, "volume": 838807.0}, {"date": "2024-12-13", "close": 496.2127, "volume": 1191823.0}, {"date": "2024-12-16", "close": 493.3772, "volume": 1402391.0}, {"date": "2024-12-17", "close": 491.0715, "volume": 1456580.0}, {"date": "2024-12-18", "close": 480.8873, "volume": 1440015.0}, {"date": "2024-12-19", "close": 477.3846, "volume": 1684068.0}, {"date": "2024-12-20", "close": 482.5356, "volume": 2543587.0}, {"date": "2024-12-23", "close": 488.8542, "volume": 1622329.0}, {"date": "2024-12-24", "close": 495.2316, "volume": 432247.0}, {"date": "2024-12-26", "close": 495.261, "volume": 563168.0}, {"date": "2024-12-27", "close": 492.3372, "volume": 671869.0}, {"date": "2024-12-30", "close": 488.6285, "volume": 794300.0}, {"date": "2024-12-31", "close": 488.6383, "volume": 705671.0}, {"date": "2025-01-02", "close": 486.156, "volume": 1541901.0}, {"date": "2025-01-03", "close": 490.1493, "volume": 1386630.0}, {"date": "2025-01-06", "close": 484.8707, "volume": 879278.0}, {"date": "2025-01-07", "close": 482.0843, "volume": 1544886.0}, {"date": "2025-01-08", "close": 486.5092, "volume": 1250875.0}, {"date": "2025-01-10", "close": 473.617, "volume": 1189377.0}, {"date": "2025-01-13", "close": 473.4895, "volume": 1461798.0}, {"date": "2025-01-14", "close": 475.334, "volume": 1548708.0}, {"date": "2025-01-15", "close": 487.1568, "volume": 1972676.0}, {"date": "2025-01-16", "close": 495.6338, "volume": 1215783.0}, {"date": "2025-01-17", "close": 492.3961, "volume": 1784936.0}, {"date": "2025-01-21", "close": 500.4316, "volume": 1295915.0}, {"date": "2025-01-22", "close": 501.3245, "volume": 940729.0}, {"date": "2025-01-23", "close": 503.8558, "volume": 911093.0}, {"date": "2025-01-24", "close": 504.0619, "volume": 950367.0}, {"date": "2025-01-27", "close": 510.9299, "volume": 994677.0}, {"date": "2025-01-28", "close": 510.6355, "volume": 1010280.0}, {"date": "2025-01-29", "close": 507.4664, "volume": 947566.0}, {"date": "2025-01-30", "close": 513.6672, "volume": 771435.0}, {"date": "2025-01-31", "close": 511.5774, "volume": 1256789.0}, {"date": "2025-02-03", "close": 508.6045, "volume": 1839021.0}, {"date": "2025-02-04", "close": 504.003, "volume": 1232709.0}, {"date": "2025-02-05", "close": 504.5721, "volume": 1420885.0}, {"date": "2025-02-06", "close": 509.2717, "volume": 1440112.0}, {"date": "2025-02-07", "close": 509.36, "volume": 1396885.0}, {"date": "2025-02-10", "close": 505.5826, "volume": 1695958.0}, {"date": "2025-02-11", "close": 530.3172, "volume": 2259055.0}, {"date": "2025-02-12", "close": 521.4869, "volume": 1492051.0}, {"date": "2025-02-13", "close": 532.0931, "volume": 1490239.0}, {"date": "2025-02-14", "close": 529.5127, "volume": 973674.0}, {"date": "2025-02-18", "close": 533.5157, "volume": 1745083.0}, {"date": "2025-02-19", "close": 532.4659, "volume": 1745160.0}, {"date": "2025-02-20", "close": 525.333, "volume": 1308878.0}, {"date": "2025-02-21", "close": 523.3413, "volume": 1335219.0}, {"date": "2025-02-24", "close": 523.1647, "volume": 1325226.0}, {"date": "2025-02-25", "close": 523.3217, "volume": 1042199.0}, {"date": "2025-02-26", "close": 519.2598, "volume": 703974.0}, {"date": "2025-02-27", "close": 515.4529, "volume": 1036213.0}, {"date": "2025-02-28", "close": 523.6749, "volume": 1639036.0}, {"date": "2025-03-03", "close": 519.3284, "volume": 1834255.0}, {"date": "2025-03-04", "close": 507.0642, "volume": 1404514.0}, {"date": "2025-03-05", "close": 513.0393, "volume": 1645633.0}, {"date": "2025-03-06", "close": 504.5132, "volume": 1470192.0}, {"date": "2025-03-07", "close": 487.6277, "volume": 1911539.0}, {"date": "2025-03-10", "close": 479.1801, "volume": 1829287.0}, {"date": "2025-03-11", "close": 470.9483, "volume": 1859323.0}, {"date": "2025-03-12", "close": 469.2411, "volume": 1677766.0}, {"date": "2025-03-13", "close": 470.8011, "volume": 1760762.0}, {"date": "2025-03-14", "close": 477.3159, "volume": 1427809.0}, {"date": "2025-03-17", "close": 484.9492, "volume": 1168366.0}, {"date": "2025-03-18", "close": 481.1424, "volume": 1469851.0}, {"date": "2025-03-19", "close": 485.8813, "volume": 1224199.0}, {"date": "2025-03-20", "close": 487.824, "volume": 1342083.0}, {"date": "2025-03-21", "close": 488.4911, "volume": 2603919.0}, {"date": "2025-03-24", "close": 494.4369, "volume": 1560708.0}, {"date": "2025-03-25", "close": 503.483, "volume": 1351305.0}, {"date": "2025-03-26", "close": 498.2241, "volume": 1053914.0}, {"date": "2025-03-27", "close": 499.0482, "volume": 821206.0}, {"date": "2025-03-28", "close": 493.0338, "volume": 1140717.0}, {"date": "2025-03-31", "close": 498.5184, "volume": 1420637.0}, {"date": "2025-04-01", "close": 501.1479, "volume": 980730.0}, {"date": "2025-04-02", "close": 504.2875, "volume": 864036.0}, {"date": "2025-04-03", "close": 480.1514, "volume": 1517169.0}, {"date": "2025-04-04", "close": 442.9857, "volume": 1961594.0}, {"date": "2025-04-07", "close": 430.0445, "volume": 3184895.0}, {"date": "2025-04-08", "close": 433.1743, "volume": 2265937.0}, {"date": "2025-04-09", "close": 465.0516, "volume": 2733391.0}, {"date": "2025-04-10", "close": 449.1277, "volume": 1685316.0}, {"date": "2025-04-11", "close": 456.3685, "volume": 1045276.0}, {"date": "2025-04-14", "close": 462.6969, "volume": 825361.0}, {"date": "2025-04-15", "close": 461.8335, "volume": 1086183.0}, {"date": "2025-04-16", "close": 455.2304, "volume": 831043.0}, {"date": "2025-04-17", "close": 454.1511, "volume": 913064.0}, {"date": "2025-04-21", "close": 440.5231, "volume": 1639998.0}, {"date": "2025-04-22", "close": 457.6244, "volume": 1240275.0}, {"date": "2025-04-23", "close": 461.3625, "volume": 1232157.0}, {"date": "2025-04-24", "close": 472.1845, "volume": 1228323.0}, {"date": "2025-04-25", "close": 470.9483, "volume": 979068.0}, {"date": "2025-04-28", "close": 470.3302, "volume": 1531262.0}, {"date": "2025-04-29", "close": 482.4865, "volume": 1886334.0}, {"date": "2025-04-30", "close": 490.6202, "volume": 2427219.0}, {"date": "2025-05-01", "close": 489.5213, "volume": 1583148.0}, {"date": "2025-05-02", "close": 497.0663, "volume": 892290.0}, {"date": "2025-05-05", "close": 496.3599, "volume": 993883.0}, {"date": "2025-05-06", "close": 492.347, "volume": 775305.0}, {"date": "2025-05-07", "close": 496.1735, "volume": 1064553.0}, {"date": "2025-05-08", "close": 498.0376, "volume": 870243.0}, {"date": "2025-05-09", "close": 498.1554, "volume": 941829.0}, {"date": "2025-05-12", "close": 508.5849, "volume": 909487.0}, {"date": "2025-05-13", "close": 505.8475, "volume": 1215652.0}, {"date": "2025-05-14", "close": 502.286, "volume": 1607825.0}, {"date": "2025-05-15", "close": 509.4876, "volume": 1232325.0}, {"date": "2025-05-16", "close": 512.6076, "volume": 1022322.0}, {"date": "2025-05-19", "close": 514.3933, "volume": 725690.0}, {"date": "2025-05-20", "close": 513.0786, "volume": 1279300.0}, {"date": "2025-05-21", "close": 500.6475, "volume": 1501455.0}, {"date": "2025-05-22", "close": 501.6777, "volume": 899852.0}, {"date": "2025-05-23", "close": 500.4022, "volume": 1293986.0}, {"date": "2025-05-27", "close": 506.9562, "volume": 875301.0}, {"date": "2025-05-28", "close": 501.8347, "volume": 878241.0}, {"date": "2025-05-29", "close": 504.4053, "volume": 650127.0}, {"date": "2025-05-30", "close": 503.1886, "volume": 2142186.0}, {"date": "2025-06-02", "close": 503.9049, "volume": 916086.0}, {"date": "2025-06-03", "close": 502.6392, "volume": 1397646.0}, {"date": "2025-06-04", "close": 504.2483, "volume": 712327.0}, {"date": "2025-06-05", "close": 506.034, "volume": 838237.0}, {"date": "2025-06-06", "close": 509.5661, "volume": 624296.0}, {"date": "2025-06-09", "close": 505.2883, "volume": 743812.0}, {"date": "2025-06-10", "close": 504.2287, "volume": 855096.0}, {"date": "2025-06-11", "close": 504.2875, "volume": 949691.0}, {"date": "2025-06-12", "close": 496.3305, "volume": 1321465.0}, {"date": "2025-06-13", "close": 492.0331, "volume": 1343058.0}, {"date": "2025-06-16", "close": 495.4769, "volume": 1011775.0}, {"date": "2025-06-17", "close": 491.621, "volume": 1197097.0}, {"date": "2025-06-18", "close": 493.1516, "volume": 1103982.0}, {"date": "2025-06-20", "close": 494.6919, "volume": 2079800.0}, {"date": "2025-06-23", "close": 504.8762, "volume": 2134794.0}, {"date": "2025-06-24", "close": 513.108, "volume": 1023756.0}, {"date": "2025-06-25", "close": 511.4597, "volume": 1059922.0}, {"date": "2025-06-26", "close": 505.3079, "volume": 1301263.0}, {"date": "2025-06-27", "close": 507.9472, "volume": 2251712.0}, {"date": "2025-06-30", "close": 517.3465, "volume": 1496367.0}, {"date": "2025-07-01", "close": 519.3382, "volume": 1193848.0}, {"date": "2025-07-02", "close": 515.7276, "volume": 917686.0}, {"date": "2025-07-03", "close": 519.6228, "volume": 578304.0}, {"date": "2025-07-07", "close": 520.182, "volume": 872604.0}, {"date": "2025-07-08", "close": 516.4635, "volume": 891078.0}, {"date": "2025-07-09", "close": 518.7594, "volume": 736809.0}, {"date": "2025-07-10", "close": 519.8386, "volume": 703346.0}, {"date": "2025-07-11", "close": 517.1307, "volume": 816685.0}, {"date": "2025-07-14", "close": 520.1232, "volume": 685810.0}, {"date": "2025-07-15", "close": 512.431, "volume": 792095.0}, {"date": "2025-07-16", "close": 514.4718, "volume": 825043.0}, {"date": "2025-07-17", "close": 515.4529, "volume": 867081.0}, {"date": "2025-07-18", "close": 514.4914, "volume": 1333210.0}, {"date": "2025-07-21", "close": 512.274, "volume": 969064.0}, {"date": "2025-07-22", "close": 508.0453, "volume": 1128605.0}, {"date": "2025-07-23", "close": 515.7473, "volume": 1118864.0}, {"date": "2025-07-24", "close": 520.8394, "volume": 1024049.0}, {"date": "2025-07-25", "close": 524.8621, "volume": 788283.0}, {"date": "2025-07-28", "close": 520.4077, "volume": 877919.0}, {"date": "2025-07-29", "close": 520.7805, "volume": 1145652.0}, {"date": "2025-07-30", "close": 519.3481, "volume": 1263832.0}, {"date": "2025-07-31", "close": 540.7075, "volume": 2494723.0}, {"date": "2025-08-01", "close": 535.3701, "volume": 1885540.0}, {"date": "2025-08-04", "close": 552.4027, "volume": 1714273.0}, {"date": "2025-08-05", "close": 552.4027, "volume": 1462878.0}, {"date": "2025-08-06", "close": 551.9514, "volume": 1346914.0}, {"date": "2025-08-07", "close": 548.5861, "volume": 1084946.0}, {"date": "2025-08-08", "close": 546.3687, "volume": 821335.0}, {"date": "2025-08-11", "close": 545.3974, "volume": 1095382.0}, {"date": "2025-08-12", "close": 548.5174, "volume": 702169.0}, {"date": "2025-08-13", "close": 551.971, "volume": 1047465.0}, {"date": "2025-08-14", "close": 553.5114, "volume": 1019082.0}, {"date": "2025-08-15", "close": 545.9763, "volume": 962732.0}, {"date": "2025-08-18", "close": 540.8154, "volume": 947942.0}, {"date": "2025-08-19", "close": 543.9747, "volume": 1299854.0}, {"date": "2025-08-20", "close": 546.5257, "volume": 1553498.0}, {"date": "2025-08-21", "close": 542.0223, "volume": 981160.0}, {"date": "2025-08-22", "close": 546.1627, "volume": 1060181.0}, {"date": "2025-08-25", "close": 541.2864, "volume": 1112142.0}, {"date": "2025-08-26", "close": 541.9045, "volume": 1553944.0}, {"date": "2025-08-27", "close": 539.5007, "volume": 1000000.0}, {"date": "2025-08-28", "close": 537.2245, "volume": 1033469.0}, {"date": "2025-08-29", "close": 538.0977, "volume": 886940.0}, {"date": "2025-09-02", "close": 529.4636, "volume": 1069923.0}, {"date": "2025-09-03", "close": 529.0712, "volume": 864006.0}, {"date": "2025-09-04", "close": 530.0719, "volume": 999148.0}, {"date": "2025-09-05", "close": 527.9134, "volume": 920349.0}, {"date": "2025-09-08", "close": 535.5761, "volume": 1057914.0}, {"date": "2025-09-09", "close": 537.3814, "volume": 633230.0}, {"date": "2025-09-10", "close": 529.7089, "volume": 910625.0}, {"date": "2025-09-11", "close": 540.4917, "volume": 1015965.0}, {"date": "2025-09-12", "close": 533.9671, "volume": 1008404.0}, {"date": "2025-09-15", "close": 533.7316, "volume": 963797.0}, {"date": "2025-09-16", "close": 531.0825, "volume": 1164086.0}, {"date": "2025-09-17", "close": 533.8395, "volume": 875684.0}, {"date": "2025-09-18", "close": 498.2241, "volume": 3236630.0}, {"date": "2025-09-19", "close": 497.5961, "volume": 4147613.0}, {"date": "2025-09-22", "close": 496.0361, "volume": 1754586.0}, {"date": "2025-09-23", "close": 487.3922, "volume": 2249639.0}, {"date": "2025-09-24", "close": 481.4858, "volume": 2582283.0}, {"date": "2025-09-25", "close": 475.7951, "volume": 1933845.0}, {"date": "2025-09-26", "close": 477.9929, "volume": 1777871.0}, {"date": "2025-09-29", "close": 482.0745, "volume": 1855862.0}, {"date": "2025-09-30", "close": 477.5318, "volume": 1626183.0}, {"date": "2025-10-01", "close": 472.5868, "volume": 1904215.0}, {"date": "2025-10-02", "close": 467.6419, "volume": 1560809.0}, {"date": "2025-10-03", "close": 470.7619, "volume": 1347768.0}, {"date": "2025-10-06", "close": 469.3294, "volume": 1997533.0}, {"date": "2025-10-07", "close": 472.1453, "volume": 1468845.0}, {"date": "2025-10-08", "close": 473.3325, "volume": 1597774.0}, {"date": "2025-10-09", "close": 478.4148, "volume": 1874323.0}, {"date": "2025-10-10", "close": 476.9333, "volume": 2223540.0}, {"date": "2025-10-13", "close": 470.3008, "volume": 2139678.0}, {"date": "2025-10-14", "close": 477.5121, "volume": 1445069.0}, {"date": "2025-10-15", "close": 473.774, "volume": 1166179.0}, {"date": "2025-10-16", "close": 463.1482, "volume": 1691222.0}, {"date": "2025-10-17", "close": 464.2667, "volume": 1787832.0}, {"date": "2025-10-20", "close": 468.5838, "volume": 1697084.0}, {"date": "2025-10-21", "close": 474.6668, "volume": 1033266.0}, {"date": "2025-10-22", "close": 470.6932, "volume": 1715126.0}, {"date": "2025-10-23", "close": 473.5974, "volume": 1180485.0}, {"date": "2025-10-24", "close": 480.2201, "volume": 1306345.0}, {"date": "2025-10-27", "close": 487.2745, "volume": 1862855.0}, {"date": "2025-10-28", "close": 484.3703, "volume": 1328597.0}, {"date": "2025-10-29", "close": 464.1294, "volume": 2540650.0}, {"date": "2025-10-30", "close": 482.3001, "volume": 2630696.0}, {"date": "2025-10-31", "close": 478.0223, "volume": 2522517.0}, {"date": "2025-11-03", "close": 487.6473, "volume": 2069299.0}, {"date": "2025-11-04", "close": 489.796, "volume": 2089735.0}, {"date": "2025-11-05", "close": 487.7258, "volume": 1567813.0}, {"date": "2025-11-06", "close": 480.7597, "volume": 1315650.0}, {"date": "2025-11-07", "close": 487.0587, "volume": 1704540.0}, {"date": "2025-11-10", "close": 484.5273, "volume": 1505834.0}, {"date": "2025-11-11", "close": 488.344, "volume": 1130630.0}, {"date": "2025-11-12", "close": 486.4896, "volume": 966340.0}, {"date": "2025-11-13", "close": 493.4753, "volume": 1963089.0}, {"date": "2025-11-14", "close": 484.5862, "volume": 2082737.0}, {"date": "2025-11-17", "close": 479.7295, "volume": 1880355.0}, {"date": "2025-11-18", "close": 481.0344, "volume": 1208425.0}, {"date": "2025-11-19", "close": 481.5446, "volume": 1533744.0}, {"date": "2025-11-20", "close": 481.6526, "volume": 1246091.0}, {"date": "2025-11-21", "close": 484.2918, "volume": 1905015.0}, {"date": "2025-11-24", "close": 480.0141, "volume": 2782241.0}, {"date": "2025-11-25", "close": 484.8707, "volume": 1136590.0}, {"date": "2025-11-26", "close": 486.2639, "volume": 1041836.0}, {"date": "2025-11-28", "close": 489.4232, "volume": 749592.0}, {"date": "2025-12-01", "close": 485.9303, "volume": 1508460.0}, {"date": "2025-12-02", "close": 481.9469, "volume": 1190800.0}, {"date": "2025-12-03", "close": 490.4534, "volume": 1241406.0}, {"date": "2025-12-04", "close": 487.6179, "volume": 935474.0}, {"date": "2025-12-05", "close": 489.1191, "volume": 1833230.0}, {"date": "2025-12-08", "close": 482.8201, "volume": 1463989.0}, {"date": "2025-12-09", "close": 481.476, "volume": 1081984.0}, {"date": "2025-12-10", "close": 482.0548, "volume": 1634840.0}, {"date": "2025-12-11", "close": 488.1772, "volume": 2666334.0}, {"date": "2025-12-12", "close": 491.5817, "volume": 1463248.0}, {"date": "2025-12-15", "close": 490.2081, "volume": 1750160.0}, {"date": "2025-12-16", "close": 490.4338, "volume": 2368529.0}, {"date": "2025-12-17", "close": 500.9614, "volume": 2134613.0}, {"date": "2025-12-18", "close": 497.1546, "volume": 1567136.0}, {"date": "2025-12-19", "close": 502.9335, "volume": 2872701.0}, {"date": "2025-12-22", "close": 512.0582, "volume": 1423509.0}, {"date": "2025-12-23", "close": 515.2371, "volume": 1585298.0}, {"date": "2025-12-24", "close": 515.8258, "volume": 444466.0}, {"date": "2025-12-26", "close": 519.4658, "volume": 717945.0}, {"date": "2025-12-29", "close": 520.1035, "volume": 1229700.0}, {"date": "2025-12-30", "close": 517.739, "volume": 910220.0}, {"date": "2025-12-31", "close": 512.7352, "volume": 1073948.0}, {"date": "2026-01-02", "close": 502.9924, "volume": 1636799.0}, {"date": "2026-01-05", "close": 522.8507, "volume": 1583737.0}, {"date": "2026-01-06", "close": 529.4734, "volume": 1425287.0}, {"date": "2026-01-07", "close": 527.364, "volume": 1174135.0}, {"date": "2026-01-08", "close": 531.3474, "volume": 1332376.0}, {"date": "2026-01-09", "close": 531.7203, "volume": 1197087.0}, {"date": "2026-01-12", "close": 534.2124, "volume": 1034453.0}, {"date": "2026-01-13", "close": 531.9361, "volume": 1368561.0}, {"date": "2026-01-14", "close": 534.7226, "volume": 1144111.0}, {"date": "2026-01-15", "close": 535.1444, "volume": 1544343.0}, {"date": "2026-01-16", "close": 536.0471, "volume": 1618174.0}, {"date": "2026-01-20", "close": 509.2521, "volume": 3039866.0}, {"date": "2026-01-21", "close": 521.1435, "volume": 1487841.0}, {"date": "2026-01-22", "close": 529.6206, "volume": 1740512.0}, {"date": "2026-01-23", "close": 523.5473, "volume": 1603593.0}, {"date": "2026-01-26", "close": 525.1368, "volume": 1022135.0}, {"date": "2026-01-27", "close": 516.7382, "volume": 1310464.0}, {"date": "2026-01-28", "close": 518.1609, "volume": 1264336.0}, {"date": "2026-01-29", "close": 518.6613, "volume": 1615214.0}, {"date": "2026-01-30", "close": 517.8371, "volume": 1428704.0}, {"date": "2026-02-02", "close": 517.7095, "volume": 1267227.0}, {"date": "2026-02-03", "close": 459.3806, "volume": 6732128.0}, {"date": "2026-02-04", "close": 456.7316, "volume": 6197799.0}, {"date": "2026-02-05", "close": 443.1918, "volume": 5007656.0}, {"date": "2026-02-06", "close": 430.9962, "volume": 4337651.0}, {"date": "2026-02-09", "close": 435.8136, "volume": 3915566.0}, {"date": "2026-02-10", "close": 393.5166, "volume": 10888450.0}, {"date": "2026-02-11", "close": 383.3912, "volume": 5174841.0}, {"date": "2026-02-12", "close": 389.7097, "volume": 5396238.0}, {"date": "2026-02-13", "close": 401.817, "volume": 4739123.0}, {"date": "2026-02-17", "close": 402.7099, "volume": 5131873.0}, {"date": "2026-02-18", "close": 411.4715, "volume": 3112817.0}, {"date": "2026-02-19", "close": 408.8126, "volume": 2111305.0}, {"date": "2026-02-20", "close": 409.6073, "volume": 2792315.0}, {"date": "2026-02-23", "close": 397.1468, "volume": 2554037.0}, {"date": "2026-02-24", "close": 410.3824, "volume": 3305859.0}, {"date": "2026-02-25", "close": 415.6217, "volume": 3237771.0}, {"date": "2026-02-26", "close": 429.2399, "volume": 2513889.0}, {"date": "2026-02-27", "close": 433.5472, "volume": 3176513.0}, {"date": "2026-03-02", "close": 434.7245, "volume": 2837197.0}, {"date": "2026-03-03", "close": 435.6174, "volume": 3264291.0}, {"date": "2026-03-04", "close": 437.0989, "volume": 2054802.0}, {"date": "2026-03-05", "close": 442.6031, "volume": 2611416.0}, {"date": "2026-03-06", "close": 443.8295, "volume": 1869258.0}, {"date": "2026-03-09", "close": 436.883, "volume": 2154876.0}, {"date": "2026-03-10", "close": 427.2286, "volume": 1839410.0}, {"date": "2026-03-11", "close": 420.8708, "volume": 2118816.0}, {"date": "2026-03-12", "close": 411.7854, "volume": 2326074.0}, {"date": "2026-03-13", "close": 414.5228, "volume": 1790625.0}, {"date": "2026-03-16", "close": 418.5455, "volume": 1853132.0}, {"date": "2026-03-17", "close": 424.7757, "volume": 1492737.0}, {"date": "2026-03-18", "close": 418.5946, "volume": 1909962.0}, {"date": "2026-03-19", "close": 418.104, "volume": 1953991.0}, {"date": "2026-03-20", "close": 416.4262, "volume": 3444730.0}, {"date": "2026-03-23", "close": 420.7825, "volume": 1954462.0}, {"date": "2026-03-24", "close": 403.4457, "volume": 2627982.0}, {"date": "2026-03-25", "close": 400.777, "volume": 3002589.0}, {"date": "2026-03-26", "close": 404.6721, "volume": 2363092.0}, {"date": "2026-03-27", "close": 398.5792, "volume": 1638483.0}, {"date": "2026-03-30", "close": 409.7152, "volume": 1665027.0}, {"date": "2026-03-31", "close": 417.3191, "volume": 2012991.0}, {"date": "2026-04-01", "close": 417.1523, "volume": 1877551.0}, {"date": "2026-04-02", "close": 423.0293, "volume": 1405523.0}, {"date": "2026-04-06", "close": 425.9237, "volume": 993622.0}, {"date": "2026-04-07", "close": 421.9501, "volume": 1543111.0}, {"date": "2026-04-08", "close": 428.7199, "volume": 1260484.0}, {"date": "2026-04-09", "close": 416.3183, "volume": 2094671.0}, {"date": "2026-04-10", "close": 407.5861, "volume": 2015930.0}, {"date": "2026-04-13", "close": 421.9697, "volume": 1777979.0}, {"date": "2026-04-14", "close": 417.221, "volume": 2455566.0}, {"date": "2026-04-15", "close": 422.4603, "volume": 2380935.0}, {"date": "2026-04-16", "close": 428.5531, "volume": 1542338.0}, {"date": "2026-04-17", "close": 434.2241, "volume": 1679766.0}, {"date": "2026-04-20", "close": 434.3909, "volume": 1479452.0}, {"date": "2026-04-21", "close": 436.2845, "volume": 1535697.0}, {"date": "2026-04-22", "close": 440.5918, "volume": 1287654.0}, {"date": "2026-04-23", "close": 430.7509, "volume": 1291609.0}, {"date": "2026-04-24", "close": 428.5531, "volume": 1782035.0}, {"date": "2026-04-27", "close": 428.975, "volume": 2235585.0}, {"date": "2026-04-28", "close": 425.2958, "volume": 2492622.0}, {"date": "2026-04-29", "close": 425.021, "volume": 1844954.0}, {"date": "2026-04-30", "close": 423.098, "volume": 1675144.0}, {"date": "2026-05-01", "close": 418.0255, "volume": 1058187.0}, {"date": "2026-05-04", "close": 416.7402, "volume": 1507082.0}, {"date": "2026-05-05", "close": 415.8768, "volume": 2255220.0}, {"date": "2026-05-06", "close": 415.5824, "volume": 1978785.0}, {"date": "2026-05-07", "close": 420.5961, "volume": 1840977.0}, {"date": "2026-05-08", "close": 412.1975, "volume": 1975083.0}, {"date": "2026-05-11", "close": 413.0609, "volume": 2201913.0}, {"date": "2026-05-12", "close": 416.1711, "volume": 2212209.0}, {"date": "2026-05-13", "close": 398.8834, "volume": 2603757.0}, {"date": "2026-05-14", "close": 396.303, "volume": 2238489.0}, {"date": "2026-05-15", "close": 395.5475, "volume": 1600738.0}, {"date": "2026-05-18", "close": 409.5386, "volume": 1741173.0}, {"date": "2026-05-19", "close": 402.6608, "volume": 2883027.0}, {"date": "2026-05-20", "close": 409.1462, "volume": 2084776.0}, {"date": "2026-05-21", "close": 407.8903, "volume": 2062580.0}, {"date": "2026-05-22", "close": 409.725, "volume": 2188311.0}, {"date": "2026-05-26", "close": 404.7016, "volume": 2378833.0}, {"date": "2026-05-27", "close": 407.959, "volume": 1975146.0}, {"date": "2026-05-28", "close": 409.8035, "volume": 2404752.0}, {"date": "2026-05-29", "close": 416.0043, "volume": 3294871.0}, {"date": "2026-06-01", "close": 420.4783, "volume": 2101259.0}, {"date": "2026-06-02", "close": 409.5877, "volume": 1936686.0}, {"date": "2026-06-03", "close": 404.5152, "volume": 1619330.0}, {"date": "2026-06-04", "close": 412.1975, "volume": 2133422.0}, {"date": "2026-06-05", "close": 416.436, "volume": 2259863.0}, {"date": "2026-06-08", "close": 409.2246, "volume": 2120229.0}, {"date": "2026-06-09", "close": 416.8089, "volume": 1888698.0}, {"date": "2026-06-10", "close": 418.3395, "volume": 1829247.0}, {"date": "2026-06-11", "close": 405.5454, "volume": 2126582.0}, {"date": "2026-06-12", "close": 411.0103, "volume": 1762087.0}, {"date": "2026-06-15", "close": 416.073, "volume": 1650268.0}, {"date": "2026-06-16", "close": 425.0799, "volume": 1967074.0}, {"date": "2026-06-17", "close": 410.1371, "volume": 2082558.0}, {"date": "2026-06-18", "close": 403.171, "volume": 2860384.0}, {"date": "2026-06-22", "close": 399.7076, "volume": 2925921.0}, {"date": "2026-06-23", "close": 392.6139, "volume": 1845042.0}, {"date": "2026-06-24", "close": 394.7626, "volume": 5001005.0}, {"date": "2026-06-25", "close": 387.6886, "volume": 2962210.0}, {"date": "2026-06-26", "close": 400.463, "volume": 4606879.0}, {"date": "2026-06-29", "close": 400.8555, "volume": 2577394.0}, {"date": "2026-06-30", "close": 399.58, "volume": 2408847.0}, {"date": "2026-07-01", "close": 414.97, "volume": 3956771.0}, {"date": "2026-07-02", "close": 439.89, "volume": 3749611.0}, {"date": "2026-07-06", "close": 447.22, "volume": 2573391.0}, {"date": "2026-07-07", "close": 443.46, "volume": 3022003.0}, {"date": "2026-07-08", "close": 430.79, "volume": 2553880.0}, {"date": "2026-07-09", "close": 432.96, "volume": 1589826.0}, {"date": "2026-07-10", "close": 430.5, "volume": 1320978.0}, {"date": "2026-07-13", "close": 437.84, "volume": 1177140.0}, {"date": "2026-07-14", "close": 438.87, "volume": 1109164.0}, {"date": "2026-07-15", "close": 444.48, "volume": 1522325.0}, {"date": "2026-07-16", "close": 457.38, "volume": 1678791.0}, {"date": "2026-07-17", "close": 450.84, "volume": 1755012.0}, {"date": "2026-07-20", "close": 448.35, "volume": 1292324.0}, {"date": "2026-07-21", "close": 431.26, "volume": 1629143.0}, {"date": "2026-07-22", "close": 429.06, "volume": 1181548.0}, {"date": "2026-07-23", "close": 420.0, "volume": 1646504.0}, {"date": "2026-07-24", "close": 426.4, "volume": 1514291.0}, {"date": "2026-07-27", "close": 439.83, "volume": 2630414.0}, {"date": "2026-07-28", "close": 424.36, "volume": 4219449.0}, {"date": "2026-07-29", "close": 419.64, "volume": 2961787.0}, {"date": "2026-07-30", "close": 415.0, "volume": 3576803.0}, {"date": "2026-07-31", "close": 411.93, "volume": 2172731.0}, {"date": "2026-08-03", "close": 416.25, "volume": 1957987.0}, {"date": "2026-08-04", "close": 412.53, "volume": 3331895.0}, {"date": "2026-08-05", "close": 410.03, "volume": 1652494.0}, {"date": "2026-08-06", "close": 405.24, "volume": 1633108.0}, {"date": "2026-08-07", "close": 408.19, "volume": 1579191.0}], "refreshing": true}