{"ticker": "TMO", "overview": {"cik": "97745", "ticker": "TMO", "name": "THERMO FISHER SCIENTIFIC INC.", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000097745-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000097745-26-000182", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0000097745-26-000181", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000097745-26-000179", "price_sensitive": true}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007528", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000097745-26-000173", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001580693-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001214212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001333760-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001710268-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001010270-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006539", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001216055-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006401", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000097745-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000097745-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006349", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006287", "price_sensitive": false}]}, "description": "THERMO FISHER SCIENTIFIC INC. trades as TMO on the NYSE and is registered in the United States, classified under Measuring & Controlling Devices, NEC (SIC 3829). Privy Trades holds 103 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 12 sales totalling $63.56M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 63559569.3, "net": -63559569.3, "insiders": 5, "first_date": "2026-07-27", "last_date": "2026-10-28"}, "metrics": {"ticker": "TMO", "has_prices": true, "as_of": "2026-08-07", "last": 594.0, "prev_close": 580.02, "change": 13.980000000000018, "change_pct": 0.024102617151132752, "session_volume": 2206788.0, "vwap_5": 578.7190753671074, "vwap_20": 558.8384691009103, "vwap_60": 506.2625590439109, "vwap_250": 523.4579839492886, "high_52w": 639.45, "low_52w": 438.34, "avg_volume_20": 2293904.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000097745-26-000182", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Lisa P. Britt", "who_key": "Britt Lisa P.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1999959.9500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $2M of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000182/0000097745-26-000182-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0000097745-26-000183", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Scott M. Sperling", "who_key": "SPERLING SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214212/000009774526000183/0000097745-26-000183-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0000097745-26-000162", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Gianluca Pettiti", "who_key": "Pettiti Gianluca", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2539232.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "President trims $2.5M of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1844600/000009774526000162/0000097745-26-000162-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0000097745-26-000161", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Lisa P. Britt", "who_key": "Britt Lisa P.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244870.76042, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000161/0000097745-26-000161-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0000097745-26-000163", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Joseph R. Holmes", "who_key": "Holmes Joseph R.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31046.159819999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839832/000009774526000163/0000097745-26-000163-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0000097745-26-000164", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Michael D. Shafer", "who_key": "Shafer Michael D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 491547.70937999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "President files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020619/000009774526000164/0000097745-26-000164-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0000097745-26-000165", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Thomas B. Shropshire Jr.", "who_key": "Shropshire Thomas B Jr.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30501.75232, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070785/000009774526000165/0000097745-26-000165-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0000097745-26-000166", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "James Meyer", "who_key": "Meyer James", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168162.8104, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115686/000009774526000166/0000097745-26-000166-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0000097745-26-000167", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 781841.9650599998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000009774526000167/0000097745-26-000167-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0001216055-26-000012", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 172438.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The corner office trims TMO: $172K", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000012/0001216055-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0000097745-26-000153", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "James Meyer", "who_key": "Meyer James", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19472.76015, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on TMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115686/000009774526000153/0000097745-26-000153-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104690}, {"id": "0000097745-26-000152", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12561823.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The corner office trims TMO: $12.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000009774526000152/0000097745-26-000152-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0000097745-26-000150", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Lisa P. Britt", "who_key": "Britt Lisa P.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7014092.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "A top exec cashes out $7M of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000150/0000097745-26-000150-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "0000097745-26-000149", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Michael D. Shafer", "who_key": "Shafer Michael D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "President sells $15.3M of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/2020619/000009774526000149/0000097745-26-000149-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}, {"id": "0001216055-26-000009", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2862001.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TMO's CEO lightens up \u2014 $2.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000009/0001216055-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001839832-26-000003", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Joseph R. Holmes", "who_key": "Holmes Joseph R.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 245620.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $246K of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1839832/000183983226000003/0001839832-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0000097745-26-000146", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Lisa P. Britt", "who_key": "Britt Lisa P.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3393000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Big sell in TMO \u2014 A top exec offloads $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000146/0000097745-26-000146-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127730}, {"id": "0001216055-26-000007", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8616966.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TMO's CEO lightens up \u2014 $8.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000007/0001216055-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127730}, {"id": "0001216055-26-000006", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8628433.709999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The CEO takes $8.6M off the table in TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000006/0001216055-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129170}, {"id": "0000097745-26-000140", "src": "INSIDERS", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Gianluca Pettiti", "who_key": "Pettiti Gianluca", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 226000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider sells $226K of TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/97745/000009774526000140/0000097745-26-000140-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "HOUSE-2026-20034998-T27", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "ward Jones IRA\nSP Thermo Fisher Scientific Inc Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse offloads TMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166610}, {"id": "HOUSE-2026-20034556-T4", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": ": New\nS O: CETERA\nThermo Fisher Scientific Inc\nCommon Stock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans trims TMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034556.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258770}, {"id": "13DG-0002100119-26-001108", "src": "13DG", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Thermo Fisher Scientific Inc.", "who_key": "THERMO FISHER SCIENTIFIC 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "THERMO FISHER SCIENTIFIC INC. takes a 7.53% passive stake in TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/97745/0002100119-26-001108-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-365", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "Thermo Fisher Scientific 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": "On the Hill: Sen. Alan Armstrong buys TMO ($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": 317810}, {"id": "13DG-0000102909-26-002494", "src": "13DG", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Thermo Fisher Scientific Inc.", "who_key": "THERMO FISHER SCIENTIFIC 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "THERMO FISHER SCIENTIFIC INC. adjusts its stake in TMO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97745/0000102909-26-002494-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2025-20033446-T421", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "Schwab 401K > Schwab 893\nSP Thermo Fisher Scientific Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads TMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529490}, {"id": "HOUSE-2025-20033446-T422", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "Schwab 401K > Schwab 893\nSP Thermo Fisher Scientific Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads TMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530930}, {"id": "HOUSE-2025-20033446-T423", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "ab Brokerage Account 924\nSP Thermo Fisher Scientific Inc Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up TMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530930}, {"id": "HOUSE-2025-20032211-T136", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "O: Fidelity Rollover IRA\nSP Thermo Fisher Scientific Inc Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps TMO ($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": 584210}, {"id": "HOUSE-2025-20032061-T3", "src": "CONGRESS", "ticker": "TMO", "cik": "", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nThermo Fisher Scientific Inc Common\nStock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kelly Louise Morrison dumps TMO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032061.pdf", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634610}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001108", "src": "13DG", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Thermo Fisher Scientific Inc.", "who_key": "THERMO FISHER SCIENTIFIC 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "THERMO FISHER SCIENTIFIC INC. takes a 7.53% passive stake in TMO", "source_url": "https://www.sec.gov/Archives/edgar/data/97745/0002100119-26-001108-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002494", "src": "13DG", "ticker": "TMO", "cik": "97745", "company": "THERMO FISHER SCIENTIFIC INC.", "company_raw": "THERMO FISHER SCIENTIFIC INC.", "who": "Thermo Fisher Scientific Inc.", "who_key": "THERMO FISHER SCIENTIFIC 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "THERMO FISHER SCIENTIFIC INC. adjusts its stake in TMO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97745/0000102909-26-002494-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Thermo Fisher Scientific Inc Common Stock", "new_value": "THERMO FISHER SCIENTIFIC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000097745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000097745", "applied": 1, "detected_at": "2026-10-28T01:45:51.182459"}]}, "key_people": [{"who": "Marc N. Casper", "who_key": "CASPER MARC N", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 32841663.810000002, "net": -32841663.810000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172438.55, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000012/0001216055-26-000012-index.htm"}, {"action": "SELL", "amount": 12561823.21, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000009774526000152/0000097745-26-000152-index.htm"}, {"action": "SELL", "amount": 2862001.62, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000009/0001216055-26-000009-index.htm"}, {"action": "SELL", "amount": 8616966.72, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000007/0001216055-26-000007-index.htm"}, {"action": "SELL", "amount": 8628433.709999999, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000006/0001216055-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 172438.55, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216055/000121605526000012/0001216055-26-000012-index.htm"}}, {"who": "Michael D. Shafer", "who_key": "Shafer Michael D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15300000.0, "net": -15300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15300000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020619/000009774526000149/0000097745-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 15300000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020619/000009774526000149/0000097745-26-000149-index.htm"}}, {"who": "Lisa P. Britt", "who_key": "Britt Lisa P.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12407052.75, "net": -12407052.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1999959.9500000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000182/0000097745-26-000182-index.htm"}, {"action": "SELL", "amount": 7014092.8, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000150/0000097745-26-000150-index.htm"}, {"action": "SELL", "amount": 3393000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000146/0000097745-26-000146-index.htm"}], "latest": {"action": "SELL", "amount": 1999959.9500000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676320/000009774526000182/0000097745-26-000182-index.htm"}}, {"who": "Gianluca Pettiti", "who_key": "Pettiti Gianluca", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2765232.54, "net": -2765232.54, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2539232.54, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844600/000009774526000162/0000097745-26-000162-index.htm"}, {"action": "SELL", "amount": 226000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/97745/000009774526000140/0000097745-26-000140-index.htm"}], "latest": {"action": "SELL", "amount": 2539232.54, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844600/000009774526000162/0000097745-26-000162-index.htm"}}, {"who": "Joseph R. Holmes", "who_key": "Holmes Joseph R.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 245620.19999999998, "net": -245620.19999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 245620.19999999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1839832/000183983226000003/0001839832-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 245620.19999999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1839832/000183983226000003/0001839832-26-000003-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 50001.0, "net": -4998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/"}, {"action": "SELL", "amount": 50001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c658a976-635f-4d9d-9254-8594ae0ad310/"}, {"action": "BUY", "amount": 15001.0, "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": 15001.0, "date": "2025-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 45003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030502.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030316.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-04-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030502.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-05", "net": -8628433.709999999}, {"date": "2026-08-06", "net": -12009966.72}, {"date": "2026-08-07", "net": -3107621.8200000003}, {"date": "2026-08-11", "net": -15300000.0}, {"date": "2026-08-19", "net": -7014092.8}, {"date": "2026-08-21", "net": -12561823.21}, {"date": "2026-08-24", "net": -172438.55}, {"date": "2026-08-31", "net": -2539232.54}, {"date": "2026-10-28", "net": -1999959.9500000002}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000097745-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000097745-26-000182", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0000097745-26-000181", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000097745-26-000179", "price_sensitive": true}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007528", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000097745-26-000173", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001580693-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001214212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001333760-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001710268-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001010270-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000097745-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006539", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001216055-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006401", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000097745-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000097745-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006349", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006287", "price_sensitive": false}], "performance": {"ticker": "TMO", "has_prices": true, "summary": {"n": 39, "avg": 0.7704771095008042, "win_rate": 0.9230769230769231, "best": 3.1390843843634593, "worst": -0.06633134234517454, "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": 473.36, "return": 0.2548588811897921}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 556.22, "return": 0.06792276437380887}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 478.32, "return": 0.2418464626191671}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 427.62, "return": 0.38908376596043215}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 401.9, "return": 0.47797959691465547}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 404.93, "return": 0.46692020843108684}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 428.95, "return": 0.38477678051054903}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 422.27, "return": 0.406682927984465}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 523.64, "return": 0.13436712245053856}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 534.36, "return": 0.11161015046036377}, {"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": 547.77, "return": 0.08439673585629008}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 576.49, "return": 0.03037346701590659}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 624.21, "return": -0.04839717402797141}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-03-06", "score": 0.0, "ref_price": 591.5, "return": 0.00422654268808115}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 499.61, "return": 0.18892736334340782}, {"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": 501.59, "return": 0.18423413544927136}, {"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": 510.9, "return": 0.16265413975337645}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 558.52, "return": 0.06352503043758508}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 560.22, "return": 0.060297740173503214}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 560.22, "return": 0.060297740173503214}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 500.67, "return": 0.18641021031817362}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 595.15, "return": -0.0019322859783247538}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 538.25, "return": 0.10357640501625638}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 524.0, "return": 0.13358778625954199}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 636.2, "return": -0.06633134234517454}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2021-06-24", "score": 0.0, "ref_price": 495.36, "return": 0.19912790697674415}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-03-10", "score": 0.0, "ref_price": 441.09, "return": 0.34666394613344226}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-01-25", "score": 0.0, "ref_price": 518.83, "return": 0.14488368058901752}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 451.04, "return": 0.3169563675062078}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 451.04, "return": 0.3169563675062078}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2018-06-04", "score": 0.0, "ref_price": 214.17, "return": 1.7734976887519263}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 187.14, "return": 2.174094260981084}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 157.71, "return": 2.7664066958341254}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 143.51, "return": 3.1390843843634593}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 143.51, "return": 3.1390843843634593}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-22", "score": 0.0, "ref_price": 157.66, "return": 2.767601167068375}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-22", "score": 0.0, "ref_price": 157.66, "return": 2.767601167068375}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 146.4, "return": 3.057377049180328}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 146.4, "return": 3.057377049180328}]}, "price_series": [{"date": "2016-08-08", "close": 156.52, "volume": 824614.0}, {"date": "2016-08-09", "close": 156.68, "volume": 580455.0}, {"date": "2016-08-10", "close": 156.01, "volume": 685203.0}, {"date": "2016-08-11", "close": 157.46, "volume": 781149.0}, {"date": "2016-08-12", "close": 155.49, "volume": 864697.0}, {"date": "2016-08-15", "close": 155.97, "volume": 959130.0}, {"date": "2016-08-16", "close": 154.97, "volume": 846391.0}, {"date": "2016-08-17", "close": 154.67, "volume": 916390.0}, {"date": "2016-08-18", "close": 153.35, "volume": 2155727.0}, {"date": "2016-08-19", "close": 153.58, "volume": 1492082.0}, {"date": "2016-08-22", "close": 153.99, "volume": 705942.0}, {"date": "2016-08-23", "close": 154.55, "volume": 1064654.0}, {"date": "2016-08-24", "close": 151.26, "volume": 1496125.0}, {"date": "2016-08-25", "close": 151.35, "volume": 1358058.0}, {"date": "2016-08-26", "close": 152.36, "volume": 1158268.0}, {"date": "2016-08-29", "close": 153.51, "volume": 986656.0}, {"date": "2016-08-30", "close": 153.16, "volume": 955936.0}, {"date": "2016-08-31", "close": 152.19, "volume": 1053750.0}, {"date": "2016-09-01", "close": 150.95, "volume": 1290906.0}, {"date": "2016-09-02", "close": 151.18, "volume": 1104239.0}, {"date": "2016-09-06", "close": 151.0, "volume": 1497973.0}, {"date": "2016-09-07", "close": 150.5, "volume": 1527336.0}, {"date": "2016-09-08", "close": 150.65, "volume": 1395157.0}, {"date": "2016-09-09", "close": 143.68, "volume": 2988969.0}, {"date": "2016-09-12", "close": 146.4, "volume": 1929543.0}, {"date": "2016-09-13", "close": 145.15, "volume": 1929038.0}, {"date": "2016-09-14", "close": 147.85, "volume": 3221745.0}, {"date": "2016-09-15", "close": 150.0, "volume": 2116199.0}, {"date": "2016-09-16", "close": 150.05, "volume": 1985523.0}, {"date": "2016-09-19", "close": 150.0, "volume": 1051079.0}, {"date": "2016-09-20", "close": 151.62, "volume": 1480229.0}, {"date": "2016-09-21", "close": 155.42, "volume": 1791211.0}, {"date": "2016-09-22", "close": 157.66, "volume": 1599025.0}, {"date": "2016-09-23", "close": 157.66, "volume": 1620318.0}, {"date": "2016-09-26", "close": 156.16, "volume": 1650462.0}, {"date": "2016-09-27", "close": 158.88, "volume": 1874204.0}, {"date": "2016-09-28", "close": 158.64, "volume": 940989.0}, {"date": "2016-09-29", "close": 156.06, "volume": 1468111.0}, {"date": "2016-09-30", "close": 159.06, "volume": 1985937.0}, {"date": "2016-10-03", "close": 159.12, "volume": 1299207.0}, {"date": "2016-10-04", "close": 157.57, "volume": 1124669.0}, {"date": "2016-10-05", "close": 158.28, "volume": 1165431.0}, {"date": "2016-10-06", "close": 158.44, "volume": 998024.0}, {"date": "2016-10-07", "close": 158.21, "volume": 1085069.0}, {"date": "2016-10-10", "close": 159.11, "volume": 913433.0}, {"date": "2016-10-11", "close": 154.9, "volume": 2697528.0}, {"date": "2016-10-12", "close": 153.8, "volume": 1083698.0}, {"date": "2016-10-13", "close": 152.03, "volume": 2186632.0}, {"date": "2016-10-14", "close": 151.71, "volume": 1474831.0}, {"date": "2016-10-17", "close": 150.78, "volume": 1613968.0}, {"date": "2016-10-18", "close": 151.67, "volume": 1723780.0}, {"date": "2016-10-19", "close": 151.8, "volume": 1859771.0}, {"date": "2016-10-20", "close": 151.66, "volume": 1998605.0}, {"date": "2016-10-21", "close": 150.66, "volume": 1589510.0}, {"date": "2016-10-24", "close": 153.11, "volume": 2092106.0}, {"date": "2016-10-25", "close": 147.97, "volume": 2430564.0}, {"date": "2016-10-26", "close": 148.04, "volume": 3942170.0}, {"date": "2016-10-27", "close": 149.22, "volume": 2999127.0}, {"date": "2016-10-28", "close": 147.21, "volume": 1802672.0}, {"date": "2016-10-31", "close": 147.03, "volume": 1345827.0}, {"date": "2016-11-01", "close": 146.02, "volume": 1892578.0}, {"date": "2016-11-02", "close": 145.8, "volume": 1791216.0}, {"date": "2016-11-03", "close": 146.08, "volume": 1819648.0}, {"date": "2016-11-04", "close": 146.57, "volume": 1359700.0}, {"date": "2016-11-07", "close": 151.81, "volume": 1993307.0}, {"date": "2016-11-08", "close": 152.56, "volume": 1616715.0}, {"date": "2016-11-09", "close": 152.05, "volume": 2441511.0}, {"date": "2016-11-10", "close": 154.35, "volume": 2245292.0}, {"date": "2016-11-11", "close": 151.25, "volume": 1763864.0}, {"date": "2016-11-14", "close": 148.02, "volume": 2503354.0}, {"date": "2016-11-15", "close": 148.66, "volume": 2107377.0}, {"date": "2016-11-16", "close": 149.49, "volume": 1591365.0}, {"date": "2016-11-17", "close": 148.88, "volume": 1544594.0}, {"date": "2016-11-18", "close": 145.81, "volume": 2628192.0}, {"date": "2016-11-21", "close": 146.17, "volume": 2969311.0}, {"date": "2016-11-22", "close": 143.0, "volume": 3277501.0}, {"date": "2016-11-23", "close": 143.51, "volume": 2594366.0}, {"date": "2016-11-25", "close": 144.18, "volume": 804442.0}, {"date": "2016-11-28", "close": 140.32, "volume": 3655757.0}, {"date": "2016-11-29", "close": 141.27, "volume": 2576593.0}, {"date": "2016-11-30", "close": 140.11, "volume": 2166587.0}, {"date": "2016-12-01", "close": 139.63, "volume": 2703372.0}, {"date": "2016-12-02", "close": 141.91, "volume": 3161097.0}, {"date": "2016-12-05", "close": 141.38, "volume": 2919258.0}, {"date": "2016-12-06", "close": 143.59, "volume": 3759159.0}, {"date": "2016-12-07", "close": 141.85, "volume": 2413259.0}, {"date": "2016-12-08", "close": 143.07, "volume": 1819360.0}, {"date": "2016-12-09", "close": 145.41, "volume": 1620683.0}, {"date": "2016-12-12", "close": 145.18, "volume": 1384316.0}, {"date": "2016-12-13", "close": 145.9, "volume": 1226160.0}, {"date": "2016-12-14", "close": 143.8, "volume": 1657261.0}, {"date": "2016-12-15", "close": 143.5, "volume": 1849419.0}, {"date": "2016-12-16", "close": 142.54, "volume": 2706768.0}, {"date": "2016-12-19", "close": 141.25, "volume": 1591367.0}, {"date": "2016-12-20", "close": 141.8, "volume": 1871326.0}, {"date": "2016-12-21", "close": 140.77, "volume": 1502616.0}, {"date": "2016-12-22", "close": 140.52, "volume": 1191103.0}, {"date": "2016-12-23", "close": 141.84, "volume": 1047741.0}, {"date": "2016-12-27", "close": 142.41, "volume": 877997.0}, {"date": "2016-12-28", "close": 141.22, "volume": 999836.0}, {"date": "2016-12-29", "close": 141.48, "volume": 771565.0}, {"date": "2016-12-30", "close": 141.1, "volume": 1063322.0}, {"date": "2017-01-03", "close": 143.67, "volume": 1966906.0}, {"date": "2017-01-04", "close": 145.16, "volume": 2163883.0}, {"date": "2017-01-05", "close": 145.38, "volume": 1683558.0}, {"date": "2017-01-06", "close": 147.27, "volume": 2016153.0}, {"date": "2017-01-09", "close": 147.49, "volume": 1966307.0}, {"date": "2017-01-10", "close": 147.78, "volume": 1806600.0}, {"date": "2017-01-11", "close": 146.22, "volume": 2764303.0}, {"date": "2017-01-12", "close": 145.97, "volume": 2239606.0}, {"date": "2017-01-13", "close": 146.29, "volume": 1839728.0}, {"date": "2017-01-17", "close": 145.05, "volume": 1651515.0}, {"date": "2017-01-18", "close": 144.66, "volume": 1372281.0}, {"date": "2017-01-19", "close": 144.32, "volume": 1435915.0}, {"date": "2017-01-20", "close": 143.51, "volume": 1749806.0}, {"date": "2017-01-23", "close": 142.79, "volume": 1508582.0}, {"date": "2017-01-24", "close": 140.98, "volume": 2988471.0}, {"date": "2017-01-25", "close": 142.43, "volume": 2224918.0}, {"date": "2017-01-26", "close": 143.1, "volume": 2934176.0}, {"date": "2017-01-27", "close": 145.45, "volume": 2107766.0}, {"date": "2017-01-30", "close": 143.29, "volume": 3158625.0}, {"date": "2017-01-31", "close": 152.39, "volume": 5340360.0}, {"date": "2017-02-01", "close": 152.94, "volume": 3601893.0}, {"date": "2017-02-02", "close": 151.67, "volume": 1751819.0}, {"date": "2017-02-03", "close": 151.43, "volume": 1817142.0}, {"date": "2017-02-06", "close": 152.08, "volume": 1624932.0}, {"date": "2017-02-07", "close": 153.01, "volume": 1479308.0}, {"date": "2017-02-08", "close": 153.5, "volume": 1467821.0}, {"date": "2017-02-09", "close": 154.74, "volume": 1505007.0}, {"date": "2017-02-10", "close": 154.89, "volume": 1482296.0}, {"date": "2017-02-13", "close": 156.35, "volume": 1636548.0}, {"date": "2017-02-14", "close": 157.28, "volume": 1429800.0}, {"date": "2017-02-15", "close": 158.26, "volume": 1423317.0}, {"date": "2017-02-16", "close": 157.71, "volume": 1252865.0}, {"date": "2017-02-17", "close": 158.64, "volume": 1207501.0}, {"date": "2017-02-21", "close": 158.63, "volume": 1242218.0}, {"date": "2017-02-22", "close": 158.02, "volume": 1282983.0}, {"date": "2017-02-23", "close": 158.73, "volume": 1124977.0}, {"date": "2017-02-24", "close": 158.98, "volume": 832828.0}, {"date": "2017-02-27", "close": 158.48, "volume": 1220207.0}, {"date": "2017-02-28", "close": 157.68, "volume": 1674213.0}, {"date": "2017-03-01", "close": 159.82, "volume": 1722556.0}, {"date": "2017-03-02", "close": 159.2, "volume": 1414396.0}, {"date": "2017-03-03", "close": 160.16, "volume": 1204035.0}, {"date": "2017-03-06", "close": 157.71, "volume": 1413379.0}, {"date": "2017-03-07", "close": 157.26, "volume": 1166203.0}, {"date": "2017-03-08", "close": 157.5, "volume": 1105385.0}, {"date": "2017-03-09", "close": 157.78, "volume": 1102589.0}, {"date": "2017-03-10", "close": 159.33, "volume": 1206266.0}, {"date": "2017-03-13", "close": 159.04, "volume": 1324287.0}, {"date": "2017-03-14", "close": 158.34, "volume": 1036534.0}, {"date": "2017-03-15", "close": 161.05, "volume": 2548153.0}, {"date": "2017-03-16", "close": 158.02, "volume": 3208734.0}, {"date": "2017-03-17", "close": 157.89, "volume": 2654091.0}, {"date": "2017-03-20", "close": 156.74, "volume": 1280593.0}, {"date": "2017-03-21", "close": 155.54, "volume": 1593623.0}, {"date": "2017-03-22", "close": 155.33, "volume": 1308935.0}, {"date": "2017-03-23", "close": 154.65, "volume": 1643432.0}, {"date": "2017-03-24", "close": 154.04, "volume": 1938975.0}, {"date": "2017-03-27", "close": 154.59, "volume": 1418568.0}, {"date": "2017-03-28", "close": 154.64, "volume": 1113892.0}, {"date": "2017-03-29", "close": 153.98, "volume": 1075037.0}, {"date": "2017-03-30", "close": 153.91, "volume": 1054176.0}, {"date": "2017-03-31", "close": 153.6, "volume": 1219626.0}, {"date": "2017-04-03", "close": 154.58, "volume": 2084836.0}, {"date": "2017-04-04", "close": 152.72, "volume": 2701327.0}, {"date": "2017-04-05", "close": 152.76, "volume": 2012560.0}, {"date": "2017-04-06", "close": 152.95, "volume": 2430973.0}, {"date": "2017-04-07", "close": 153.11, "volume": 1323729.0}, {"date": "2017-04-10", "close": 153.45, "volume": 1019550.0}, {"date": "2017-04-11", "close": 152.87, "volume": 985987.0}, {"date": "2017-04-12", "close": 152.46, "volume": 1253664.0}, {"date": "2017-04-13", "close": 152.18, "volume": 934603.0}, {"date": "2017-04-17", "close": 153.7, "volume": 1274616.0}, {"date": "2017-04-18", "close": 153.27, "volume": 886616.0}, {"date": "2017-04-19", "close": 154.46, "volume": 1291133.0}, {"date": "2017-04-20", "close": 155.36, "volume": 1592731.0}, {"date": "2017-04-21", "close": 155.04, "volume": 1992271.0}, {"date": "2017-04-24", "close": 157.34, "volume": 1198329.0}, {"date": "2017-04-25", "close": 158.81, "volume": 2171285.0}, {"date": "2017-04-26", "close": 168.01, "volume": 4182807.0}, {"date": "2017-04-27", "close": 166.7, "volume": 2287878.0}, {"date": "2017-04-28", "close": 165.33, "volume": 1507040.0}, {"date": "2017-05-01", "close": 166.62, "volume": 1431186.0}, {"date": "2017-05-02", "close": 167.25, "volume": 1562303.0}, {"date": "2017-05-03", "close": 168.32, "volume": 1785191.0}, {"date": "2017-05-04", "close": 170.12, "volume": 1247439.0}, {"date": "2017-05-05", "close": 171.06, "volume": 1681257.0}, {"date": "2017-05-08", "close": 170.39, "volume": 3636198.0}, {"date": "2017-05-09", "close": 172.12, "volume": 1806536.0}, {"date": "2017-05-10", "close": 170.97, "volume": 1860097.0}, {"date": "2017-05-11", "close": 171.01, "volume": 1126898.0}, {"date": "2017-05-12", "close": 171.52, "volume": 1107444.0}, {"date": "2017-05-15", "close": 172.26, "volume": 2275680.0}, {"date": "2017-05-16", "close": 172.27, "volume": 1482308.0}, {"date": "2017-05-17", "close": 170.97, "volume": 1367883.0}, {"date": "2017-05-18", "close": 171.74, "volume": 1553223.0}, {"date": "2017-05-19", "close": 171.53, "volume": 1130870.0}, {"date": "2017-05-22", "close": 172.1, "volume": 1044510.0}, {"date": "2017-05-23", "close": 171.83, "volume": 1078676.0}, {"date": "2017-05-24", "close": 172.33, "volume": 827903.0}, {"date": "2017-05-25", "close": 172.9, "volume": 764463.0}, {"date": "2017-05-26", "close": 173.42, "volume": 683280.0}, {"date": "2017-05-30", "close": 173.25, "volume": 1114235.0}, {"date": "2017-05-31", "close": 172.79, "volume": 1812694.0}, {"date": "2017-06-01", "close": 174.82, "volume": 1014538.0}, {"date": "2017-06-02", "close": 176.39, "volume": 1075195.0}, {"date": "2017-06-05", "close": 176.44, "volume": 874253.0}, {"date": "2017-06-06", "close": 176.07, "volume": 748747.0}, {"date": "2017-06-07", "close": 176.34, "volume": 897834.0}, {"date": "2017-06-08", "close": 174.81, "volume": 2010305.0}, {"date": "2017-06-09", "close": 174.93, "volume": 1238363.0}, {"date": "2017-06-12", "close": 173.38, "volume": 1695224.0}, {"date": "2017-06-13", "close": 174.93, "volume": 912184.0}, {"date": "2017-06-14", "close": 174.57, "volume": 1337309.0}, {"date": "2017-06-15", "close": 174.13, "volume": 1150402.0}, {"date": "2017-06-16", "close": 174.86, "volume": 1944695.0}, {"date": "2017-06-19", "close": 176.25, "volume": 1154833.0}, {"date": "2017-06-20", "close": 175.67, "volume": 1299607.0}, {"date": "2017-06-21", "close": 175.6, "volume": 1348035.0}, {"date": "2017-06-22", "close": 175.47, "volume": 964527.0}, {"date": "2017-06-23", "close": 174.44, "volume": 1633630.0}, {"date": "2017-06-26", "close": 173.23, "volume": 1296095.0}, {"date": "2017-06-27", "close": 173.7, "volume": 1207950.0}, {"date": "2017-06-28", "close": 175.77, "volume": 1009910.0}, {"date": "2017-06-29", "close": 173.89, "volume": 1251893.0}, {"date": "2017-06-30", "close": 174.47, "volume": 819727.0}, {"date": "2017-07-03", "close": 174.41, "volume": 612254.0}, {"date": "2017-07-05", "close": 175.74, "volume": 1186823.0}, {"date": "2017-07-06", "close": 175.04, "volume": 2290556.0}, {"date": "2017-07-07", "close": 177.49, "volume": 1310944.0}, {"date": "2017-07-10", "close": 177.67, "volume": 1492518.0}, {"date": "2017-07-11", "close": 178.64, "volume": 2127065.0}, {"date": "2017-07-12", "close": 180.2, "volume": 1101632.0}, {"date": "2017-07-13", "close": 180.03, "volume": 927381.0}, {"date": "2017-07-14", "close": 180.95, "volume": 871939.0}, {"date": "2017-07-17", "close": 180.79, "volume": 1297250.0}, {"date": "2017-07-18", "close": 179.35, "volume": 1433309.0}, {"date": "2017-07-19", "close": 180.15, "volume": 932294.0}, {"date": "2017-07-20", "close": 181.55, "volume": 1100070.0}, {"date": "2017-07-21", "close": 182.18, "volume": 786736.0}, {"date": "2017-07-24", "close": 182.16, "volume": 805743.0}, {"date": "2017-07-25", "close": 180.13, "volume": 1440657.0}, {"date": "2017-07-26", "close": 175.06, "volume": 3943743.0}, {"date": "2017-07-27", "close": 175.27, "volume": 2479063.0}, {"date": "2017-07-28", "close": 175.97, "volume": 1326913.0}, {"date": "2017-07-31", "close": 175.53, "volume": 1270372.0}, {"date": "2017-08-01", "close": 175.47, "volume": 1374259.0}, {"date": "2017-08-02", "close": 176.44, "volume": 1370006.0}, {"date": "2017-08-03", "close": 175.74, "volume": 747595.0}, {"date": "2017-08-04", "close": 176.33, "volume": 752054.0}, {"date": "2017-08-07", "close": 177.35, "volume": 792038.0}, {"date": "2017-08-08", "close": 173.99, "volume": 1647160.0}, {"date": "2017-08-09", "close": 173.26, "volume": 4284555.0}, {"date": "2017-08-10", "close": 171.74, "volume": 2266644.0}, {"date": "2017-08-11", "close": 173.23, "volume": 2202642.0}, {"date": "2017-08-14", "close": 174.03, "volume": 1182391.0}, {"date": "2017-08-15", "close": 173.56, "volume": 992549.0}, {"date": "2017-08-16", "close": 175.44, "volume": 1268524.0}, {"date": "2017-08-17", "close": 172.89, "volume": 1131737.0}, {"date": "2017-08-18", "close": 172.57, "volume": 1182702.0}, {"date": "2017-08-21", "close": 174.01, "volume": 1166752.0}, {"date": "2017-08-22", "close": 176.79, "volume": 1271562.0}, {"date": "2017-08-23", "close": 175.81, "volume": 1209565.0}, {"date": "2017-08-24", "close": 175.96, "volume": 1176969.0}, {"date": "2017-08-25", "close": 177.22, "volume": 1537681.0}, {"date": "2017-08-28", "close": 178.43, "volume": 1462175.0}, {"date": "2017-08-29", "close": 180.52, "volume": 1549543.0}, {"date": "2017-08-30", "close": 182.95, "volume": 1445273.0}, {"date": "2017-08-31", "close": 187.14, "volume": 2035465.0}, {"date": "2017-09-01", "close": 186.0, "volume": 1404832.0}, {"date": "2017-09-05", "close": 186.02, "volume": 1189921.0}, {"date": "2017-09-06", "close": 189.41, "volume": 1516643.0}, {"date": "2017-09-07", "close": 190.59, "volume": 1619085.0}, {"date": "2017-09-08", "close": 191.63, "volume": 1546420.0}, {"date": "2017-09-11", "close": 193.57, "volume": 1521017.0}, {"date": "2017-09-12", "close": 194.04, "volume": 1001820.0}, {"date": "2017-09-13", "close": 191.47, "volume": 1298372.0}, {"date": "2017-09-14", "close": 191.69, "volume": 1287268.0}, {"date": "2017-09-15", "close": 190.63, "volume": 3274947.0}, {"date": "2017-09-18", "close": 191.86, "volume": 1750764.0}, {"date": "2017-09-19", "close": 189.62, "volume": 1215130.0}, {"date": "2017-09-20", "close": 188.6, "volume": 1186183.0}, {"date": "2017-09-21", "close": 187.91, "volume": 875667.0}, {"date": "2017-09-22", "close": 188.3, "volume": 844966.0}, {"date": "2017-09-25", "close": 187.32, "volume": 1916083.0}, {"date": "2017-09-26", "close": 187.67, "volume": 1384634.0}, {"date": "2017-09-27", "close": 188.47, "volume": 1378605.0}, {"date": "2017-09-28", "close": 186.45, "volume": 1002148.0}, {"date": "2017-09-29", "close": 189.2, "volume": 1698789.0}, {"date": "2017-10-02", "close": 191.54, "volume": 1330980.0}, {"date": "2017-10-03", "close": 190.33, "volume": 1023472.0}, {"date": "2017-10-04", "close": 193.51, "volume": 1109907.0}, {"date": "2017-10-05", "close": 193.43, "volume": 1021805.0}, {"date": "2017-10-06", "close": 193.21, "volume": 974896.0}, {"date": "2017-10-09", "close": 193.26, "volume": 594104.0}, {"date": "2017-10-10", "close": 192.64, "volume": 894898.0}, {"date": "2017-10-11", "close": 193.46, "volume": 762820.0}, {"date": "2017-10-12", "close": 193.39, "volume": 897554.0}, {"date": "2017-10-13", "close": 192.42, "volume": 852217.0}, {"date": "2017-10-16", "close": 191.28, "volume": 1244762.0}, {"date": "2017-10-17", "close": 188.77, "volume": 1847959.0}, {"date": "2017-10-18", "close": 189.22, "volume": 1372468.0}, {"date": "2017-10-19", "close": 192.44, "volume": 1645600.0}, {"date": "2017-10-20", "close": 193.86, "volume": 1258515.0}, {"date": "2017-10-23", "close": 194.37, "volume": 1313370.0}, {"date": "2017-10-24", "close": 194.38, "volume": 2168692.0}, {"date": "2017-10-25", "close": 199.67, "volume": 2120025.0}, {"date": "2017-10-26", "close": 200.37, "volume": 2942476.0}, {"date": "2017-10-27", "close": 192.42, "volume": 3777128.0}, {"date": "2017-10-30", "close": 192.02, "volume": 1741826.0}, {"date": "2017-10-31", "close": 193.83, "volume": 1510930.0}, {"date": "2017-11-01", "close": 194.19, "volume": 1040951.0}, {"date": "2017-11-02", "close": 191.28, "volume": 1797706.0}, {"date": "2017-11-03", "close": 193.71, "volume": 816258.0}, {"date": "2017-11-06", "close": 193.53, "volume": 1065987.0}, {"date": "2017-11-07", "close": 193.21, "volume": 796530.0}, {"date": "2017-11-08", "close": 193.86, "volume": 982028.0}, {"date": "2017-11-09", "close": 191.89, "volume": 1052323.0}, {"date": "2017-11-10", "close": 186.18, "volume": 3009203.0}, {"date": "2017-11-13", "close": 188.21, "volume": 1786924.0}, {"date": "2017-11-14", "close": 189.08, "volume": 1421412.0}, {"date": "2017-11-15", "close": 188.51, "volume": 1090765.0}, {"date": "2017-11-16", "close": 190.61, "volume": 982825.0}, {"date": "2017-11-17", "close": 190.17, "volume": 1151902.0}, {"date": "2017-11-20", "close": 191.0, "volume": 1373760.0}, {"date": "2017-11-21", "close": 192.93, "volume": 1749590.0}, {"date": "2017-11-22", "close": 192.75, "volume": 1005565.0}, {"date": "2017-11-24", "close": 193.51, "volume": 374481.0}, {"date": "2017-11-27", "close": 193.92, "volume": 1731604.0}, {"date": "2017-11-28", "close": 196.3, "volume": 1650456.0}, {"date": "2017-11-29", "close": 192.62, "volume": 2182979.0}, {"date": "2017-11-30", "close": 192.76, "volume": 2497201.0}, {"date": "2017-12-01", "close": 192.2, "volume": 1335426.0}, {"date": "2017-12-04", "close": 182.03, "volume": 3926780.0}, {"date": "2017-12-05", "close": 182.45, "volume": 2229229.0}, {"date": "2017-12-06", "close": 183.87, "volume": 2258222.0}, {"date": "2017-12-07", "close": 185.63, "volume": 1550058.0}, {"date": "2017-12-08", "close": 187.96, "volume": 2437717.0}, {"date": "2017-12-11", "close": 189.49, "volume": 1423739.0}, {"date": "2017-12-12", "close": 189.49, "volume": 1301409.0}, {"date": "2017-12-13", "close": 191.47, "volume": 1447335.0}, {"date": "2017-12-14", "close": 188.32, "volume": 2158719.0}, {"date": "2017-12-15", "close": 192.27, "volume": 3851238.0}, {"date": "2017-12-18", "close": 193.57, "volume": 1305526.0}, {"date": "2017-12-19", "close": 193.89, "volume": 1552645.0}, {"date": "2017-12-20", "close": 192.29, "volume": 1491948.0}, {"date": "2017-12-21", "close": 191.13, "volume": 1185833.0}, {"date": "2017-12-22", "close": 190.42, "volume": 1093624.0}, {"date": "2017-12-26", "close": 190.34, "volume": 467564.0}, {"date": "2017-12-27", "close": 191.17, "volume": 671552.0}, {"date": "2017-12-28", "close": 191.17, "volume": 675631.0}, {"date": "2017-12-29", "close": 189.88, "volume": 856644.0}, {"date": "2018-01-02", "close": 192.98, "volume": 1140861.0}, {"date": "2018-01-03", "close": 196.52, "volume": 1457924.0}, {"date": "2018-01-04", "close": 198.98, "volume": 1566400.0}, {"date": "2018-01-05", "close": 202.39, "volume": 1469482.0}, {"date": "2018-01-08", "close": 202.72, "volume": 1974587.0}, {"date": "2018-01-09", "close": 206.1, "volume": 1845284.0}, {"date": "2018-01-10", "close": 206.29, "volume": 1421237.0}, {"date": "2018-01-11", "close": 208.66, "volume": 1520725.0}, {"date": "2018-01-12", "close": 210.17, "volume": 1486494.0}, {"date": "2018-01-16", "close": 208.01, "volume": 2261570.0}, {"date": "2018-01-17", "close": 211.48, "volume": 1461968.0}, {"date": "2018-01-18", "close": 212.41, "volume": 1443255.0}, {"date": "2018-01-19", "close": 213.51, "volume": 1432832.0}, {"date": "2018-01-22", "close": 215.32, "volume": 1223579.0}, {"date": "2018-01-23", "close": 214.55, "volume": 1233614.0}, {"date": "2018-01-24", "close": 215.32, "volume": 1222753.0}, {"date": "2018-01-25", "close": 217.88, "volume": 1668362.0}, {"date": "2018-01-26", "close": 219.78, "volume": 1161963.0}, {"date": "2018-01-29", "close": 218.81, "volume": 1040475.0}, {"date": "2018-01-30", "close": 214.62, "volume": 1920899.0}, {"date": "2018-01-31", "close": 224.11, "volume": 3414180.0}, {"date": "2018-02-01", "close": 222.36, "volume": 1912795.0}, {"date": "2018-02-02", "close": 217.69, "volume": 1892010.0}, {"date": "2018-02-05", "close": 208.31, "volume": 2329223.0}, {"date": "2018-02-06", "close": 209.48, "volume": 2413622.0}, {"date": "2018-02-07", "close": 207.55, "volume": 1626560.0}, {"date": "2018-02-08", "close": 198.73, "volume": 2194364.0}, {"date": "2018-02-09", "close": 200.18, "volume": 2074348.0}, {"date": "2018-02-12", "close": 204.51, "volume": 1523406.0}, {"date": "2018-02-13", "close": 203.5, "volume": 1222626.0}, {"date": "2018-02-14", "close": 208.31, "volume": 1412345.0}, {"date": "2018-02-15", "close": 210.72, "volume": 1078074.0}, {"date": "2018-02-16", "close": 210.61, "volume": 895810.0}, {"date": "2018-02-20", "close": 207.84, "volume": 1122663.0}, {"date": "2018-02-21", "close": 209.79, "volume": 1021290.0}, {"date": "2018-02-22", "close": 209.13, "volume": 1229929.0}, {"date": "2018-02-23", "close": 211.71, "volume": 827286.0}, {"date": "2018-02-26", "close": 214.07, "volume": 950310.0}, {"date": "2018-02-27", "close": 210.68, "volume": 1060199.0}, {"date": "2018-02-28", "close": 208.58, "volume": 958801.0}, {"date": "2018-03-01", "close": 205.21, "volume": 1416913.0}, {"date": "2018-03-02", "close": 206.44, "volume": 1228626.0}, {"date": "2018-03-05", "close": 206.76, "volume": 1228497.0}, {"date": "2018-03-06", "close": 210.12, "volume": 994294.0}, {"date": "2018-03-07", "close": 212.16, "volume": 1225108.0}, {"date": "2018-03-08", "close": 211.7, "volume": 828019.0}, {"date": "2018-03-09", "close": 217.89, "volume": 1594580.0}, {"date": "2018-03-12", "close": 217.49, "volume": 2268438.0}, {"date": "2018-03-13", "close": 215.12, "volume": 1482874.0}, {"date": "2018-03-14", "close": 213.46, "volume": 1252464.0}, {"date": "2018-03-15", "close": 212.45, "volume": 1177853.0}, {"date": "2018-03-16", "close": 210.44, "volume": 2463254.0}, {"date": "2018-03-19", "close": 211.72, "volume": 1719977.0}, {"date": "2018-03-20", "close": 214.72, "volume": 1519657.0}, {"date": "2018-03-21", "close": 212.96, "volume": 1027578.0}, {"date": "2018-03-22", "close": 207.33, "volume": 1592233.0}, {"date": "2018-03-23", "close": 204.65, "volume": 1663986.0}, {"date": "2018-03-26", "close": 209.68, "volume": 1036018.0}, {"date": "2018-03-27", "close": 206.62, "volume": 1355298.0}, {"date": "2018-03-28", "close": 205.92, "volume": 1401924.0}, {"date": "2018-03-29", "close": 206.46, "volume": 1783235.0}, {"date": "2018-04-02", "close": 203.14, "volume": 1617416.0}, {"date": "2018-04-03", "close": 206.68, "volume": 1316291.0}, {"date": "2018-04-04", "close": 209.32, "volume": 1318546.0}, {"date": "2018-04-05", "close": 211.86, "volume": 1125663.0}, {"date": "2018-04-06", "close": 205.56, "volume": 1643294.0}, {"date": "2018-04-09", "close": 209.55, "volume": 1397640.0}, {"date": "2018-04-10", "close": 215.19, "volume": 2050233.0}, {"date": "2018-04-11", "close": 212.79, "volume": 1040855.0}, {"date": "2018-04-12", "close": 213.33, "volume": 748534.0}, {"date": "2018-04-13", "close": 214.35, "volume": 676355.0}, {"date": "2018-04-16", "close": 215.91, "volume": 817195.0}, {"date": "2018-04-17", "close": 218.23, "volume": 956740.0}, {"date": "2018-04-18", "close": 219.53, "volume": 1564306.0}, {"date": "2018-04-19", "close": 216.99, "volume": 1606441.0}, {"date": "2018-04-20", "close": 215.89, "volume": 1375093.0}, {"date": "2018-04-23", "close": 216.35, "volume": 1215007.0}, {"date": "2018-04-24", "close": 213.17, "volume": 2042198.0}, {"date": "2018-04-25", "close": 214.47, "volume": 2151118.0}, {"date": "2018-04-26", "close": 213.84, "volume": 1470240.0}, {"date": "2018-04-27", "close": 212.84, "volume": 1643367.0}, {"date": "2018-04-30", "close": 210.35, "volume": 1371071.0}, {"date": "2018-05-01", "close": 210.72, "volume": 1100667.0}, {"date": "2018-05-02", "close": 208.84, "volume": 1425264.0}, {"date": "2018-05-03", "close": 208.32, "volume": 2291714.0}, {"date": "2018-05-04", "close": 210.07, "volume": 995795.0}, {"date": "2018-05-07", "close": 208.98, "volume": 1203704.0}, {"date": "2018-05-08", "close": 208.07, "volume": 1078869.0}, {"date": "2018-05-09", "close": 208.69, "volume": 1234533.0}, {"date": "2018-05-10", "close": 213.82, "volume": 1270652.0}, {"date": "2018-05-11", "close": 216.55, "volume": 1209781.0}, {"date": "2018-05-14", "close": 217.41, "volume": 1070721.0}, {"date": "2018-05-15", "close": 209.08, "volume": 1731296.0}, {"date": "2018-05-16", "close": 210.67, "volume": 1356962.0}, {"date": "2018-05-17", "close": 211.01, "volume": 1319267.0}, {"date": "2018-05-18", "close": 214.94, "volume": 1068662.0}, {"date": "2018-05-21", "close": 216.73, "volume": 843170.0}, {"date": "2018-05-22", "close": 217.86, "volume": 1543213.0}, {"date": "2018-05-23", "close": 216.52, "volume": 1444666.0}, {"date": "2018-05-24", "close": 215.97, "volume": 954966.0}, {"date": "2018-05-25", "close": 213.65, "volume": 929238.0}, {"date": "2018-05-29", "close": 208.97, "volume": 1854136.0}, {"date": "2018-05-30", "close": 210.95, "volume": 1180062.0}, {"date": "2018-05-31", "close": 208.27, "volume": 1659396.0}, {"date": "2018-06-01", "close": 211.83, "volume": 829078.0}, {"date": "2018-06-04", "close": 214.17, "volume": 841016.0}, {"date": "2018-06-05", "close": 214.77, "volume": 1096538.0}, {"date": "2018-06-06", "close": 218.27, "volume": 1204537.0}, {"date": "2018-06-07", "close": 216.46, "volume": 1050605.0}, {"date": "2018-06-08", "close": 217.02, "volume": 1087350.0}, {"date": "2018-06-11", "close": 217.34, "volume": 1148543.0}, {"date": "2018-06-12", "close": 217.95, "volume": 1240535.0}, {"date": "2018-06-13", "close": 216.35, "volume": 1213995.0}, {"date": "2018-06-14", "close": 216.55, "volume": 1001603.0}, {"date": "2018-06-15", "close": 215.8, "volume": 2186787.0}, {"date": "2018-06-18", "close": 212.82, "volume": 1104837.0}, {"date": "2018-06-19", "close": 209.93, "volume": 1354751.0}, {"date": "2018-06-20", "close": 208.8, "volume": 927951.0}, {"date": "2018-06-21", "close": 206.54, "volume": 1212742.0}, {"date": "2018-06-22", "close": 208.75, "volume": 2834018.0}, {"date": "2018-06-25", "close": 204.93, "volume": 1534598.0}, {"date": "2018-06-26", "close": 205.16, "volume": 951865.0}, {"date": "2018-06-27", "close": 203.38, "volume": 969715.0}, {"date": "2018-06-28", "close": 205.61, "volume": 1116307.0}, {"date": "2018-06-29", "close": 207.14, "volume": 1532963.0}, {"date": "2018-07-02", "close": 205.57, "volume": 942480.0}, {"date": "2018-07-03", "close": 205.88, "volume": 490056.0}, {"date": "2018-07-05", "close": 207.35, "volume": 1184015.0}, {"date": "2018-07-06", "close": 207.2, "volume": 818804.0}, {"date": "2018-07-09", "close": 211.83, "volume": 1198665.0}, {"date": "2018-07-10", "close": 214.16, "volume": 1449157.0}, {"date": "2018-07-11", "close": 209.67, "volume": 1220892.0}, {"date": "2018-07-12", "close": 212.07, "volume": 883507.0}, {"date": "2018-07-13", "close": 211.2, "volume": 863807.0}, {"date": "2018-07-16", "close": 208.8, "volume": 1135902.0}, {"date": "2018-07-17", "close": 211.04, "volume": 908516.0}, {"date": "2018-07-18", "close": 211.43, "volume": 795697.0}, {"date": "2018-07-19", "close": 216.08, "volume": 2199699.0}, {"date": "2018-07-20", "close": 216.85, "volume": 2455085.0}, {"date": "2018-07-23", "close": 218.48, "volume": 2504699.0}, {"date": "2018-07-24", "close": 221.4, "volume": 2333027.0}, {"date": "2018-07-25", "close": 229.28, "volume": 2296669.0}, {"date": "2018-07-26", "close": 234.0, "volume": 2444599.0}, {"date": "2018-07-27", "close": 231.1, "volume": 2735008.0}, {"date": "2018-07-30", "close": 230.72, "volume": 1578532.0}, {"date": "2018-07-31", "close": 234.53, "volume": 2416014.0}, {"date": "2018-08-01", "close": 233.91, "volume": 1736844.0}, {"date": "2018-08-02", "close": 233.17, "volume": 1536167.0}, {"date": "2018-08-03", "close": 233.32, "volume": 1215914.0}, {"date": "2018-08-06", "close": 235.09, "volume": 1412393.0}, {"date": "2018-08-07", "close": 235.5, "volume": 902859.0}, {"date": "2018-08-08", "close": 234.58, "volume": 792575.0}, {"date": "2018-08-09", "close": 233.24, "volume": 842299.0}, {"date": "2018-08-10", "close": 231.42, "volume": 1151017.0}, {"date": "2018-08-13", "close": 230.7, "volume": 1158361.0}, {"date": "2018-08-14", "close": 231.61, "volume": 686145.0}, {"date": "2018-08-15", "close": 229.0, "volume": 975596.0}, {"date": "2018-08-16", "close": 230.79, "volume": 817181.0}, {"date": "2018-08-17", "close": 230.0, "volume": 1050960.0}, {"date": "2018-08-20", "close": 230.14, "volume": 815078.0}, {"date": "2018-08-21", "close": 231.43, "volume": 1114738.0}, {"date": "2018-08-22", "close": 234.09, "volume": 1136473.0}, {"date": "2018-08-23", "close": 234.19, "volume": 1054024.0}, {"date": "2018-08-24", "close": 234.71, "volume": 934362.0}, {"date": "2018-08-27", "close": 237.92, "volume": 1059432.0}, {"date": "2018-08-28", "close": 237.96, "volume": 886116.0}, {"date": "2018-08-29", "close": 239.73, "volume": 778020.0}, {"date": "2018-08-30", "close": 239.19, "volume": 659654.0}, {"date": "2018-08-31", "close": 239.1, "volume": 812387.0}, {"date": "2018-09-04", "close": 236.05, "volume": 1368344.0}, {"date": "2018-09-05", "close": 236.37, "volume": 1312453.0}, {"date": "2018-09-06", "close": 235.73, "volume": 1078147.0}, {"date": "2018-09-07", "close": 235.96, "volume": 1149080.0}, {"date": "2018-09-10", "close": 237.19, "volume": 956605.0}, {"date": "2018-09-11", "close": 236.43, "volume": 1122010.0}, {"date": "2018-09-12", "close": 239.05, "volume": 1079329.0}, {"date": "2018-09-13", "close": 244.0, "volume": 1652856.0}, {"date": "2018-09-14", "close": 241.98, "volume": 774484.0}, {"date": "2018-09-17", "close": 238.46, "volume": 1612856.0}, {"date": "2018-09-18", "close": 239.1, "volume": 1121962.0}, {"date": "2018-09-19", "close": 241.06, "volume": 816048.0}, {"date": "2018-09-20", "close": 242.5, "volume": 1016840.0}, {"date": "2018-09-21", "close": 243.49, "volume": 2213318.0}, {"date": "2018-09-24", "close": 242.15, "volume": 1009322.0}, {"date": "2018-09-25", "close": 243.09, "volume": 1192174.0}, {"date": "2018-09-26", "close": 242.85, "volume": 1216540.0}, {"date": "2018-09-27", "close": 244.32, "volume": 906253.0}, {"date": "2018-09-28", "close": 244.08, "volume": 1538913.0}, {"date": "2018-10-01", "close": 248.51, "volume": 1850760.0}, {"date": "2018-10-02", "close": 247.75, "volume": 1403305.0}, {"date": "2018-10-03", "close": 247.35, "volume": 1401162.0}, {"date": "2018-10-04", "close": 243.38, "volume": 1593472.0}, {"date": "2018-10-05", "close": 240.69, "volume": 1858171.0}, {"date": "2018-10-08", "close": 239.66, "volume": 1207633.0}, {"date": "2018-10-09", "close": 239.97, "volume": 1397612.0}, {"date": "2018-10-10", "close": 230.66, "volume": 1759799.0}, {"date": "2018-10-11", "close": 226.09, "volume": 2310818.0}, {"date": "2018-10-12", "close": 231.41, "volume": 1627399.0}, {"date": "2018-10-15", "close": 228.1, "volume": 1142554.0}, {"date": "2018-10-16", "close": 235.15, "volume": 1955948.0}, {"date": "2018-10-17", "close": 234.65, "volume": 1548641.0}, {"date": "2018-10-18", "close": 229.71, "volume": 2125414.0}, {"date": "2018-10-19", "close": 227.15, "volume": 1768706.0}, {"date": "2018-10-22", "close": 225.77, "volume": 1872834.0}, {"date": "2018-10-23", "close": 223.33, "volume": 2667897.0}, {"date": "2018-10-24", "close": 220.56, "volume": 4849856.0}, {"date": "2018-10-25", "close": 230.19, "volume": 3620122.0}, {"date": "2018-10-26", "close": 230.0, "volume": 2096626.0}, {"date": "2018-10-29", "close": 228.35, "volume": 2153132.0}, {"date": "2018-10-30", "close": 232.67, "volume": 1841511.0}, {"date": "2018-10-31", "close": 233.65, "volume": 1982898.0}, {"date": "2018-11-01", "close": 233.66, "volume": 1755268.0}, {"date": "2018-11-02", "close": 234.21, "volume": 1779047.0}, {"date": "2018-11-05", "close": 236.52, "volume": 1118544.0}, {"date": "2018-11-06", "close": 238.23, "volume": 1244058.0}, {"date": "2018-11-07", "close": 245.53, "volume": 1764725.0}, {"date": "2018-11-08", "close": 245.57, "volume": 1041629.0}, {"date": "2018-11-09", "close": 243.45, "volume": 1358355.0}, {"date": "2018-11-12", "close": 236.34, "volume": 1655462.0}, {"date": "2018-11-13", "close": 235.02, "volume": 1231255.0}, {"date": "2018-11-14", "close": 235.08, "volume": 1310648.0}, {"date": "2018-11-15", "close": 237.69, "volume": 1397825.0}, {"date": "2018-11-16", "close": 241.06, "volume": 1612616.0}, {"date": "2018-11-19", "close": 232.88, "volume": 1721376.0}, {"date": "2018-11-20", "close": 233.4, "volume": 1447126.0}, {"date": "2018-11-21", "close": 233.02, "volume": 1904778.0}, {"date": "2018-11-23", "close": 235.01, "volume": 772234.0}, {"date": "2018-11-26", "close": 240.19, "volume": 2080932.0}, {"date": "2018-11-27", "close": 241.99, "volume": 1124438.0}, {"date": "2018-11-28", "close": 247.4, "volume": 1875926.0}, {"date": "2018-11-29", "close": 248.57, "volume": 1377334.0}, {"date": "2018-11-30", "close": 249.55, "volume": 2201669.0}, {"date": "2018-12-03", "close": 251.98, "volume": 2188768.0}, {"date": "2018-12-04", "close": 243.89, "volume": 2052175.0}, {"date": "2018-12-06", "close": 242.04, "volume": 1988159.0}, {"date": "2018-12-07", "close": 235.86, "volume": 1564804.0}, {"date": "2018-12-10", "close": 237.08, "volume": 1130676.0}, {"date": "2018-12-11", "close": 237.5, "volume": 1592292.0}, {"date": "2018-12-12", "close": 241.27, "volume": 2087276.0}, {"date": "2018-12-13", "close": 241.52, "volume": 1196957.0}, {"date": "2018-12-14", "close": 234.19, "volume": 1752478.0}, {"date": "2018-12-17", "close": 228.87, "volume": 2011377.0}, {"date": "2018-12-18", "close": 230.3, "volume": 1504648.0}, {"date": "2018-12-19", "close": 228.36, "volume": 1674271.0}, {"date": "2018-12-20", "close": 219.66, "volume": 3775861.0}, {"date": "2018-12-21", "close": 215.79, "volume": 4050144.0}, {"date": "2018-12-24", "close": 208.47, "volume": 1714978.0}, {"date": "2018-12-26", "close": 217.97, "volume": 2057502.0}, {"date": "2018-12-27", "close": 221.09, "volume": 2000296.0}, {"date": "2018-12-28", "close": 222.45, "volume": 1700960.0}, {"date": "2018-12-31", "close": 223.79, "volume": 1615453.0}, {"date": "2019-01-02", "close": 219.42, "volume": 2709956.0}, {"date": "2019-01-03", "close": 212.17, "volume": 3085451.0}, {"date": "2019-01-04", "close": 221.76, "volume": 2829545.0}, {"date": "2019-01-07", "close": 224.75, "volume": 2913043.0}, {"date": "2019-01-08", "close": 229.98, "volume": 2831109.0}, {"date": "2019-01-09", "close": 236.39, "volume": 2981616.0}, {"date": "2019-01-10", "close": 238.86, "volume": 1874938.0}, {"date": "2019-01-11", "close": 240.0, "volume": 1365777.0}, {"date": "2019-01-14", "close": 235.04, "volume": 1610335.0}, {"date": "2019-01-15", "close": 235.47, "volume": 2332959.0}, {"date": "2019-01-16", "close": 234.63, "volume": 1653653.0}, {"date": "2019-01-17", "close": 238.17, "volume": 1730723.0}, {"date": "2019-01-18", "close": 240.66, "volume": 2340852.0}, {"date": "2019-01-22", "close": 240.7, "volume": 1903032.0}, {"date": "2019-01-23", "close": 241.46, "volume": 1848749.0}, {"date": "2019-01-24", "close": 240.58, "volume": 1552219.0}, {"date": "2019-01-25", "close": 240.9, "volume": 2003254.0}, {"date": "2019-01-28", "close": 237.88, "volume": 1794731.0}, {"date": "2019-01-29", "close": 236.9, "volume": 1736755.0}, {"date": "2019-01-30", "close": 245.06, "volume": 2529376.0}, {"date": "2019-01-31", "close": 245.67, "volume": 2217953.0}, {"date": "2019-02-01", "close": 243.43, "volume": 1619069.0}, {"date": "2019-02-04", "close": 243.59, "volume": 1196098.0}, {"date": "2019-02-05", "close": 246.01, "volume": 1620189.0}, {"date": "2019-02-06", "close": 247.25, "volume": 1033110.0}, {"date": "2019-02-07", "close": 242.91, "volume": 1147613.0}, {"date": "2019-02-08", "close": 243.51, "volume": 777363.0}, {"date": "2019-02-11", "close": 244.57, "volume": 1198115.0}, {"date": "2019-02-12", "close": 248.33, "volume": 1188342.0}, {"date": "2019-02-13", "close": 247.39, "volume": 1014451.0}, {"date": "2019-02-14", "close": 246.14, "volume": 996345.0}, {"date": "2019-02-15", "close": 252.49, "volume": 1718193.0}, {"date": "2019-02-19", "close": 250.83, "volume": 1099923.0}, {"date": "2019-02-20", "close": 252.22, "volume": 1079504.0}, {"date": "2019-02-21", "close": 251.45, "volume": 807839.0}, {"date": "2019-02-22", "close": 252.1, "volume": 1117967.0}, {"date": "2019-02-25", "close": 253.84, "volume": 1184866.0}, {"date": "2019-02-26", "close": 253.99, "volume": 1198324.0}, {"date": "2019-02-27", "close": 259.14, "volume": 1759089.0}, {"date": "2019-02-28", "close": 259.57, "volume": 2061273.0}, {"date": "2019-03-01", "close": 264.06, "volume": 1432227.0}, {"date": "2019-03-04", "close": 259.45, "volume": 1319920.0}, {"date": "2019-03-05", "close": 254.46, "volume": 2821377.0}, {"date": "2019-03-06", "close": 251.24, "volume": 1533111.0}, {"date": "2019-03-07", "close": 250.81, "volume": 1226556.0}, {"date": "2019-03-08", "close": 249.85, "volume": 1169224.0}, {"date": "2019-03-11", "close": 254.32, "volume": 1589311.0}, {"date": "2019-03-12", "close": 254.92, "volume": 1297171.0}, {"date": "2019-03-13", "close": 258.87, "volume": 1529638.0}, {"date": "2019-03-14", "close": 261.43, "volume": 1513694.0}, {"date": "2019-03-15", "close": 263.09, "volume": 2371785.0}, {"date": "2019-03-18", "close": 263.53, "volume": 1435324.0}, {"date": "2019-03-19", "close": 265.96, "volume": 1434847.0}, {"date": "2019-03-20", "close": 265.63, "volume": 1515025.0}, {"date": "2019-03-21", "close": 271.05, "volume": 1412296.0}, {"date": "2019-03-22", "close": 263.81, "volume": 1726232.0}, {"date": "2019-03-25", "close": 268.8, "volume": 1622250.0}, {"date": "2019-03-26", "close": 271.44, "volume": 1458737.0}, {"date": "2019-03-27", "close": 268.85, "volume": 982162.0}, {"date": "2019-03-28", "close": 270.3, "volume": 770654.0}, {"date": "2019-03-29", "close": 273.72, "volume": 1184568.0}, {"date": "2019-04-01", "close": 276.19, "volume": 1098523.0}, {"date": "2019-04-02", "close": 274.81, "volume": 873778.0}, {"date": "2019-04-03", "close": 276.76, "volume": 1184291.0}, {"date": "2019-04-04", "close": 275.05, "volume": 937464.0}, {"date": "2019-04-05", "close": 276.49, "volume": 838513.0}, {"date": "2019-04-08", "close": 278.42, "volume": 1062579.0}, {"date": "2019-04-09", "close": 277.8, "volume": 1212851.0}, {"date": "2019-04-10", "close": 278.85, "volume": 977093.0}, {"date": "2019-04-11", "close": 280.51, "volume": 1025876.0}, {"date": "2019-04-12", "close": 280.65, "volume": 1600266.0}, {"date": "2019-04-15", "close": 277.56, "volume": 1743614.0}, {"date": "2019-04-16", "close": 266.83, "volume": 2442978.0}, {"date": "2019-04-17", "close": 257.51, "volume": 4968999.0}, {"date": "2019-04-18", "close": 259.78, "volume": 2960104.0}, {"date": "2019-04-22", "close": 259.09, "volume": 1989831.0}, {"date": "2019-04-23", "close": 263.92, "volume": 3005670.0}, {"date": "2019-04-24", "close": 261.56, "volume": 2769228.0}, {"date": "2019-04-25", "close": 269.55, "volume": 2031391.0}, {"date": "2019-04-26", "close": 273.22, "volume": 1508966.0}, {"date": "2019-04-29", "close": 272.52, "volume": 910491.0}, {"date": "2019-04-30", "close": 277.45, "volume": 1369093.0}, {"date": "2019-05-01", "close": 276.49, "volume": 1492017.0}, {"date": "2019-05-02", "close": 277.81, "volume": 1353774.0}, {"date": "2019-05-03", "close": 278.64, "volume": 1254199.0}, {"date": "2019-05-06", "close": 278.96, "volume": 1320295.0}, {"date": "2019-05-07", "close": 271.7, "volume": 1480931.0}, {"date": "2019-05-08", "close": 270.51, "volume": 1691115.0}, {"date": "2019-05-09", "close": 269.0, "volume": 1550694.0}, {"date": "2019-05-10", "close": 269.18, "volume": 1548512.0}, {"date": "2019-05-13", "close": 261.08, "volume": 1628803.0}, {"date": "2019-05-14", "close": 267.39, "volume": 1845228.0}, {"date": "2019-05-15", "close": 263.04, "volume": 1834232.0}, {"date": "2019-05-16", "close": 267.02, "volume": 1340014.0}, {"date": "2019-05-17", "close": 261.73, "volume": 1320547.0}, {"date": "2019-05-20", "close": 262.91, "volume": 1525321.0}, {"date": "2019-05-21", "close": 265.36, "volume": 1420827.0}, {"date": "2019-05-22", "close": 271.66, "volume": 1740291.0}, {"date": "2019-05-23", "close": 271.02, "volume": 1567586.0}, {"date": "2019-05-24", "close": 271.8, "volume": 991546.0}, {"date": "2019-05-28", "close": 266.38, "volume": 1676800.0}, {"date": "2019-05-29", "close": 264.76, "volume": 1232743.0}, {"date": "2019-05-30", "close": 267.98, "volume": 771416.0}, {"date": "2019-05-31", "close": 266.98, "volume": 1266739.0}, {"date": "2019-06-03", "close": 265.28, "volume": 1659899.0}, {"date": "2019-06-04", "close": 267.97, "volume": 1575848.0}, {"date": "2019-06-05", "close": 274.79, "volume": 2198244.0}, {"date": "2019-06-06", "close": 276.26, "volume": 1940565.0}, {"date": "2019-06-07", "close": 281.69, "volume": 1334549.0}, {"date": "2019-06-10", "close": 283.76, "volume": 997638.0}, {"date": "2019-06-11", "close": 285.05, "volume": 1214806.0}, {"date": "2019-06-12", "close": 285.22, "volume": 882056.0}, {"date": "2019-06-13", "close": 286.24, "volume": 1301805.0}, {"date": "2019-06-14", "close": 285.26, "volume": 1381062.0}, {"date": "2019-06-17", "close": 285.93, "volume": 681570.0}, {"date": "2019-06-18", "close": 289.2, "volume": 1360544.0}, {"date": "2019-06-19", "close": 292.78, "volume": 1534737.0}, {"date": "2019-06-20", "close": 293.34, "volume": 1590333.0}, {"date": "2019-06-21", "close": 294.46, "volume": 1701591.0}, {"date": "2019-06-24", "close": 295.55, "volume": 942080.0}, {"date": "2019-06-25", "close": 293.53, "volume": 1191614.0}, {"date": "2019-06-26", "close": 292.23, "volume": 1172258.0}, {"date": "2019-06-27", "close": 293.77, "volume": 850097.0}, {"date": "2019-06-28", "close": 293.68, "volume": 5248063.0}, {"date": "2019-07-01", "close": 299.41, "volume": 1651506.0}, {"date": "2019-07-02", "close": 301.11, "volume": 946401.0}, {"date": "2019-07-03", "close": 305.43, "volume": 882958.0}, {"date": "2019-07-05", "close": 300.65, "volume": 1046846.0}, {"date": "2019-07-08", "close": 297.81, "volume": 1223218.0}, {"date": "2019-07-09", "close": 296.9, "volume": 886503.0}, {"date": "2019-07-10", "close": 296.52, "volume": 843202.0}, {"date": "2019-07-11", "close": 295.55, "volume": 805010.0}, {"date": "2019-07-12", "close": 290.94, "volume": 1640554.0}, {"date": "2019-07-15", "close": 288.83, "volume": 1628952.0}, {"date": "2019-07-16", "close": 286.21, "volume": 1959752.0}, {"date": "2019-07-17", "close": 287.0, "volume": 1671487.0}, {"date": "2019-07-18", "close": 293.73, "volume": 1542995.0}, {"date": "2019-07-19", "close": 289.82, "volume": 1593135.0}, {"date": "2019-07-22", "close": 291.73, "volume": 1106050.0}, {"date": "2019-07-23", "close": 293.62, "volume": 1025329.0}, {"date": "2019-07-24", "close": 288.36, "volume": 2538263.0}, {"date": "2019-07-25", "close": 290.59, "volume": 1214322.0}, {"date": "2019-07-26", "close": 287.21, "volume": 1274001.0}, {"date": "2019-07-29", "close": 288.92, "volume": 1060014.0}, {"date": "2019-07-30", "close": 283.91, "volume": 1346776.0}, {"date": "2019-07-31", "close": 277.68, "volume": 1903703.0}, {"date": "2019-08-01", "close": 277.81, "volume": 1552028.0}, {"date": "2019-08-02", "close": 274.82, "volume": 2096269.0}, {"date": "2019-08-05", "close": 268.46, "volume": 2569375.0}, {"date": "2019-08-06", "close": 275.96, "volume": 2287526.0}, {"date": "2019-08-07", "close": 274.79, "volume": 1664329.0}, {"date": "2019-08-08", "close": 280.5, "volume": 1348203.0}, {"date": "2019-08-09", "close": 276.37, "volume": 921902.0}, {"date": "2019-08-12", "close": 272.0, "volume": 1183910.0}, {"date": "2019-08-13", "close": 275.17, "volume": 1909453.0}, {"date": "2019-08-14", "close": 269.48, "volume": 1856237.0}, {"date": "2019-08-15", "close": 273.31, "volume": 1603744.0}, {"date": "2019-08-16", "close": 276.15, "volume": 1035070.0}, {"date": "2019-08-19", "close": 279.52, "volume": 1089076.0}, {"date": "2019-08-20", "close": 276.19, "volume": 1031004.0}, {"date": "2019-08-21", "close": 278.27, "volume": 749552.0}, {"date": "2019-08-22", "close": 278.17, "volume": 845701.0}, {"date": "2019-08-23", "close": 269.36, "volume": 1758470.0}, {"date": "2019-08-26", "close": 270.92, "volume": 1051971.0}, {"date": "2019-08-27", "close": 272.93, "volume": 1002606.0}, {"date": "2019-08-28", "close": 276.06, "volume": 1316611.0}, {"date": "2019-08-29", "close": 285.77, "volume": 1858571.0}, {"date": "2019-08-30", "close": 287.06, "volume": 2165934.0}, {"date": "2019-09-03", "close": 283.53, "volume": 1590044.0}, {"date": "2019-09-04", "close": 285.9, "volume": 1288301.0}, {"date": "2019-09-05", "close": 294.02, "volume": 1470453.0}, {"date": "2019-09-06", "close": 295.05, "volume": 2337314.0}, {"date": "2019-09-09", "close": 292.02, "volume": 1568393.0}, {"date": "2019-09-10", "close": 289.5, "volume": 2428410.0}, {"date": "2019-09-11", "close": 294.94, "volume": 1293693.0}, {"date": "2019-09-12", "close": 294.97, "volume": 1108241.0}, {"date": "2019-09-13", "close": 297.65, "volume": 1082959.0}, {"date": "2019-09-16", "close": 295.33, "volume": 1062927.0}, {"date": "2019-09-17", "close": 292.71, "volume": 1517896.0}, {"date": "2019-09-18", "close": 294.96, "volume": 1224228.0}, {"date": "2019-09-19", "close": 295.25, "volume": 1010803.0}, {"date": "2019-09-20", "close": 296.33, "volume": 1788202.0}, {"date": "2019-09-23", "close": 290.45, "volume": 1131196.0}, {"date": "2019-09-24", "close": 285.16, "volume": 1583057.0}, {"date": "2019-09-25", "close": 282.33, "volume": 1955770.0}, {"date": "2019-09-26", "close": 286.85, "volume": 1697428.0}, {"date": "2019-09-27", "close": 287.4, "volume": 1143989.0}, {"date": "2019-09-30", "close": 291.27, "volume": 1586932.0}, {"date": "2019-10-01", "close": 287.4, "volume": 1824088.0}, {"date": "2019-10-02", "close": 279.53, "volume": 1999630.0}, {"date": "2019-10-03", "close": 282.91, "volume": 1871601.0}, {"date": "2019-10-04", "close": 292.3, "volume": 1744778.0}, {"date": "2019-10-07", "close": 289.16, "volume": 1926546.0}, {"date": "2019-10-08", "close": 271.93, "volume": 3943218.0}, {"date": "2019-10-09", "close": 276.51, "volume": 1750949.0}, {"date": "2019-10-10", "close": 280.66, "volume": 1150143.0}, {"date": "2019-10-11", "close": 283.64, "volume": 1284279.0}, {"date": "2019-10-14", "close": 284.25, "volume": 761553.0}, {"date": "2019-10-15", "close": 286.02, "volume": 1212572.0}, {"date": "2019-10-16", "close": 280.56, "volume": 2112005.0}, {"date": "2019-10-17", "close": 281.59, "volume": 1029890.0}, {"date": "2019-10-18", "close": 281.42, "volume": 1187869.0}, {"date": "2019-10-21", "close": 283.54, "volume": 1078430.0}, {"date": "2019-10-22", "close": 280.99, "volume": 1054033.0}, {"date": "2019-10-23", "close": 296.93, "volume": 2111017.0}, {"date": "2019-10-24", "close": 293.44, "volume": 1237586.0}, {"date": "2019-10-25", "close": 296.68, "volume": 1061333.0}, {"date": "2019-10-28", "close": 299.9, "volume": 1399553.0}, {"date": "2019-10-29", "close": 297.95, "volume": 1225927.0}, {"date": "2019-10-30", "close": 301.86, "volume": 1395446.0}, {"date": "2019-10-31", "close": 301.98, "volume": 1505919.0}, {"date": "2019-11-01", "close": 303.6, "volume": 990471.0}, {"date": "2019-11-04", "close": 300.77, "volume": 1052025.0}, {"date": "2019-11-05", "close": 292.63, "volume": 1876760.0}, {"date": "2019-11-06", "close": 294.57, "volume": 1016993.0}, {"date": "2019-11-07", "close": 293.54, "volume": 1210192.0}, {"date": "2019-11-08", "close": 294.65, "volume": 788884.0}, {"date": "2019-11-11", "close": 293.53, "volume": 773058.0}, {"date": "2019-11-12", "close": 295.97, "volume": 791022.0}, {"date": "2019-11-13", "close": 300.02, "volume": 1289160.0}, {"date": "2019-11-14", "close": 300.84, "volume": 860760.0}, {"date": "2019-11-15", "close": 306.81, "volume": 1626984.0}, {"date": "2019-11-18", "close": 300.99, "volume": 1233558.0}, {"date": "2019-11-19", "close": 306.42, "volume": 1767528.0}, {"date": "2019-11-20", "close": 307.33, "volume": 2329698.0}, {"date": "2019-11-21", "close": 305.31, "volume": 1058623.0}, {"date": "2019-11-22", "close": 307.77, "volume": 841934.0}, {"date": "2019-11-25", "close": 310.6, "volume": 1257613.0}, {"date": "2019-11-26", "close": 313.45, "volume": 1709652.0}, {"date": "2019-11-27", "close": 315.42, "volume": 863955.0}, {"date": "2019-11-29", "close": 313.95, "volume": 667088.0}, {"date": "2019-12-02", "close": 313.04, "volume": 955660.0}, {"date": "2019-12-03", "close": 312.89, "volume": 942589.0}, {"date": "2019-12-04", "close": 315.64, "volume": 985694.0}, {"date": "2019-12-05", "close": 316.0, "volume": 844321.0}, {"date": "2019-12-06", "close": 320.12, "volume": 1199511.0}, {"date": "2019-12-09", "close": 316.43, "volume": 896457.0}, {"date": "2019-12-10", "close": 317.09, "volume": 1301455.0}, {"date": "2019-12-11", "close": 318.08, "volume": 1355627.0}, {"date": "2019-12-12", "close": 319.36, "volume": 1187208.0}, {"date": "2019-12-13", "close": 320.5, "volume": 735236.0}, {"date": "2019-12-16", "close": 321.46, "volume": 915745.0}, {"date": "2019-12-17", "close": 319.79, "volume": 1375864.0}, {"date": "2019-12-18", "close": 319.6, "volume": 2424397.0}, {"date": "2019-12-19", "close": 323.25, "volume": 1546646.0}, {"date": "2019-12-20", "close": 326.72, "volume": 2275264.0}, {"date": "2019-12-23", "close": 328.04, "volume": 1319255.0}, {"date": "2019-12-24", "close": 326.51, "volume": 489203.0}, {"date": "2019-12-26", "close": 325.71, "volume": 680736.0}, {"date": "2019-12-27", "close": 326.55, "volume": 628805.0}, {"date": "2019-12-30", "close": 325.04, "volume": 606671.0}, {"date": "2019-12-31", "close": 324.87, "volume": 875783.0}, {"date": "2020-01-02", "close": 326.37, "volume": 1151951.0}, {"date": "2020-01-03", "close": 322.82, "volume": 819552.0}, {"date": "2020-01-06", "close": 325.14, "volume": 1009999.0}, {"date": "2020-01-07", "close": 326.98, "volume": 918625.0}, {"date": "2020-01-08", "close": 327.5, "volume": 939113.0}, {"date": "2020-01-09", "close": 329.61, "volume": 901993.0}, {"date": "2020-01-10", "close": 328.73, "volume": 801478.0}, {"date": "2020-01-13", "close": 332.02, "volume": 1379111.0}, {"date": "2020-01-14", "close": 332.8, "volume": 1069766.0}, {"date": "2020-01-15", "close": 335.2, "volume": 1350594.0}, {"date": "2020-01-16", "close": 336.74, "volume": 842081.0}, {"date": "2020-01-17", "close": 339.19, "volume": 1100380.0}, {"date": "2020-01-21", "close": 337.26, "volume": 1340702.0}, {"date": "2020-01-22", "close": 340.05, "volume": 922525.0}, {"date": "2020-01-23", "close": 335.38, "volume": 1213797.0}, {"date": "2020-01-24", "close": 333.68, "volume": 945834.0}, {"date": "2020-01-27", "close": 330.96, "volume": 1236336.0}, {"date": "2020-01-28", "close": 333.26, "volume": 1666977.0}, {"date": "2020-01-29", "close": 333.89, "volume": 1434486.0}, {"date": "2020-01-30", "close": 319.86, "volume": 3670005.0}, {"date": "2020-01-31", "close": 313.19, "volume": 2623662.0}, {"date": "2020-02-03", "close": 318.34, "volume": 2693936.0}, {"date": "2020-02-04", "close": 325.96, "volume": 2019715.0}, {"date": "2020-02-05", "close": 332.49, "volume": 1786603.0}, {"date": "2020-02-06", "close": 332.0, "volume": 1636231.0}, {"date": "2020-02-07", "close": 326.21, "volume": 1577295.0}, {"date": "2020-02-10", "close": 333.94, "volume": 1781619.0}, {"date": "2020-02-11", "close": 337.78, "volume": 1808439.0}, {"date": "2020-02-12", "close": 334.57, "volume": 1948439.0}, {"date": "2020-02-13", "close": 335.59, "volume": 1560072.0}, {"date": "2020-02-14", "close": 339.19, "volume": 1467719.0}, {"date": "2020-02-18", "close": 337.37, "volume": 1462390.0}, {"date": "2020-02-19", "close": 339.74, "volume": 1189387.0}, {"date": "2020-02-20", "close": 336.06, "volume": 1505657.0}, {"date": "2020-02-21", "close": 334.94, "volume": 1540092.0}, {"date": "2020-02-24", "close": 323.15, "volume": 2638308.0}, {"date": "2020-02-25", "close": 309.63, "volume": 2378334.0}, {"date": "2020-02-26", "close": 309.16, "volume": 1944768.0}, {"date": "2020-02-27", "close": 297.08, "volume": 2231952.0}, {"date": "2020-02-28", "close": 290.8, "volume": 3961732.0}, {"date": "2020-03-02", "close": 304.96, "volume": 2740989.0}, {"date": "2020-03-03", "close": 310.36, "volume": 3895978.0}, {"date": "2020-03-04", "close": 326.64, "volume": 3043491.0}, {"date": "2020-03-05", "close": 312.89, "volume": 2192447.0}, {"date": "2020-03-06", "close": 311.17, "volume": 1922841.0}, {"date": "2020-03-09", "close": 295.35, "volume": 2520159.0}, {"date": "2020-03-10", "close": 307.7, "volume": 2707621.0}, {"date": "2020-03-11", "close": 289.38, "volume": 2566498.0}, {"date": "2020-03-12", "close": 284.32, "volume": 4519203.0}, {"date": "2020-03-13", "close": 300.12, "volume": 4534446.0}, {"date": "2020-03-16", "close": 279.35, "volume": 3766489.0}, {"date": "2020-03-17", "close": 296.31, "volume": 5253498.0}, {"date": "2020-03-18", "close": 302.98, "volume": 4570717.0}, {"date": "2020-03-19", "close": 280.84, "volume": 3511440.0}, {"date": "2020-03-20", "close": 278.37, "volume": 3715581.0}, {"date": "2020-03-23", "close": 255.3, "volume": 3477225.0}, {"date": "2020-03-24", "close": 282.03, "volume": 2691702.0}, {"date": "2020-03-25", "close": 271.68, "volume": 3075797.0}, {"date": "2020-03-26", "close": 283.15, "volume": 2856255.0}, {"date": "2020-03-27", "close": 274.34, "volume": 2314642.0}, {"date": "2020-03-30", "close": 284.96, "volume": 1990091.0}, {"date": "2020-03-31", "close": 283.6, "volume": 3275090.0}, {"date": "2020-04-01", "close": 275.2, "volume": 1927444.0}, {"date": "2020-04-02", "close": 287.55, "volume": 1666616.0}, {"date": "2020-04-03", "close": 282.21, "volume": 1320363.0}, {"date": "2020-04-06", "close": 304.0, "volume": 2438009.0}, {"date": "2020-04-07", "close": 296.58, "volume": 2126764.0}, {"date": "2020-04-08", "close": 307.15, "volume": 1997894.0}, {"date": "2020-04-09", "close": 317.38, "volume": 2445460.0}, {"date": "2020-04-13", "close": 315.32, "volume": 1547948.0}, {"date": "2020-04-14", "close": 326.37, "volume": 1513143.0}, {"date": "2020-04-15", "close": 325.83, "volume": 1652321.0}, {"date": "2020-04-16", "close": 328.84, "volume": 1830241.0}, {"date": "2020-04-17", "close": 331.58, "volume": 2057230.0}, {"date": "2020-04-20", "close": 327.16, "volume": 1717952.0}, {"date": "2020-04-21", "close": 319.62, "volume": 2183726.0}, {"date": "2020-04-22", "close": 335.59, "volume": 2322398.0}, {"date": "2020-04-23", "close": 320.51, "volume": 2668138.0}, {"date": "2020-04-24", "close": 328.7, "volume": 1987938.0}, {"date": "2020-04-27", "close": 342.71, "volume": 1878586.0}, {"date": "2020-04-28", "close": 332.46, "volume": 2361391.0}, {"date": "2020-04-29", "close": 335.62, "volume": 1936647.0}, {"date": "2020-04-30", "close": 334.68, "volume": 2215030.0}, {"date": "2020-05-01", "close": 329.81, "volume": 1603250.0}, {"date": "2020-05-04", "close": 326.72, "volume": 1189020.0}, {"date": "2020-05-05", "close": 336.32, "volume": 1139899.0}, {"date": "2020-05-06", "close": 335.15, "volume": 1215560.0}, {"date": "2020-05-07", "close": 339.08, "volume": 1795126.0}, {"date": "2020-05-08", "close": 333.01, "volume": 1616078.0}, {"date": "2020-05-11", "close": 340.39, "volume": 1313975.0}, {"date": "2020-05-12", "close": 331.72, "volume": 1510096.0}, {"date": "2020-05-13", "close": 334.09, "volume": 1791355.0}, {"date": "2020-05-14", "close": 337.29, "volume": 1147875.0}, {"date": "2020-05-15", "close": 342.92, "volume": 1614458.0}, {"date": "2020-05-18", "close": 346.97, "volume": 1396027.0}, {"date": "2020-05-19", "close": 342.78, "volume": 1201208.0}, {"date": "2020-05-20", "close": 341.15, "volume": 1352291.0}, {"date": "2020-05-21", "close": 335.75, "volume": 1175901.0}, {"date": "2020-05-22", "close": 340.26, "volume": 1098213.0}, {"date": "2020-05-26", "close": 332.57, "volume": 1647769.0}, {"date": "2020-05-27", "close": 337.35, "volume": 1744444.0}, {"date": "2020-05-28", "close": 342.74, "volume": 1290422.0}, {"date": "2020-05-29", "close": 349.19, "volume": 1548827.0}, {"date": "2020-06-01", "close": 349.33, "volume": 845702.0}, {"date": "2020-06-02", "close": 350.09, "volume": 1166462.0}, {"date": "2020-06-03", "close": 347.19, "volume": 1209692.0}, {"date": "2020-06-04", "close": 348.15, "volume": 1763476.0}, {"date": "2020-06-05", "close": 354.2, "volume": 1712079.0}, {"date": "2020-06-08", "close": 349.88, "volume": 1314860.0}, {"date": "2020-06-09", "close": 347.65, "volume": 1672264.0}, {"date": "2020-06-10", "close": 352.8, "volume": 1140627.0}, {"date": "2020-06-11", "close": 336.44, "volume": 1647719.0}, {"date": "2020-06-12", "close": 339.76, "volume": 1523079.0}, {"date": "2020-06-15", "close": 340.82, "volume": 1632069.0}, {"date": "2020-06-16", "close": 347.22, "volume": 1549129.0}, {"date": "2020-06-17", "close": 349.85, "volume": 1302555.0}, {"date": "2020-06-18", "close": 347.44, "volume": 1129857.0}, {"date": "2020-06-19", "close": 352.73, "volume": 2326549.0}, {"date": "2020-06-22", "close": 352.16, "volume": 1138115.0}, {"date": "2020-06-23", "close": 356.82, "volume": 1680612.0}, {"date": "2020-06-24", "close": 347.96, "volume": 1892721.0}, {"date": "2020-06-25", "close": 351.76, "volume": 1294922.0}, {"date": "2020-06-26", "close": 350.95, "volume": 1656401.0}, {"date": "2020-06-29", "close": 350.8, "volume": 957287.0}, {"date": "2020-06-30", "close": 362.34, "volume": 1710316.0}, {"date": "2020-07-01", "close": 359.77, "volume": 1600204.0}, {"date": "2020-07-02", "close": 365.89, "volume": 1127751.0}, {"date": "2020-07-06", "close": 382.27, "volume": 1859206.0}, {"date": "2020-07-07", "close": 380.25, "volume": 1368336.0}, {"date": "2020-07-08", "close": 386.63, "volume": 1456625.0}, {"date": "2020-07-09", "close": 387.67, "volume": 920366.0}, {"date": "2020-07-10", "close": 382.57, "volume": 983590.0}, {"date": "2020-07-13", "close": 378.93, "volume": 1052886.0}, {"date": "2020-07-14", "close": 387.46, "volume": 869176.0}, {"date": "2020-07-15", "close": 392.7, "volume": 1137189.0}, {"date": "2020-07-16", "close": 392.42, "volume": 1002649.0}, {"date": "2020-07-17", "close": 395.4, "volume": 1206667.0}, {"date": "2020-07-20", "close": 402.97, "volume": 1511218.0}, {"date": "2020-07-21", "close": 403.09, "volume": 1488244.0}, {"date": "2020-07-22", "close": 410.76, "volume": 2284124.0}, {"date": "2020-07-23", "close": 410.48, "volume": 1522466.0}, {"date": "2020-07-24", "close": 406.38, "volume": 1323619.0}, {"date": "2020-07-27", "close": 413.44, "volume": 1312949.0}, {"date": "2020-07-28", "close": 407.36, "volume": 1107027.0}, {"date": "2020-07-29", "close": 409.26, "volume": 1099305.0}, {"date": "2020-07-30", "close": 410.56, "volume": 1142877.0}, {"date": "2020-07-31", "close": 413.95, "volume": 1217905.0}, {"date": "2020-08-03", "close": 419.09, "volume": 1049424.0}, {"date": "2020-08-04", "close": 415.72, "volume": 911304.0}, {"date": "2020-08-05", "close": 419.9, "volume": 919808.0}, {"date": "2020-08-06", "close": 415.73, "volume": 1229980.0}, {"date": "2020-08-07", "close": 414.33, "volume": 1006792.0}, {"date": "2020-08-10", "close": 410.16, "volume": 1206128.0}, {"date": "2020-08-11", "close": 407.24, "volume": 1337793.0}, {"date": "2020-08-12", "close": 416.17, "volume": 1060457.0}, {"date": "2020-08-13", "close": 416.6, "volume": 1080587.0}, {"date": "2020-08-14", "close": 413.76, "volume": 898106.0}, {"date": "2020-08-17", "close": 416.8, "volume": 1225772.0}, {"date": "2020-08-18", "close": 417.3, "volume": 1037295.0}, {"date": "2020-08-19", "close": 420.62, "volume": 1230284.0}, {"date": "2020-08-20", "close": 422.11, "volume": 928744.0}, {"date": "2020-08-21", "close": 428.57, "volume": 1301302.0}, {"date": "2020-08-24", "close": 419.76, "volume": 1201069.0}, {"date": "2020-08-25", "close": 422.29, "volume": 963635.0}, {"date": "2020-08-26", "close": 425.65, "volume": 945947.0}, {"date": "2020-08-27", "close": 420.53, "volume": 2091976.0}, {"date": "2020-08-28", "close": 424.48, "volume": 1325043.0}, {"date": "2020-08-31", "close": 428.98, "volume": 1557655.0}, {"date": "2020-09-01", "close": 433.73, "volume": 1490168.0}, {"date": "2020-09-02", "close": 441.06, "volume": 1221647.0}, {"date": "2020-09-03", "close": 419.67, "volume": 1883045.0}, {"date": "2020-09-04", "close": 409.98, "volume": 2189348.0}, {"date": "2020-09-08", "close": 405.3, "volume": 1515247.0}, {"date": "2020-09-09", "close": 418.32, "volume": 1665948.0}, {"date": "2020-09-10", "close": 419.73, "volume": 1540605.0}, {"date": "2020-09-11", "close": 431.13, "volume": 1743241.0}, {"date": "2020-09-14", "close": 434.1, "volume": 1052337.0}, {"date": "2020-09-15", "close": 435.1, "volume": 1292574.0}, {"date": "2020-09-16", "close": 433.88, "volume": 1842688.0}, {"date": "2020-09-17", "close": 432.93, "volume": 1304268.0}, {"date": "2020-09-18", "close": 429.05, "volume": 1737776.0}, {"date": "2020-09-21", "close": 425.47, "volume": 1283214.0}, {"date": "2020-09-22", "close": 430.24, "volume": 1168590.0}, {"date": "2020-09-23", "close": 420.76, "volume": 966543.0}, {"date": "2020-09-24", "close": 418.14, "volume": 904704.0}, {"date": "2020-09-25", "close": 422.29, "volume": 1112934.0}, {"date": "2020-09-28", "close": 428.39, "volume": 1110696.0}, {"date": "2020-09-29", "close": 434.34, "volume": 911949.0}, {"date": "2020-09-30", "close": 441.52, "volume": 1516372.0}, {"date": "2020-10-01", "close": 438.2, "volume": 1452279.0}, {"date": "2020-10-02", "close": 435.06, "volume": 949058.0}, {"date": "2020-10-05", "close": 450.67, "volume": 1149254.0}, {"date": "2020-10-06", "close": 445.89, "volume": 1198066.0}, {"date": "2020-10-07", "close": 452.36, "volume": 1012928.0}, {"date": "2020-10-08", "close": 453.54, "volume": 832400.0}, {"date": "2020-10-09", "close": 464.7, "volume": 1066057.0}, {"date": "2020-10-12", "close": 466.72, "volume": 927214.0}, {"date": "2020-10-13", "close": 467.53, "volume": 916452.0}, {"date": "2020-10-14", "close": 467.01, "volume": 852175.0}, {"date": "2020-10-15", "close": 464.56, "volume": 936629.0}, {"date": "2020-10-16", "close": 468.59, "volume": 1070263.0}, {"date": "2020-10-19", "close": 461.29, "volume": 1248900.0}, {"date": "2020-10-20", "close": 465.26, "volume": 1082874.0}, {"date": "2020-10-21", "close": 468.76, "volume": 2212934.0}, {"date": "2020-10-22", "close": 481.99, "volume": 1454628.0}, {"date": "2020-10-23", "close": 480.17, "volume": 1164433.0}, {"date": "2020-10-26", "close": 482.43, "volume": 1310888.0}, {"date": "2020-10-27", "close": 489.3, "volume": 1332107.0}, {"date": "2020-10-28", "close": 476.71, "volume": 1673269.0}, {"date": "2020-10-29", "close": 471.88, "volume": 1330140.0}, {"date": "2020-10-30", "close": 473.12, "volume": 1251895.0}, {"date": "2020-11-02", "close": 480.55, "volume": 1656047.0}, {"date": "2020-11-03", "close": 491.5, "volume": 1714271.0}, {"date": "2020-11-04", "close": 510.97, "volume": 2300257.0}, {"date": "2020-11-05", "close": 514.76, "volume": 1526079.0}, {"date": "2020-11-06", "close": 527.66, "volume": 1367103.0}, {"date": "2020-11-09", "close": 484.99, "volume": 4192022.0}, {"date": "2020-11-10", "close": 468.59, "volume": 3377210.0}, {"date": "2020-11-11", "close": 484.0, "volume": 1917860.0}, {"date": "2020-11-12", "close": 486.56, "volume": 1464150.0}, {"date": "2020-11-13", "close": 488.59, "volume": 1160967.0}, {"date": "2020-11-16", "close": 480.99, "volume": 1737492.0}, {"date": "2020-11-17", "close": 479.0, "volume": 1546811.0}, {"date": "2020-11-18", "close": 454.18, "volume": 3527838.0}, {"date": "2020-11-19", "close": 453.1, "volume": 2093539.0}, {"date": "2020-11-20", "close": 451.04, "volume": 1868834.0}, {"date": "2020-11-23", "close": 446.03, "volume": 2251549.0}, {"date": "2020-11-24", "close": 439.56, "volume": 2833376.0}, {"date": "2020-11-25", "close": 448.45, "volume": 2650279.0}, {"date": "2020-11-27", "close": 453.4, "volume": 899681.0}, {"date": "2020-11-30", "close": 464.98, "volume": 2557197.0}, {"date": "2020-12-01", "close": 471.1, "volume": 3042113.0}, {"date": "2020-12-02", "close": 478.89, "volume": 2003493.0}, {"date": "2020-12-03", "close": 477.2, "volume": 1488329.0}, {"date": "2020-12-04", "close": 474.62, "volume": 1649974.0}, {"date": "2020-12-07", "close": 472.89, "volume": 1263506.0}, {"date": "2020-12-08", "close": 473.98, "volume": 1433818.0}, {"date": "2020-12-09", "close": 461.38, "volume": 2417220.0}, {"date": "2020-12-10", "close": 468.74, "volume": 1564342.0}, {"date": "2020-12-11", "close": 471.39, "volume": 1192626.0}, {"date": "2020-12-14", "close": 467.13, "volume": 1745737.0}, {"date": "2020-12-15", "close": 470.98, "volume": 1129774.0}, {"date": "2020-12-16", "close": 457.79, "volume": 2058623.0}, {"date": "2020-12-17", "close": 464.94, "volume": 1765835.0}, {"date": "2020-12-18", "close": 466.68, "volume": 3379626.0}, {"date": "2020-12-21", "close": 462.88, "volume": 1282463.0}, {"date": "2020-12-22", "close": 465.2, "volume": 1043995.0}, {"date": "2020-12-23", "close": 458.34, "volume": 1241067.0}, {"date": "2020-12-24", "close": 458.09, "volume": 442077.0}, {"date": "2020-12-28", "close": 460.73, "volume": 736546.0}, {"date": "2020-12-29", "close": 462.86, "volume": 803251.0}, {"date": "2020-12-30", "close": 461.73, "volume": 715096.0}, {"date": "2020-12-31", "close": 465.78, "volume": 967358.0}, {"date": "2021-01-04", "close": 471.82, "volume": 2220508.0}, {"date": "2021-01-05", "close": 477.72, "volume": 2046719.0}, {"date": "2021-01-06", "close": 485.21, "volume": 2112389.0}, {"date": "2021-01-07", "close": 500.33, "volume": 2144421.0}, {"date": "2021-01-08", "close": 512.3, "volume": 2221795.0}, {"date": "2021-01-11", "close": 513.35, "volume": 1669660.0}, {"date": "2021-01-12", "close": 498.77, "volume": 2039021.0}, {"date": "2021-01-13", "close": 501.71, "volume": 1410318.0}, {"date": "2021-01-14", "close": 496.91, "volume": 1426886.0}, {"date": "2021-01-15", "close": 503.14, "volume": 1892739.0}, {"date": "2021-01-19", "close": 507.38, "volume": 1758677.0}, {"date": "2021-01-20", "close": 515.84, "volume": 1257112.0}, {"date": "2021-01-21", "close": 512.36, "volume": 1514396.0}, {"date": "2021-01-22", "close": 514.6, "volume": 1936557.0}, {"date": "2021-01-25", "close": 518.83, "volume": 1509706.0}, {"date": "2021-01-26", "close": 507.83, "volume": 1006293.0}, {"date": "2021-01-27", "close": 482.48, "volume": 2504945.0}, {"date": "2021-01-28", "close": 496.48, "volume": 1619832.0}, {"date": "2021-01-29", "close": 509.7, "volume": 2586351.0}, {"date": "2021-02-01", "close": 515.47, "volume": 2083065.0}, {"date": "2021-02-02", "close": 518.53, "volume": 1502288.0}, {"date": "2021-02-03", "close": 500.22, "volume": 1705191.0}, {"date": "2021-02-04", "close": 488.96, "volume": 2921858.0}, {"date": "2021-02-05", "close": 492.56, "volume": 1678820.0}, {"date": "2021-02-08", "close": 495.76, "volume": 1418883.0}, {"date": "2021-02-09", "close": 489.3, "volume": 1452533.0}, {"date": "2021-02-10", "close": 484.88, "volume": 1677818.0}, {"date": "2021-02-11", "close": 494.05, "volume": 1027192.0}, {"date": "2021-02-12", "close": 507.83, "volume": 1762787.0}, {"date": "2021-02-16", "close": 500.08, "volume": 1467356.0}, {"date": "2021-02-17", "close": 498.46, "volume": 1006776.0}, {"date": "2021-02-18", "close": 488.8, "volume": 1468159.0}, {"date": "2021-02-19", "close": 478.86, "volume": 1917954.0}, {"date": "2021-02-22", "close": 463.28, "volume": 2127356.0}, {"date": "2021-02-23", "close": 458.81, "volume": 2055436.0}, {"date": "2021-02-24", "close": 456.66, "volume": 2426864.0}, {"date": "2021-02-25", "close": 451.47, "volume": 2148238.0}, {"date": "2021-02-26", "close": 450.08, "volume": 2153076.0}, {"date": "2021-03-01", "close": 459.56, "volume": 1311416.0}, {"date": "2021-03-02", "close": 462.11, "volume": 1718748.0}, {"date": "2021-03-03", "close": 450.96, "volume": 2001138.0}, {"date": "2021-03-04", "close": 441.46, "volume": 2508871.0}, {"date": "2021-03-05", "close": 446.87, "volume": 2749199.0}, {"date": "2021-03-08", "close": 439.85, "volume": 1572169.0}, {"date": "2021-03-09", "close": 448.11, "volume": 2863308.0}, {"date": "2021-03-10", "close": 441.09, "volume": 2759823.0}, {"date": "2021-03-11", "close": 460.52, "volume": 2617094.0}, {"date": "2021-03-12", "close": 450.49, "volume": 1577364.0}, {"date": "2021-03-15", "close": 452.82, "volume": 1701845.0}, {"date": "2021-03-16", "close": 446.43, "volume": 2402435.0}, {"date": "2021-03-17", "close": 442.61, "volume": 1876284.0}, {"date": "2021-03-18", "close": 445.75, "volume": 2126854.0}, {"date": "2021-03-19", "close": 445.01, "volume": 2693130.0}, {"date": "2021-03-22", "close": 454.66, "volume": 1431798.0}, {"date": "2021-03-23", "close": 452.01, "volume": 1156365.0}, {"date": "2021-03-24", "close": 445.37, "volume": 1547756.0}, {"date": "2021-03-25", "close": 442.29, "volume": 1680711.0}, {"date": "2021-03-26", "close": 460.06, "volume": 1750894.0}, {"date": "2021-03-29", "close": 458.57, "volume": 1927125.0}, {"date": "2021-03-30", "close": 451.47, "volume": 1448284.0}, {"date": "2021-03-31", "close": 456.38, "volume": 1563611.0}, {"date": "2021-04-01", "close": 456.3, "volume": 993253.0}, {"date": "2021-04-05", "close": 465.39, "volume": 1509915.0}, {"date": "2021-04-06", "close": 468.74, "volume": 1150703.0}, {"date": "2021-04-07", "close": 466.38, "volume": 1801821.0}, {"date": "2021-04-08", "close": 471.51, "volume": 1339421.0}, {"date": "2021-04-09", "close": 478.88, "volume": 1147584.0}, {"date": "2021-04-12", "close": 475.98, "volume": 1163117.0}, {"date": "2021-04-13", "close": 484.85, "volume": 1837365.0}, {"date": "2021-04-14", "close": 478.04, "volume": 1744544.0}, {"date": "2021-04-15", "close": 494.38, "volume": 2380024.0}, {"date": "2021-04-16", "close": 492.92, "volume": 2590513.0}, {"date": "2021-04-19", "close": 487.64, "volume": 1677271.0}, {"date": "2021-04-20", "close": 482.36, "volume": 1464561.0}, {"date": "2021-04-21", "close": 480.41, "volume": 1312441.0}, {"date": "2021-04-22", "close": 484.21, "volume": 1087220.0}, {"date": "2021-04-23", "close": 488.09, "volume": 1210828.0}, {"date": "2021-04-26", "close": 494.04, "volume": 1671716.0}, {"date": "2021-04-27", "close": 490.22, "volume": 978302.0}, {"date": "2021-04-28", "close": 485.8, "volume": 1140823.0}, {"date": "2021-04-29", "close": 464.39, "volume": 3359512.0}, {"date": "2021-04-30", "close": 470.23, "volume": 2094759.0}, {"date": "2021-05-03", "close": 467.38, "volume": 1581365.0}, {"date": "2021-05-04", "close": 465.28, "volume": 1703288.0}, {"date": "2021-05-05", "close": 467.77, "volume": 1260004.0}, {"date": "2021-05-06", "close": 470.14, "volume": 1530913.0}, {"date": "2021-05-07", "close": 468.45, "volume": 1442085.0}, {"date": "2021-05-10", "close": 463.47, "volume": 1502706.0}, {"date": "2021-05-11", "close": 464.0, "volume": 1568746.0}, {"date": "2021-05-12", "close": 454.78, "volume": 1454574.0}, {"date": "2021-05-13", "close": 456.92, "volume": 1240357.0}, {"date": "2021-05-14", "close": 459.07, "volume": 1009749.0}, {"date": "2021-05-17", "close": 452.92, "volume": 1091121.0}, {"date": "2021-05-18", "close": 454.61, "volume": 1897261.0}, {"date": "2021-05-19", "close": 456.95, "volume": 1136808.0}, {"date": "2021-05-20", "close": 465.29, "volume": 1181247.0}, {"date": "2021-05-21", "close": 462.34, "volume": 1415320.0}, {"date": "2021-05-24", "close": 462.46, "volume": 1194828.0}, {"date": "2021-05-25", "close": 464.02, "volume": 1592756.0}, {"date": "2021-05-26", "close": 459.69, "volume": 2142611.0}, {"date": "2021-05-27", "close": 472.48, "volume": 4059834.0}, {"date": "2021-05-28", "close": 469.5, "volume": 1618182.0}, {"date": "2021-06-01", "close": 447.01, "volume": 4619093.0}, {"date": "2021-06-02", "close": 449.21, "volume": 2355183.0}, {"date": "2021-06-03", "close": 445.33, "volume": 2396147.0}, {"date": "2021-06-04", "close": 448.76, "volume": 1731238.0}, {"date": "2021-06-07", "close": 444.45, "volume": 2781999.0}, {"date": "2021-06-08", "close": 441.0, "volume": 2819433.0}, {"date": "2021-06-09", "close": 448.21, "volume": 1795690.0}, {"date": "2021-06-10", "close": 464.91, "volume": 2679648.0}, {"date": "2021-06-11", "close": 465.15, "volume": 1935144.0}, {"date": "2021-06-14", "close": 470.07, "volume": 1452747.0}, {"date": "2021-06-15", "close": 470.08, "volume": 1260757.0}, {"date": "2021-06-16", "close": 468.42, "volume": 1691803.0}, {"date": "2021-06-17", "close": 486.08, "volume": 2237383.0}, {"date": "2021-06-18", "close": 482.47, "volume": 2321324.0}, {"date": "2021-06-21", "close": 483.56, "volume": 1111271.0}, {"date": "2021-06-22", "close": 492.21, "volume": 1840708.0}, {"date": "2021-06-23", "close": 494.02, "volume": 1358076.0}, {"date": "2021-06-24", "close": 495.36, "volume": 1326742.0}, {"date": "2021-06-25", "close": 492.87, "volume": 4676113.0}, {"date": "2021-06-28", "close": 505.1, "volume": 1449682.0}, {"date": "2021-06-29", "close": 508.24, "volume": 1349887.0}, {"date": "2021-06-30", "close": 504.47, "volume": 1010024.0}, {"date": "2021-07-01", "close": 509.53, "volume": 1129429.0}, {"date": "2021-07-02", "close": 513.32, "volume": 923535.0}, {"date": "2021-07-06", "close": 517.06, "volume": 1288677.0}, {"date": "2021-07-07", "close": 522.72, "volume": 1433468.0}, {"date": "2021-07-08", "close": 518.61, "volume": 1383974.0}, {"date": "2021-07-09", "close": 517.26, "volume": 1184193.0}, {"date": "2021-07-12", "close": 514.69, "volume": 1427637.0}, {"date": "2021-07-13", "close": 514.3, "volume": 941770.0}, {"date": "2021-07-14", "close": 510.78, "volume": 863901.0}, {"date": "2021-07-15", "close": 514.48, "volume": 1074784.0}, {"date": "2021-07-16", "close": 519.79, "volume": 1080912.0}, {"date": "2021-07-19", "close": 521.62, "volume": 1317279.0}, {"date": "2021-07-20", "close": 522.58, "volume": 1145422.0}, {"date": "2021-07-21", "close": 514.26, "volume": 1113050.0}, {"date": "2021-07-22", "close": 524.5, "volume": 868372.0}, {"date": "2021-07-23", "close": 532.26, "volume": 1005129.0}, {"date": "2021-07-26", "close": 529.12, "volume": 874518.0}, {"date": "2021-07-27", "close": 530.28, "volume": 1091497.0}, {"date": "2021-07-28", "close": 528.27, "volume": 1814548.0}, {"date": "2021-07-29", "close": 533.77, "volume": 1000837.0}, {"date": "2021-07-30", "close": 540.01, "volume": 1412823.0}, {"date": "2021-08-02", "close": 533.68, "volume": 1147382.0}, {"date": "2021-08-03", "close": 536.99, "volume": 934099.0}, {"date": "2021-08-04", "close": 538.88, "volume": 854595.0}, {"date": "2021-08-05", "close": 542.35, "volume": 781131.0}, {"date": "2021-08-06", "close": 538.2, "volume": 765938.0}, {"date": "2021-08-09", "close": 541.16, "volume": 861724.0}, {"date": "2021-08-10", "close": 540.37, "volume": 903170.0}, {"date": "2021-08-11", "close": 537.26, "volume": 898951.0}, {"date": "2021-08-12", "close": 542.01, "volume": 603184.0}, {"date": "2021-08-13", "close": 544.64, "volume": 608332.0}, {"date": "2021-08-16", "close": 554.46, "volume": 1141380.0}, {"date": "2021-08-17", "close": 556.31, "volume": 830360.0}, {"date": "2021-08-18", "close": 544.66, "volume": 913177.0}, {"date": "2021-08-19", "close": 551.88, "volume": 834913.0}, {"date": "2021-08-20", "close": 555.0, "volume": 935019.0}, {"date": "2021-08-23", "close": 552.61, "volume": 1275223.0}, {"date": "2021-08-24", "close": 550.49, "volume": 876121.0}, {"date": "2021-08-25", "close": 548.08, "volume": 963183.0}, {"date": "2021-08-26", "close": 552.77, "volume": 766002.0}, {"date": "2021-08-27", "close": 548.51, "volume": 846137.0}, {"date": "2021-08-30", "close": 558.53, "volume": 873326.0}, {"date": "2021-08-31", "close": 554.95, "volume": 1287168.0}, {"date": "2021-09-01", "close": 561.72, "volume": 1062907.0}, {"date": "2021-09-02", "close": 565.47, "volume": 1137224.0}, {"date": "2021-09-03", "close": 568.11, "volume": 825550.0}, {"date": "2021-09-07", "close": 569.17, "volume": 1241886.0}, {"date": "2021-09-08", "close": 572.58, "volume": 945082.0}, {"date": "2021-09-09", "close": 568.78, "volume": 1122606.0}, {"date": "2021-09-10", "close": 571.96, "volume": 1054674.0}, {"date": "2021-09-13", "close": 559.13, "volume": 1372474.0}, {"date": "2021-09-14", "close": 562.4, "volume": 785434.0}, {"date": "2021-09-15", "close": 562.96, "volume": 1241430.0}, {"date": "2021-09-16", "close": 560.44, "volume": 1053405.0}, {"date": "2021-09-17", "close": 596.8, "volume": 5284996.0}, {"date": "2021-09-20", "close": 590.2, "volume": 2674334.0}, {"date": "2021-09-21", "close": 597.04, "volume": 1364453.0}, {"date": "2021-09-22", "close": 606.63, "volume": 1696706.0}, {"date": "2021-09-23", "close": 608.23, "volume": 1179152.0}, {"date": "2021-09-24", "close": 609.78, "volume": 1300901.0}, {"date": "2021-09-27", "close": 594.67, "volume": 1708957.0}, {"date": "2021-09-28", "close": 576.45, "volume": 1750178.0}, {"date": "2021-09-29", "close": 579.6, "volume": 1040928.0}, {"date": "2021-09-30", "close": 571.33, "volume": 1510865.0}, {"date": "2021-10-01", "close": 572.72, "volume": 1657632.0}, {"date": "2021-10-04", "close": 569.0, "volume": 1323664.0}, {"date": "2021-10-05", "close": 571.88, "volume": 1384503.0}, {"date": "2021-10-06", "close": 575.6, "volume": 1133518.0}, {"date": "2021-10-07", "close": 583.51, "volume": 1027820.0}, {"date": "2021-10-08", "close": 583.92, "volume": 851406.0}, {"date": "2021-10-11", "close": 578.66, "volume": 675974.0}, {"date": "2021-10-12", "close": 575.91, "volume": 1012216.0}, {"date": "2021-10-13", "close": 573.56, "volume": 1223109.0}, {"date": "2021-10-14", "close": 577.35, "volume": 845764.0}, {"date": "2021-10-15", "close": 582.39, "volume": 874699.0}, {"date": "2021-10-18", "close": 588.03, "volume": 1534012.0}, {"date": "2021-10-19", "close": 592.1, "volume": 765695.0}, {"date": "2021-10-20", "close": 605.6, "volume": 1062105.0}, {"date": "2021-10-21", "close": 608.41, "volume": 959254.0}, {"date": "2021-10-22", "close": 611.96, "volume": 738684.0}, {"date": "2021-10-25", "close": 607.75, "volume": 951887.0}, {"date": "2021-10-26", "close": 608.34, "volume": 1051502.0}, {"date": "2021-10-27", "close": 612.29, "volume": 1771107.0}, {"date": "2021-10-28", "close": 620.07, "volume": 1280094.0}, {"date": "2021-10-29", "close": 633.07, "volume": 1541726.0}, {"date": "2021-11-01", "close": 635.1, "volume": 1582589.0}, {"date": "2021-11-02", "close": 636.2, "volume": 1376593.0}, {"date": "2021-11-03", "close": 642.37, "volume": 1216650.0}, {"date": "2021-11-04", "close": 639.76, "volume": 1396076.0}, {"date": "2021-11-05", "close": 616.8, "volume": 2693353.0}, {"date": "2021-11-08", "close": 624.47, "volume": 1170933.0}, {"date": "2021-11-09", "close": 618.58, "volume": 927097.0}, {"date": "2021-11-10", "close": 626.86, "volume": 1119074.0}, {"date": "2021-11-11", "close": 631.48, "volume": 687620.0}, {"date": "2021-11-12", "close": 635.25, "volume": 888121.0}, {"date": "2021-11-15", "close": 632.36, "volume": 826113.0}, {"date": "2021-11-16", "close": 641.48, "volume": 1346930.0}, {"date": "2021-11-17", "close": 637.3, "volume": 1390362.0}, {"date": "2021-11-18", "close": 637.63, "volume": 968754.0}, {"date": "2021-11-19", "close": 636.05, "volume": 1225539.0}, {"date": "2021-11-22", "close": 633.96, "volume": 1318905.0}, {"date": "2021-11-23", "close": 632.76, "volume": 1022487.0}, {"date": "2021-11-24", "close": 633.0, "volume": 1283242.0}, {"date": "2021-11-26", "close": 638.74, "volume": 1677730.0}, {"date": "2021-11-29", "close": 648.77, "volume": 1869937.0}, {"date": "2021-11-30", "close": 632.83, "volume": 2562961.0}, {"date": "2021-12-01", "close": 626.15, "volume": 1502852.0}, {"date": "2021-12-02", "close": 627.58, "volume": 1481709.0}, {"date": "2021-12-03", "close": 636.11, "volume": 1698526.0}, {"date": "2021-12-06", "close": 622.25, "volume": 2319747.0}, {"date": "2021-12-07", "close": 628.71, "volume": 1585315.0}, {"date": "2021-12-08", "close": 638.15, "volume": 1267454.0}, {"date": "2021-12-09", "close": 637.07, "volume": 1029293.0}, {"date": "2021-12-10", "close": 642.51, "volume": 989666.0}, {"date": "2021-12-13", "close": 646.01, "volume": 1181900.0}, {"date": "2021-12-14", "close": 632.11, "volume": 1491614.0}, {"date": "2021-12-15", "close": 655.74, "volume": 1422813.0}, {"date": "2021-12-16", "close": 661.25, "volume": 1625127.0}, {"date": "2021-12-17", "close": 651.07, "volume": 2479232.0}, {"date": "2021-12-20", "close": 649.32, "volume": 1001344.0}, {"date": "2021-12-21", "close": 645.34, "volume": 1201003.0}, {"date": "2021-12-22", "close": 651.7, "volume": 918586.0}, {"date": "2021-12-23", "close": 650.7, "volume": 839970.0}, {"date": "2021-12-27", "close": 662.21, "volume": 531368.0}, {"date": "2021-12-28", "close": 655.38, "volume": 818185.0}, {"date": "2021-12-29", "close": 662.73, "volume": 644147.0}, {"date": "2021-12-30", "close": 665.45, "volume": 555652.0}, {"date": "2021-12-31", "close": 667.24, "volume": 778774.0}, {"date": "2022-01-03", "close": 644.92, "volume": 1890029.0}, {"date": "2022-01-04", "close": 618.0, "volume": 2598032.0}, {"date": "2022-01-05", "close": 618.52, "volume": 1915352.0}, {"date": "2022-01-06", "close": 620.4, "volume": 1686017.0}, {"date": "2022-01-07", "close": 607.07, "volume": 1741875.0}, {"date": "2022-01-10", "close": 625.04, "volume": 2095707.0}, {"date": "2022-01-11", "close": 620.5, "volume": 2474792.0}, {"date": "2022-01-12", "close": 625.2, "volume": 1554207.0}, {"date": "2022-01-13", "close": 600.89, "volume": 2018085.0}, {"date": "2022-01-14", "close": 594.8, "volume": 2426246.0}, {"date": "2022-01-18", "close": 590.1, "volume": 1849584.0}, {"date": "2022-01-19", "close": 593.37, "volume": 1876039.0}, {"date": "2022-01-20", "close": 588.16, "volume": 1530383.0}, {"date": "2022-01-21", "close": 580.33, "volume": 2095535.0}, {"date": "2022-01-24", "close": 575.8, "volume": 2587688.0}, {"date": "2022-01-25", "close": 567.75, "volume": 1864688.0}, {"date": "2022-01-26", "close": 562.9, "volume": 1892871.0}, {"date": "2022-01-27", "close": 553.74, "volume": 1933811.0}, {"date": "2022-01-28", "close": 572.03, "volume": 1583882.0}, {"date": "2022-01-31", "close": 581.3, "volume": 1886264.0}, {"date": "2022-02-01", "close": 594.31, "volume": 2215553.0}, {"date": "2022-02-02", "close": 604.13, "volume": 2087220.0}, {"date": "2022-02-03", "close": 594.93, "volume": 1758007.0}, {"date": "2022-02-04", "close": 594.42, "volume": 1393172.0}, {"date": "2022-02-07", "close": 587.05, "volume": 1243004.0}, {"date": "2022-02-08", "close": 587.53, "volume": 1143978.0}, {"date": "2022-02-09", "close": 589.85, "volume": 1335302.0}, {"date": "2022-02-10", "close": 580.28, "volume": 1931140.0}, {"date": "2022-02-11", "close": 566.29, "volume": 1726170.0}, {"date": "2022-02-14", "close": 561.19, "volume": 1387691.0}, {"date": "2022-02-15", "close": 556.67, "volume": 1438598.0}, {"date": "2022-02-16", "close": 550.35, "volume": 2154682.0}, {"date": "2022-02-17", "close": 540.54, "volume": 1667497.0}, {"date": "2022-02-18", "close": 537.14, "volume": 1473704.0}, {"date": "2022-02-22", "close": 529.89, "volume": 1727999.0}, {"date": "2022-02-23", "close": 528.58, "volume": 1520299.0}, {"date": "2022-02-24", "close": 540.17, "volume": 2174480.0}, {"date": "2022-02-25", "close": 549.83, "volume": 1156903.0}, {"date": "2022-02-28", "close": 544.0, "volume": 1772824.0}, {"date": "2022-03-01", "close": 543.07, "volume": 1609934.0}, {"date": "2022-03-02", "close": 556.45, "volume": 1643973.0}, {"date": "2022-03-03", "close": 554.29, "volume": 1355198.0}, {"date": "2022-03-04", "close": 547.32, "volume": 1317907.0}, {"date": "2022-03-07", "close": 534.75, "volume": 2168410.0}, {"date": "2022-03-08", "close": 524.0, "volume": 1785322.0}, {"date": "2022-03-09", "close": 541.7, "volume": 1480986.0}, {"date": "2022-03-10", "close": 538.25, "volume": 1481200.0}, {"date": "2022-03-11", "close": 529.81, "volume": 952232.0}, {"date": "2022-03-14", "close": 535.88, "volume": 1102369.0}, {"date": "2022-03-15", "close": 550.64, "volume": 1253111.0}, {"date": "2022-03-16", "close": 562.55, "volume": 1397690.0}, {"date": "2022-03-17", "close": 572.25, "volume": 1330615.0}, {"date": "2022-03-18", "close": 589.09, "volume": 2622126.0}, {"date": "2022-03-21", "close": 589.3, "volume": 1691043.0}, {"date": "2022-03-22", "close": 587.36, "volume": 1499772.0}, {"date": "2022-03-23", "close": 571.31, "volume": 1195092.0}, {"date": "2022-03-24", "close": 573.69, "volume": 971317.0}, {"date": "2022-03-25", "close": 574.29, "volume": 1037292.0}, {"date": "2022-03-28", "close": 583.19, "volume": 945361.0}, {"date": "2022-03-29", "close": 592.87, "volume": 1201260.0}, {"date": "2022-03-30", "close": 595.15, "volume": 1092904.0}, {"date": "2022-03-31", "close": 590.65, "volume": 1637380.0}, {"date": "2022-04-01", "close": 592.34, "volume": 1028726.0}, {"date": "2022-04-04", "close": 590.14, "volume": 1027668.0}, {"date": "2022-04-05", "close": 584.28, "volume": 1082232.0}, {"date": "2022-04-06", "close": 587.41, "volume": 1232796.0}, {"date": "2022-04-07", "close": 612.21, "volume": 2140295.0}, {"date": "2022-04-08", "close": 608.86, "volume": 1629030.0}, {"date": "2022-04-11", "close": 585.67, "volume": 1470127.0}, {"date": "2022-04-12", "close": 570.94, "volume": 1411212.0}, {"date": "2022-04-13", "close": 576.8, "volume": 1286264.0}, {"date": "2022-04-14", "close": 568.9, "volume": 1225640.0}, {"date": "2022-04-18", "close": 572.13, "volume": 1161177.0}, {"date": "2022-04-19", "close": 574.15, "volume": 1139001.0}, {"date": "2022-04-20", "close": 591.15, "volume": 1598051.0}, {"date": "2022-04-21", "close": 580.43, "volume": 1231956.0}, {"date": "2022-04-22", "close": 561.28, "volume": 1478000.0}, {"date": "2022-04-25", "close": 544.16, "volume": 2597212.0}, {"date": "2022-04-26", "close": 516.44, "volume": 2469948.0}, {"date": "2022-04-27", "close": 520.48, "volume": 1895916.0}, {"date": "2022-04-28", "close": 558.89, "volume": 2737285.0}, {"date": "2022-04-29", "close": 552.92, "volume": 2168827.0}, {"date": "2022-05-02", "close": 545.52, "volume": 1972042.0}, {"date": "2022-05-03", "close": 546.32, "volume": 1428063.0}, {"date": "2022-05-04", "close": 562.98, "volume": 1251298.0}, {"date": "2022-05-05", "close": 550.51, "volume": 1378202.0}, {"date": "2022-05-06", "close": 546.68, "volume": 1116492.0}, {"date": "2022-05-09", "close": 517.39, "volume": 1568734.0}, {"date": "2022-05-10", "close": 526.23, "volume": 1682702.0}, {"date": "2022-05-11", "close": 520.0, "volume": 1146438.0}, {"date": "2022-05-12", "close": 525.8, "volume": 1532677.0}, {"date": "2022-05-13", "close": 541.42, "volume": 1375157.0}, {"date": "2022-05-16", "close": 539.38, "volume": 883659.0}, {"date": "2022-05-17", "close": 554.6, "volume": 1554908.0}, {"date": "2022-05-18", "close": 542.17, "volume": 1403495.0}, {"date": "2022-05-19", "close": 550.74, "volume": 2065679.0}, {"date": "2022-05-20", "close": 555.15, "volume": 2167599.0}, {"date": "2022-05-23", "close": 555.21, "volume": 1180803.0}, {"date": "2022-05-24", "close": 548.82, "volume": 1012531.0}, {"date": "2022-05-25", "close": 534.27, "volume": 1538292.0}, {"date": "2022-05-26", "close": 540.11, "volume": 1855185.0}, {"date": "2022-05-27", "close": 572.35, "volume": 1721270.0}, {"date": "2022-05-31", "close": 567.57, "volume": 2630886.0}, {"date": "2022-06-01", "close": 556.22, "volume": 1309492.0}, {"date": "2022-06-02", "close": 570.1, "volume": 842754.0}, {"date": "2022-06-03", "close": 558.1, "volume": 736404.0}, {"date": "2022-06-06", "close": 552.88, "volume": 1114421.0}, {"date": "2022-06-07", "close": 560.66, "volume": 1113630.0}, {"date": "2022-06-08", "close": 552.06, "volume": 837465.0}, {"date": "2022-06-09", "close": 539.82, "volume": 832940.0}, {"date": "2022-06-10", "close": 526.88, "volume": 1177700.0}, {"date": "2022-06-13", "close": 511.91, "volume": 1463724.0}, {"date": "2022-06-14", "close": 507.45, "volume": 1009138.0}, {"date": "2022-06-15", "close": 514.76, "volume": 1320526.0}, {"date": "2022-06-16", "close": 504.89, "volume": 1180083.0}, {"date": "2022-06-17", "close": 500.9, "volume": 2175239.0}, {"date": "2022-06-21", "close": 513.54, "volume": 1463398.0}, {"date": "2022-06-22", "close": 519.22, "volume": 1214847.0}, {"date": "2022-06-23", "close": 540.6, "volume": 1365282.0}, {"date": "2022-06-24", "close": 544.81, "volume": 1292104.0}, {"date": "2022-06-27", "close": 543.64, "volume": 767419.0}, {"date": "2022-06-28", "close": 535.77, "volume": 858874.0}, {"date": "2022-06-29", "close": 535.92, "volume": 860740.0}, {"date": "2022-06-30", "close": 543.28, "volume": 1364620.0}, {"date": "2022-07-01", "close": 548.27, "volume": 835320.0}, {"date": "2022-07-05", "close": 545.07, "volume": 641756.0}, {"date": "2022-07-06", "close": 556.04, "volume": 1220614.0}, {"date": "2022-07-07", "close": 553.76, "volume": 1243654.0}, {"date": "2022-07-08", "close": 553.71, "volume": 752546.0}, {"date": "2022-07-11", "close": 558.03, "volume": 1089021.0}, {"date": "2022-07-12", "close": 530.93, "volume": 1639377.0}, {"date": "2022-07-13", "close": 523.15, "volume": 1916819.0}, {"date": "2022-07-14", "close": 525.63, "volume": 1338653.0}, {"date": "2022-07-15", "close": 538.87, "volume": 1672982.0}, {"date": "2022-07-18", "close": 520.76, "volume": 1317675.0}, {"date": "2022-07-19", "close": 536.87, "volume": 1993749.0}, {"date": "2022-07-20", "close": 538.65, "volume": 921689.0}, {"date": "2022-07-21", "close": 575.0, "volume": 2150269.0}, {"date": "2022-07-22", "close": 561.54, "volume": 1252482.0}, {"date": "2022-07-25", "close": 567.44, "volume": 1194368.0}, {"date": "2022-07-26", "close": 573.27, "volume": 1012788.0}, {"date": "2022-07-27", "close": 581.93, "volume": 1263888.0}, {"date": "2022-07-28", "close": 597.64, "volume": 2294709.0}, {"date": "2022-07-29", "close": 598.41, "volume": 2371300.0}, {"date": "2022-08-01", "close": 589.55, "volume": 1537845.0}, {"date": "2022-08-02", "close": 586.04, "volume": 1392728.0}, {"date": "2022-08-03", "close": 587.98, "volume": 1077732.0}, {"date": "2022-08-04", "close": 590.0, "volume": 999578.0}, {"date": "2022-08-05", "close": 590.26, "volume": 982467.0}, {"date": "2022-08-08", "close": 583.95, "volume": 921614.0}, {"date": "2022-08-09", "close": 580.87, "volume": 767966.0}, {"date": "2022-08-10", "close": 592.35, "volume": 991904.0}, {"date": "2022-08-11", "close": 592.54, "volume": 1086761.0}, {"date": "2022-08-12", "close": 603.21, "volume": 988996.0}, {"date": "2022-08-15", "close": 604.49, "volume": 855529.0}, {"date": "2022-08-16", "close": 602.11, "volume": 797954.0}, {"date": "2022-08-17", "close": 596.04, "volume": 989350.0}, {"date": "2022-08-18", "close": 595.01, "volume": 761023.0}, {"date": "2022-08-19", "close": 588.55, "volume": 851089.0}, {"date": "2022-08-22", "close": 576.11, "volume": 723141.0}, {"date": "2022-08-23", "close": 572.97, "volume": 913476.0}, {"date": "2022-08-24", "close": 573.15, "volume": 855321.0}, {"date": "2022-08-25", "close": 585.47, "volume": 928010.0}, {"date": "2022-08-26", "close": 563.71, "volume": 771965.0}, {"date": "2022-08-29", "close": 556.69, "volume": 704491.0}, {"date": "2022-08-30", "close": 554.29, "volume": 1058269.0}, {"date": "2022-08-31", "close": 545.32, "volume": 1166574.0}, {"date": "2022-09-01", "close": 550.75, "volume": 913948.0}, {"date": "2022-09-02", "close": 543.55, "volume": 796922.0}, {"date": "2022-09-06", "close": 545.15, "volume": 1043283.0}, {"date": "2022-09-07", "close": 551.72, "volume": 1139781.0}, {"date": "2022-09-08", "close": 566.56, "volume": 1854878.0}, {"date": "2022-09-09", "close": 569.4, "volume": 1147647.0}, {"date": "2022-09-12", "close": 579.19, "volume": 1097185.0}, {"date": "2022-09-13", "close": 559.82, "volume": 1642870.0}, {"date": "2022-09-14", "close": 558.13, "volume": 1139399.0}, {"date": "2022-09-15", "close": 551.98, "volume": 890450.0}, {"date": "2022-09-16", "close": 541.28, "volume": 1835644.0}, {"date": "2022-09-19", "close": 539.67, "volume": 1072488.0}, {"date": "2022-09-20", "close": 532.16, "volume": 1053837.0}, {"date": "2022-09-21", "close": 525.69, "volume": 1268967.0}, {"date": "2022-09-22", "close": 520.29, "volume": 1137455.0}, {"date": "2022-09-23", "close": 520.79, "volume": 1366309.0}, {"date": "2022-09-26", "close": 514.31, "volume": 991911.0}, {"date": "2022-09-27", "close": 508.66, "volume": 1166560.0}, {"date": "2022-09-28", "close": 517.83, "volume": 1866738.0}, {"date": "2022-09-29", "close": 516.61, "volume": 1074654.0}, {"date": "2022-09-30", "close": 507.19, "volume": 1697206.0}, {"date": "2022-10-03", "close": 522.93, "volume": 2462887.0}, {"date": "2022-10-04", "close": 539.93, "volume": 1195328.0}, {"date": "2022-10-05", "close": 546.27, "volume": 1167351.0}, {"date": "2022-10-06", "close": 540.59, "volume": 971674.0}, {"date": "2022-10-07", "close": 523.61, "volume": 976754.0}, {"date": "2022-10-10", "close": 510.84, "volume": 947953.0}, {"date": "2022-10-11", "close": 500.81, "volume": 1667226.0}, {"date": "2022-10-12", "close": 500.67, "volume": 1098946.0}, {"date": "2022-10-13", "close": 510.54, "volume": 1737592.0}, {"date": "2022-10-14", "close": 503.05, "volume": 1267466.0}, {"date": "2022-10-17", "close": 517.23, "volume": 1071159.0}, {"date": "2022-10-18", "close": 524.4, "volume": 970375.0}, {"date": "2022-10-19", "close": 505.61, "volume": 1947943.0}, {"date": "2022-10-20", "close": 486.86, "volume": 3267303.0}, {"date": "2022-10-21", "close": 496.74, "volume": 2836880.0}, {"date": "2022-10-24", "close": 505.01, "volume": 1818914.0}, {"date": "2022-10-25", "close": 514.62, "volume": 2382787.0}, {"date": "2022-10-26", "close": 503.0, "volume": 2446855.0}, {"date": "2022-10-27", "close": 498.32, "volume": 2334800.0}, {"date": "2022-10-28", "close": 503.84, "volume": 2017144.0}, {"date": "2022-10-31", "close": 513.97, "volume": 2875172.0}, {"date": "2022-11-01", "close": 517.69, "volume": 2112108.0}, {"date": "2022-11-02", "close": 490.98, "volume": 1803526.0}, {"date": "2022-11-03", "close": 486.94, "volume": 1471565.0}, {"date": "2022-11-04", "close": 495.55, "volume": 1772251.0}, {"date": "2022-11-07", "close": 492.1, "volume": 1341068.0}, {"date": "2022-11-08", "close": 492.17, "volume": 2003160.0}, {"date": "2022-11-09", "close": 484.71, "volume": 1061052.0}, {"date": "2022-11-10", "close": 520.58, "volume": 1937593.0}, {"date": "2022-11-11", "close": 538.68, "volume": 2422502.0}, {"date": "2022-11-14", "close": 534.77, "volume": 1458457.0}, {"date": "2022-11-15", "close": 546.09, "volume": 1531443.0}, {"date": "2022-11-16", "close": 536.01, "volume": 1133773.0}, {"date": "2022-11-17", "close": 529.89, "volume": 1281834.0}, {"date": "2022-11-18", "close": 535.24, "volume": 1228403.0}, {"date": "2022-11-21", "close": 536.28, "volume": 1329674.0}, {"date": "2022-11-22", "close": 544.75, "volume": 1503608.0}, {"date": "2022-11-23", "close": 547.29, "volume": 823632.0}, {"date": "2022-11-25", "close": 551.25, "volume": 549168.0}, {"date": "2022-11-28", "close": 540.03, "volume": 1822681.0}, {"date": "2022-11-29", "close": 539.75, "volume": 1195573.0}, {"date": "2022-11-30", "close": 560.22, "volume": 3132207.0}, {"date": "2022-12-01", "close": 564.56, "volume": 1423923.0}, {"date": "2022-12-02", "close": 563.0, "volume": 1014453.0}, {"date": "2022-12-05", "close": 557.21, "volume": 1824061.0}, {"date": "2022-12-06", "close": 550.53, "volume": 1969692.0}, {"date": "2022-12-07", "close": 558.14, "volume": 952023.0}, {"date": "2022-12-08", "close": 567.95, "volume": 1160352.0}, {"date": "2022-12-09", "close": 560.23, "volume": 1157154.0}, {"date": "2022-12-12", "close": 567.6, "volume": 1163017.0}, {"date": "2022-12-13", "close": 571.38, "volume": 1867428.0}, {"date": "2022-12-14", "close": 567.23, "volume": 2079930.0}, {"date": "2022-12-15", "close": 553.79, "volume": 1366941.0}, {"date": "2022-12-16", "close": 536.44, "volume": 2336388.0}, {"date": "2022-12-19", "close": 530.17, "volume": 1053405.0}, {"date": "2022-12-20", "close": 528.5, "volume": 988730.0}, {"date": "2022-12-21", "close": 539.89, "volume": 1208327.0}, {"date": "2022-12-22", "close": 539.14, "volume": 1104603.0}, {"date": "2022-12-23", "close": 540.68, "volume": 621423.0}, {"date": "2022-12-27", "close": 545.44, "volume": 1049978.0}, {"date": "2022-12-28", "close": 543.41, "volume": 826814.0}, {"date": "2022-12-29", "close": 557.01, "volume": 1027573.0}, {"date": "2022-12-30", "close": 550.69, "volume": 686049.0}, {"date": "2023-01-03", "close": 553.18, "volume": 1785799.0}, {"date": "2023-01-04", "close": 561.92, "volume": 1935921.0}, {"date": "2023-01-05", "close": 556.94, "volume": 2220048.0}, {"date": "2023-01-06", "close": 535.0, "volume": 2938188.0}, {"date": "2023-01-09", "close": 546.09, "volume": 1871201.0}, {"date": "2023-01-10", "close": 568.03, "volume": 2102843.0}, {"date": "2023-01-11", "close": 582.56, "volume": 2013480.0}, {"date": "2023-01-12", "close": 581.54, "volume": 1635220.0}, {"date": "2023-01-13", "close": 583.84, "volume": 2040491.0}, {"date": "2023-01-17", "close": 587.86, "volume": 2086351.0}, {"date": "2023-01-18", "close": 580.05, "volume": 1749738.0}, {"date": "2023-01-19", "close": 583.86, "volume": 1636049.0}, {"date": "2023-01-20", "close": 593.66, "volume": 2394671.0}, {"date": "2023-01-23", "close": 604.82, "volume": 2307203.0}, {"date": "2023-01-24", "close": 580.72, "volume": 2102585.0}, {"date": "2023-01-25", "close": 575.32, "volume": 1238280.0}, {"date": "2023-01-26", "close": 577.37, "volume": 1210777.0}, {"date": "2023-01-27", "close": 573.63, "volume": 1110087.0}, {"date": "2023-01-30", "close": 564.29, "volume": 1221470.0}, {"date": "2023-01-31", "close": 570.33, "volume": 1799823.0}, {"date": "2023-02-01", "close": 587.36, "volume": 2627510.0}, {"date": "2023-02-02", "close": 587.07, "volume": 2312502.0}, {"date": "2023-02-03", "close": 587.76, "volume": 1283169.0}, {"date": "2023-02-06", "close": 576.17, "volume": 1119499.0}, {"date": "2023-02-07", "close": 583.15, "volume": 1171111.0}, {"date": "2023-02-08", "close": 579.23, "volume": 907230.0}, {"date": "2023-02-09", "close": 568.93, "volume": 960839.0}, {"date": "2023-02-10", "close": 571.41, "volume": 763748.0}, {"date": "2023-02-13", "close": 575.0, "volume": 997611.0}, {"date": "2023-02-14", "close": 571.48, "volume": 850083.0}, {"date": "2023-02-15", "close": 566.83, "volume": 1038400.0}, {"date": "2023-02-16", "close": 557.58, "volume": 1173724.0}, {"date": "2023-02-17", "close": 559.7, "volume": 1182538.0}, {"date": "2023-02-21", "close": 550.77, "volume": 1395208.0}, {"date": "2023-02-22", "close": 548.4, "volume": 1705332.0}, {"date": "2023-02-23", "close": 550.95, "volume": 1160202.0}, {"date": "2023-02-24", "close": 542.79, "volume": 852651.0}, {"date": "2023-02-27", "close": 541.35, "volume": 1110674.0}, {"date": "2023-02-28", "close": 541.76, "volume": 1188776.0}, {"date": "2023-03-01", "close": 538.52, "volume": 1126064.0}, {"date": "2023-03-02", "close": 548.75, "volume": 941197.0}, {"date": "2023-03-03", "close": 559.44, "volume": 1153648.0}, {"date": "2023-03-06", "close": 558.52, "volume": 1163051.0}, {"date": "2023-03-07", "close": 548.83, "volume": 1012816.0}, {"date": "2023-03-08", "close": 554.75, "volume": 1453027.0}, {"date": "2023-03-09", "close": 553.21, "volume": 1013237.0}, {"date": "2023-03-10", "close": 543.83, "volume": 1081693.0}, {"date": "2023-03-13", "close": 541.56, "volume": 1405801.0}, {"date": "2023-03-14", "close": 555.96, "volume": 1409934.0}, {"date": "2023-03-15", "close": 542.7, "volume": 1918972.0}, {"date": "2023-03-16", "close": 557.09, "volume": 1135750.0}, {"date": "2023-03-17", "close": 547.34, "volume": 1947936.0}, {"date": "2023-03-20", "close": 550.57, "volume": 897151.0}, {"date": "2023-03-21", "close": 556.7, "volume": 1000091.0}, {"date": "2023-03-22", "close": 554.32, "volume": 928425.0}, {"date": "2023-03-23", "close": 555.19, "volume": 951581.0}, {"date": "2023-03-24", "close": 558.26, "volume": 1012596.0}, {"date": "2023-03-27", "close": 561.69, "volume": 865620.0}, {"date": "2023-03-28", "close": 554.23, "volume": 828932.0}, {"date": "2023-03-29", "close": 555.15, "volume": 1239558.0}, {"date": "2023-03-30", "close": 562.97, "volume": 1219932.0}, {"date": "2023-03-31", "close": 576.37, "volume": 1438708.0}, {"date": "2023-04-03", "close": 570.07, "volume": 1034443.0}, {"date": "2023-04-04", "close": 576.18, "volume": 1085578.0}, {"date": "2023-04-05", "close": 579.86, "volume": 1035629.0}, {"date": "2023-04-06", "close": 575.35, "volume": 780743.0}, {"date": "2023-04-10", "close": 574.36, "volume": 672576.0}, {"date": "2023-04-11", "close": 576.38, "volume": 1158819.0}, {"date": "2023-04-12", "close": 579.35, "volume": 847811.0}, {"date": "2023-04-13", "close": 591.13, "volume": 1102057.0}, {"date": "2023-04-14", "close": 588.84, "volume": 834872.0}, {"date": "2023-04-17", "close": 588.6, "volume": 783525.0}, {"date": "2023-04-18", "close": 584.86, "volume": 1158657.0}, {"date": "2023-04-19", "close": 579.92, "volume": 1409401.0}, {"date": "2023-04-20", "close": 565.93, "volume": 2100877.0}, {"date": "2023-04-21", "close": 571.68, "volume": 959179.0}, {"date": "2023-04-24", "close": 574.3, "volume": 895100.0}, {"date": "2023-04-25", "close": 548.38, "volume": 2495509.0}, {"date": "2023-04-26", "close": 533.13, "volume": 4020124.0}, {"date": "2023-04-27", "close": 543.02, "volume": 2148400.0}, {"date": "2023-04-28", "close": 554.9, "volume": 2046904.0}, {"date": "2023-05-01", "close": 548.5, "volume": 1979848.0}, {"date": "2023-05-02", "close": 543.82, "volume": 1060980.0}, {"date": "2023-05-03", "close": 550.42, "volume": 1430255.0}, {"date": "2023-05-04", "close": 545.64, "volume": 1243493.0}, {"date": "2023-05-05", "close": 546.38, "volume": 962425.0}, {"date": "2023-05-08", "close": 542.58, "volume": 1029103.0}, {"date": "2023-05-09", "close": 534.66, "volume": 1225176.0}, {"date": "2023-05-10", "close": 533.5, "volume": 1586150.0}, {"date": "2023-05-11", "close": 529.79, "volume": 2326346.0}, {"date": "2023-05-12", "close": 524.65, "volume": 1518187.0}, {"date": "2023-05-15", "close": 523.68, "volume": 1383771.0}, {"date": "2023-05-16", "close": 519.75, "volume": 903521.0}, {"date": "2023-05-17", "close": 521.67, "volume": 1284655.0}, {"date": "2023-05-18", "close": 523.54, "volume": 1073305.0}, {"date": "2023-05-19", "close": 527.38, "volume": 1313290.0}, {"date": "2023-05-22", "close": 529.02, "volume": 1160987.0}, {"date": "2023-05-23", "close": 525.1, "volume": 1629490.0}, {"date": "2023-05-24", "close": 510.72, "volume": 2482840.0}, {"date": "2023-05-25", "close": 520.64, "volume": 2262230.0}, {"date": "2023-05-26", "close": 522.02, "volume": 1603685.0}, {"date": "2023-05-30", "close": 514.22, "volume": 1793841.0}, {"date": "2023-05-31", "close": 508.46, "volume": 4052168.0}, {"date": "2023-06-01", "close": 519.38, "volume": 1830129.0}, {"date": "2023-06-02", "close": 520.14, "volume": 2564327.0}, {"date": "2023-06-05", "close": 518.58, "volume": 1477444.0}, {"date": "2023-06-06", "close": 516.26, "volume": 1723023.0}, {"date": "2023-06-07", "close": 520.78, "volume": 1649452.0}, {"date": "2023-06-08", "close": 515.25, "volume": 1580511.0}, {"date": "2023-06-09", "close": 518.18, "volume": 1041802.0}, {"date": "2023-06-12", "close": 523.69, "volume": 1246177.0}, {"date": "2023-06-13", "close": 526.05, "volume": 1328879.0}, {"date": "2023-06-14", "close": 520.12, "volume": 1996530.0}, {"date": "2023-06-15", "close": 535.11, "volume": 1723417.0}, {"date": "2023-06-16", "close": 537.3, "volume": 3427995.0}, {"date": "2023-06-20", "close": 527.4, "volume": 2115471.0}, {"date": "2023-06-21", "close": 525.95, "volume": 1617847.0}, {"date": "2023-06-22", "close": 528.31, "volume": 945607.0}, {"date": "2023-06-23", "close": 524.21, "volume": 3779928.0}, {"date": "2023-06-26", "close": 522.03, "volume": 956913.0}, {"date": "2023-06-27", "close": 509.62, "volume": 2036170.0}, {"date": "2023-06-28", "close": 510.15, "volume": 1395252.0}, {"date": "2023-06-29", "close": 514.39, "volume": 999222.0}, {"date": "2023-06-30", "close": 521.75, "volume": 1315484.0}, {"date": "2023-07-03", "close": 519.11, "volume": 616164.0}, {"date": "2023-07-05", "close": 520.6, "volume": 1432832.0}, {"date": "2023-07-06", "close": 517.32, "volume": 1506434.0}, {"date": "2023-07-07", "close": 513.73, "volume": 1020679.0}, {"date": "2023-07-10", "close": 516.85, "volume": 1026605.0}, {"date": "2023-07-11", "close": 519.26, "volume": 1310932.0}, {"date": "2023-07-12", "close": 525.92, "volume": 1678435.0}, {"date": "2023-07-13", "close": 526.65, "volume": 1364357.0}, {"date": "2023-07-14", "close": 529.36, "volume": 953034.0}, {"date": "2023-07-17", "close": 525.26, "volume": 1290810.0}, {"date": "2023-07-18", "close": 523.68, "volume": 1461202.0}, {"date": "2023-07-19", "close": 535.55, "volume": 1715511.0}, {"date": "2023-07-20", "close": 538.27, "volume": 1147498.0}, {"date": "2023-07-21", "close": 562.19, "volume": 2755764.0}, {"date": "2023-07-24", "close": 571.52, "volume": 3196802.0}, {"date": "2023-07-25", "close": 570.91, "volume": 3073887.0}, {"date": "2023-07-26", "close": 574.41, "volume": 3559345.0}, {"date": "2023-07-27", "close": 560.02, "volume": 2260868.0}, {"date": "2023-07-28", "close": 561.85, "volume": 1642886.0}, {"date": "2023-07-31", "close": 548.66, "volume": 2144919.0}, {"date": "2023-08-01", "close": 545.84, "volume": 1517491.0}, {"date": "2023-08-02", "close": 553.76, "volume": 1398777.0}, {"date": "2023-08-03", "close": 548.38, "volume": 1103160.0}, {"date": "2023-08-04", "close": 548.64, "volume": 1102278.0}, {"date": "2023-08-07", "close": 551.79, "volume": 737336.0}, {"date": "2023-08-08", "close": 555.78, "volume": 1002115.0}, {"date": "2023-08-09", "close": 547.58, "volume": 947071.0}, {"date": "2023-08-10", "close": 547.28, "volume": 1168400.0}, {"date": "2023-08-11", "close": 543.78, "volume": 925104.0}, {"date": "2023-08-14", "close": 540.34, "volume": 1068415.0}, {"date": "2023-08-15", "close": 534.43, "volume": 894726.0}, {"date": "2023-08-16", "close": 528.87, "volume": 980750.0}, {"date": "2023-08-17", "close": 535.96, "volume": 1256993.0}, {"date": "2023-08-18", "close": 532.38, "volume": 1093699.0}, {"date": "2023-08-21", "close": 532.26, "volume": 903824.0}, {"date": "2023-08-22", "close": 527.05, "volume": 960669.0}, {"date": "2023-08-23", "close": 545.24, "volume": 1769169.0}, {"date": "2023-08-24", "close": 538.01, "volume": 1326207.0}, {"date": "2023-08-25", "close": 541.59, "volume": 749931.0}, {"date": "2023-08-28", "close": 545.19, "volume": 642693.0}, {"date": "2023-08-29", "close": 555.41, "volume": 1291437.0}, {"date": "2023-08-30", "close": 559.0, "volume": 773492.0}, {"date": "2023-08-31", "close": 557.1, "volume": 1192123.0}, {"date": "2023-09-01", "close": 557.22, "volume": 1015534.0}, {"date": "2023-09-05", "close": 542.01, "volume": 1405059.0}, {"date": "2023-09-06", "close": 536.7, "volume": 1217931.0}, {"date": "2023-09-07", "close": 531.66, "volume": 1079215.0}, {"date": "2023-09-08", "close": 518.27, "volume": 1834895.0}, {"date": "2023-09-11", "close": 514.94, "volume": 1556082.0}, {"date": "2023-09-12", "close": 510.99, "volume": 1568002.0}, {"date": "2023-09-13", "close": 510.9, "volume": 2359119.0}, {"date": "2023-09-14", "close": 515.64, "volume": 1598277.0}, {"date": "2023-09-15", "close": 515.53, "volume": 5179741.0}, {"date": "2023-09-18", "close": 507.73, "volume": 1300115.0}, {"date": "2023-09-19", "close": 508.74, "volume": 1181120.0}, {"date": "2023-09-20", "close": 504.89, "volume": 1271290.0}, {"date": "2023-09-21", "close": 501.59, "volume": 1606924.0}, {"date": "2023-09-22", "close": 502.79, "volume": 1197981.0}, {"date": "2023-09-25", "close": 505.66, "volume": 961531.0}, {"date": "2023-09-26", "close": 501.59, "volume": 1189979.0}, {"date": "2023-09-27", "close": 498.29, "volume": 1343945.0}, {"date": "2023-09-28", "close": 503.02, "volume": 1443330.0}, {"date": "2023-09-29", "close": 506.17, "volume": 1380512.0}, {"date": "2023-10-02", "close": 495.79, "volume": 1652154.0}, {"date": "2023-10-03", "close": 499.61, "volume": 1559463.0}, {"date": "2023-10-04", "close": 502.45, "volume": 1022088.0}, {"date": "2023-10-05", "close": 498.02, "volume": 917531.0}, {"date": "2023-10-06", "close": 498.55, "volume": 1108436.0}, {"date": "2023-10-09", "close": 496.13, "volume": 1182473.0}, {"date": "2023-10-10", "close": 496.15, "volume": 1304863.0}, {"date": "2023-10-11", "close": 492.63, "volume": 1207083.0}, {"date": "2023-10-12", "close": 482.56, "volume": 2026200.0}, {"date": "2023-10-13", "close": 482.85, "volume": 2004342.0}, {"date": "2023-10-16", "close": 488.54, "volume": 1247706.0}, {"date": "2023-10-17", "close": 484.77, "volume": 1355251.0}, {"date": "2023-10-18", "close": 467.26, "volume": 2134778.0}, {"date": "2023-10-19", "close": 469.67, "volume": 2014566.0}, {"date": "2023-10-20", "close": 464.36, "volume": 1599333.0}, {"date": "2023-10-23", "close": 461.81, "volume": 1897513.0}, {"date": "2023-10-24", "close": 458.26, "volume": 2376743.0}, {"date": "2023-10-25", "close": 433.18, "volume": 7906724.0}, {"date": "2023-10-26", "close": 440.16, "volume": 2971270.0}, {"date": "2023-10-27", "close": 431.41, "volume": 2495581.0}, {"date": "2023-10-30", "close": 434.11, "volume": 2946678.0}, {"date": "2023-10-31", "close": 444.77, "volume": 2895407.0}, {"date": "2023-11-01", "close": 441.11, "volume": 2275452.0}, {"date": "2023-11-02", "close": 447.57, "volume": 1713889.0}, {"date": "2023-11-03", "close": 454.74, "volume": 1921821.0}, {"date": "2023-11-06", "close": 455.02, "volume": 1613790.0}, {"date": "2023-11-07", "close": 459.24, "volume": 1708717.0}, {"date": "2023-11-08", "close": 454.31, "volume": 1848087.0}, {"date": "2023-11-09", "close": 444.27, "volume": 2042364.0}, {"date": "2023-11-10", "close": 448.43, "volume": 1896503.0}, {"date": "2023-11-13", "close": 445.15, "volume": 1675026.0}, {"date": "2023-11-14", "close": 459.26, "volume": 1822439.0}, {"date": "2023-11-15", "close": 470.54, "volume": 2184150.0}, {"date": "2023-11-16", "close": 472.47, "volume": 1613376.0}, {"date": "2023-11-17", "close": 466.42, "volume": 1556348.0}, {"date": "2023-11-20", "close": 469.03, "volume": 1185500.0}, {"date": "2023-11-21", "close": 482.39, "volume": 2915929.0}, {"date": "2023-11-22", "close": 487.53, "volume": 1464197.0}, {"date": "2023-11-24", "close": 490.78, "volume": 722765.0}, {"date": "2023-11-27", "close": 490.13, "volume": 2427137.0}, {"date": "2023-11-28", "close": 485.92, "volume": 1549615.0}, {"date": "2023-11-29", "close": 492.92, "volume": 1195835.0}, {"date": "2023-11-30", "close": 495.76, "volume": 1913969.0}, {"date": "2023-12-01", "close": 496.13, "volume": 1219795.0}, {"date": "2023-12-04", "close": 495.34, "volume": 1222282.0}, {"date": "2023-12-05", "close": 491.6, "volume": 1613574.0}, {"date": "2023-12-06", "close": 493.81, "volume": 1241717.0}, {"date": "2023-12-07", "close": 494.1, "volume": 2101760.0}, {"date": "2023-12-08", "close": 489.77, "volume": 1871843.0}, {"date": "2023-12-11", "close": 494.99, "volume": 2030858.0}, {"date": "2023-12-12", "close": 497.37, "volume": 1420265.0}, {"date": "2023-12-13", "close": 518.54, "volume": 2776711.0}, {"date": "2023-12-14", "close": 521.52, "volume": 2763855.0}, {"date": "2023-12-15", "close": 518.03, "volume": 4354941.0}, {"date": "2023-12-18", "close": 518.62, "volume": 1607374.0}, {"date": "2023-12-19", "close": 528.14, "volume": 2569382.0}, {"date": "2023-12-20", "close": 519.43, "volume": 1497316.0}, {"date": "2023-12-21", "close": 526.56, "volume": 1016630.0}, {"date": "2023-12-22", "close": 529.05, "volume": 1081485.0}, {"date": "2023-12-26", "close": 529.7, "volume": 639110.0}, {"date": "2023-12-27", "close": 531.65, "volume": 805991.0}, {"date": "2023-12-28", "close": 532.94, "volume": 763369.0}, {"date": "2023-12-29", "close": 530.79, "volume": 804285.0}, {"date": "2024-01-02", "close": 544.15, "volume": 2310861.0}, {"date": "2024-01-03", "close": 528.82, "volume": 2170268.0}, {"date": "2024-01-04", "close": 537.36, "volume": 1831255.0}, {"date": "2024-01-05", "close": 531.23, "volume": 1817209.0}, {"date": "2024-01-08", "close": 541.38, "volume": 2126866.0}, {"date": "2024-01-09", "close": 541.85, "volume": 2889967.0}, {"date": "2024-01-10", "close": 543.93, "volume": 2026699.0}, {"date": "2024-01-11", "close": 546.0, "volume": 1983133.0}, {"date": "2024-01-12", "close": 544.32, "volume": 2013148.0}, {"date": "2024-01-16", "close": 542.0, "volume": 1838961.0}, {"date": "2024-01-17", "close": 539.25, "volume": 1966276.0}, {"date": "2024-01-18", "close": 544.42, "volume": 1728161.0}, {"date": "2024-01-19", "close": 551.75, "volume": 2123960.0}, {"date": "2024-01-22", "close": 553.39, "volume": 1818531.0}, {"date": "2024-01-23", "close": 550.74, "volume": 1116609.0}, {"date": "2024-01-24", "close": 539.99, "volume": 1842524.0}, {"date": "2024-01-25", "close": 538.21, "volume": 1748147.0}, {"date": "2024-01-26", "close": 547.33, "volume": 3172314.0}, {"date": "2024-01-29", "close": 557.77, "volume": 2445913.0}, {"date": "2024-01-30", "close": 567.12, "volume": 2301337.0}, {"date": "2024-01-31", "close": 538.98, "volume": 3589573.0}, {"date": "2024-02-01", "close": 552.23, "volume": 2163879.0}, {"date": "2024-02-02", "close": 551.82, "volume": 1327462.0}, {"date": "2024-02-05", "close": 551.62, "volume": 1473858.0}, {"date": "2024-02-06", "close": 560.28, "volume": 1328171.0}, {"date": "2024-02-07", "close": 552.31, "volume": 1451424.0}, {"date": "2024-02-08", "close": 550.89, "volume": 1549469.0}, {"date": "2024-02-09", "close": 550.75, "volume": 1280838.0}, {"date": "2024-02-12", "close": 546.86, "volume": 1073036.0}, {"date": "2024-02-13", "close": 538.6, "volume": 1268029.0}, {"date": "2024-02-14", "close": 548.27, "volume": 1296996.0}, {"date": "2024-02-15", "close": 548.57, "volume": 1519047.0}, {"date": "2024-02-16", "close": 547.84, "volume": 1028206.0}, {"date": "2024-02-20", "close": 548.14, "volume": 989294.0}, {"date": "2024-02-21", "close": 552.85, "volume": 786478.0}, {"date": "2024-02-22", "close": 560.49, "volume": 1139590.0}, {"date": "2024-02-23", "close": 564.71, "volume": 970071.0}, {"date": "2024-02-26", "close": 563.48, "volume": 758574.0}, {"date": "2024-02-27", "close": 566.17, "volume": 901044.0}, {"date": "2024-02-28", "close": 572.03, "volume": 1021434.0}, {"date": "2024-02-29", "close": 570.18, "volume": 1794277.0}, {"date": "2024-03-01", "close": 576.33, "volume": 1440176.0}, {"date": "2024-03-04", "close": 581.64, "volume": 1547722.0}, {"date": "2024-03-05", "close": 584.61, "volume": 1973288.0}, {"date": "2024-03-06", "close": 591.5, "volume": 1886807.0}, {"date": "2024-03-07", "close": 597.66, "volume": 1819492.0}, {"date": "2024-03-08", "close": 597.61, "volume": 1600305.0}, {"date": "2024-03-11", "close": 599.43, "volume": 1380447.0}, {"date": "2024-03-12", "close": 597.25, "volume": 1146315.0}, {"date": "2024-03-13", "close": 593.32, "volume": 1035189.0}, {"date": "2024-03-14", "close": 584.91, "volume": 1757994.0}, {"date": "2024-03-15", "close": 584.15, "volume": 1920147.0}, {"date": "2024-03-18", "close": 580.05, "volume": 1554424.0}, {"date": "2024-03-19", "close": 582.72, "volume": 1053626.0}, {"date": "2024-03-20", "close": 580.05, "volume": 728710.0}, {"date": "2024-03-21", "close": 584.13, "volume": 1230529.0}, {"date": "2024-03-22", "close": 583.09, "volume": 1061222.0}, {"date": "2024-03-25", "close": 573.56, "volume": 1226909.0}, {"date": "2024-03-26", "close": 568.82, "volume": 1784927.0}, {"date": "2024-03-27", "close": 579.37, "volume": 1525832.0}, {"date": "2024-03-28", "close": 581.21, "volume": 1081545.0}, {"date": "2024-04-01", "close": 577.45, "volume": 837591.0}, {"date": "2024-04-02", "close": 571.56, "volume": 1381269.0}, {"date": "2024-04-03", "close": 576.0, "volume": 1151569.0}, {"date": "2024-04-04", "close": 570.61, "volume": 1231899.0}, {"date": "2024-04-05", "close": 579.46, "volume": 1181253.0}, {"date": "2024-04-08", "close": 578.8, "volume": 998949.0}, {"date": "2024-04-09", "close": 589.2, "volume": 1026320.0}, {"date": "2024-04-10", "close": 573.71, "volume": 1282843.0}, {"date": "2024-04-11", "close": 574.57, "volume": 1295511.0}, {"date": "2024-04-12", "close": 565.23, "volume": 1201602.0}, {"date": "2024-04-15", "close": 557.87, "volume": 1031658.0}, {"date": "2024-04-16", "close": 554.55, "volume": 1010299.0}, {"date": "2024-04-17", "close": 547.25, "volume": 1610057.0}, {"date": "2024-04-18", "close": 541.52, "volume": 2075785.0}, {"date": "2024-04-19", "close": 544.78, "volume": 1738509.0}, {"date": "2024-04-22", "close": 548.38, "volume": 1522884.0}, {"date": "2024-04-23", "close": 574.59, "volume": 2543991.0}, {"date": "2024-04-24", "close": 577.39, "volume": 2035044.0}, {"date": "2024-04-25", "close": 571.73, "volume": 1184004.0}, {"date": "2024-04-26", "close": 573.6, "volume": 1438184.0}, {"date": "2024-04-29", "close": 576.89, "volume": 962351.0}, {"date": "2024-04-30", "close": 568.72, "volume": 1515137.0}, {"date": "2024-05-01", "close": 574.99, "volume": 1171977.0}, {"date": "2024-05-02", "close": 571.25, "volume": 1357370.0}, {"date": "2024-05-03", "close": 572.38, "volume": 1749670.0}, {"date": "2024-05-06", "close": 573.55, "volume": 1140684.0}, {"date": "2024-05-07", "close": 572.87, "volume": 1890726.0}, {"date": "2024-05-08", "close": 573.64, "volume": 1598138.0}, {"date": "2024-05-09", "close": 577.93, "volume": 1513316.0}, {"date": "2024-05-10", "close": 593.03, "volume": 1328832.0}, {"date": "2024-05-13", "close": 590.7, "volume": 944626.0}, {"date": "2024-05-14", "close": 594.8, "volume": 1040938.0}, {"date": "2024-05-15", "close": 599.02, "volume": 1188732.0}, {"date": "2024-05-16", "close": 597.15, "volume": 1409375.0}, {"date": "2024-05-17", "close": 595.3, "volume": 1398449.0}, {"date": "2024-05-20", "close": 594.01, "volume": 805710.0}, {"date": "2024-05-21", "close": 590.12, "volume": 1133164.0}, {"date": "2024-05-22", "close": 590.8, "volume": 872991.0}, {"date": "2024-05-23", "close": 585.03, "volume": 1184975.0}, {"date": "2024-05-24", "close": 584.05, "volume": 883271.0}, {"date": "2024-05-28", "close": 572.57, "volume": 1435576.0}, {"date": "2024-05-29", "close": 567.3, "volume": 1324775.0}, {"date": "2024-05-30", "close": 562.76, "volume": 2431317.0}, {"date": "2024-05-31", "close": 567.98, "volume": 2106711.0}, {"date": "2024-06-03", "close": 569.58, "volume": 943688.0}, {"date": "2024-06-04", "close": 569.67, "volume": 994975.0}, {"date": "2024-06-05", "close": 575.28, "volume": 896124.0}, {"date": "2024-06-06", "close": 579.84, "volume": 1153843.0}, {"date": "2024-06-07", "close": 581.09, "volume": 1231957.0}, {"date": "2024-06-10", "close": 581.48, "volume": 1540561.0}, {"date": "2024-06-11", "close": 575.89, "volume": 1407737.0}, {"date": "2024-06-12", "close": 575.69, "volume": 1397925.0}, {"date": "2024-06-13", "close": 572.63, "volume": 1304701.0}, {"date": "2024-06-14", "close": 572.05, "volume": 1413701.0}, {"date": "2024-06-17", "close": 568.0, "volume": 1318499.0}, {"date": "2024-06-18", "close": 569.17, "volume": 1398080.0}, {"date": "2024-06-20", "close": 557.21, "volume": 3071545.0}, {"date": "2024-06-21", "close": 564.6, "volume": 3198558.0}, {"date": "2024-06-24", "close": 565.95, "volume": 1557605.0}, {"date": "2024-06-25", "close": 556.52, "volume": 1943699.0}, {"date": "2024-06-26", "close": 558.17, "volume": 1091353.0}, {"date": "2024-06-27", "close": 550.78, "volume": 1506859.0}, {"date": "2024-06-28", "close": 553.0, "volume": 6150885.0}, {"date": "2024-07-01", "close": 541.72, "volume": 1459439.0}, {"date": "2024-07-02", "close": 533.93, "volume": 1316367.0}, {"date": "2024-07-03", "close": 535.61, "volume": 908266.0}, {"date": "2024-07-05", "close": 540.1, "volume": 1233257.0}, {"date": "2024-07-08", "close": 536.29, "volume": 1140129.0}, {"date": "2024-07-09", "close": 531.86, "volume": 1567536.0}, {"date": "2024-07-10", "close": 536.87, "volume": 1976237.0}, {"date": "2024-07-11", "close": 542.69, "volume": 1403938.0}, {"date": "2024-07-12", "close": 548.09, "volume": 945210.0}, {"date": "2024-07-15", "close": 544.68, "volume": 1326049.0}, {"date": "2024-07-16", "close": 555.42, "volume": 1122114.0}, {"date": "2024-07-17", "close": 555.06, "volume": 1131158.0}, {"date": "2024-07-18", "close": 540.62, "volume": 1744967.0}, {"date": "2024-07-19", "close": 534.35, "volume": 1667269.0}, {"date": "2024-07-22", "close": 546.42, "volume": 1163691.0}, {"date": "2024-07-23", "close": 552.24, "volume": 2005647.0}, {"date": "2024-07-24", "close": 574.73, "volume": 2857263.0}, {"date": "2024-07-25", "close": 594.5, "volume": 3625187.0}, {"date": "2024-07-26", "close": 607.14, "volume": 2715365.0}, {"date": "2024-07-29", "close": 604.12, "volume": 1621893.0}, {"date": "2024-07-30", "close": 615.06, "volume": 1627170.0}, {"date": "2024-07-31", "close": 613.34, "volume": 1702277.0}, {"date": "2024-08-01", "close": 621.77, "volume": 1458185.0}, {"date": "2024-08-02", "close": 615.69, "volume": 1564731.0}, {"date": "2024-08-05", "close": 598.03, "volume": 2117077.0}, {"date": "2024-08-06", "close": 602.02, "volume": 1316881.0}, {"date": "2024-08-07", "close": 587.37, "volume": 1692238.0}, {"date": "2024-08-08", "close": 600.04, "volume": 1116715.0}, {"date": "2024-08-09", "close": 596.18, "volume": 963806.0}, {"date": "2024-08-12", "close": 599.07, "volume": 1164022.0}, {"date": "2024-08-13", "close": 604.21, "volume": 1042544.0}, {"date": "2024-08-14", "close": 602.1, "volume": 1128139.0}, {"date": "2024-08-15", "close": 603.69, "volume": 1241073.0}, {"date": "2024-08-16", "close": 603.98, "volume": 1076197.0}, {"date": "2024-08-19", "close": 607.6, "volume": 959411.0}, {"date": "2024-08-20", "close": 614.54, "volume": 1075495.0}, {"date": "2024-08-21", "close": 610.17, "volume": 965573.0}, {"date": "2024-08-22", "close": 603.86, "volume": 1138403.0}, {"date": "2024-08-23", "close": 606.12, "volume": 777265.0}, {"date": "2024-08-26", "close": 605.59, "volume": 519485.0}, {"date": "2024-08-27", "close": 610.4, "volume": 737395.0}, {"date": "2024-08-28", "close": 613.14, "volume": 790456.0}, {"date": "2024-08-29", "close": 611.68, "volume": 722498.0}, {"date": "2024-08-30", "close": 615.07, "volume": 1058979.0}, {"date": "2024-09-03", "close": 606.43, "volume": 1282258.0}, {"date": "2024-09-04", "close": 611.9, "volume": 1005979.0}, {"date": "2024-09-05", "close": 606.88, "volume": 1467659.0}, {"date": "2024-09-06", "close": 611.33, "volume": 1868789.0}, {"date": "2024-09-09", "close": 620.42, "volume": 1443321.0}, {"date": "2024-09-10", "close": 624.21, "volume": 1302892.0}, {"date": "2024-09-11", "close": 618.46, "volume": 1324098.0}, {"date": "2024-09-12", "close": 614.16, "volume": 1397629.0}, {"date": "2024-09-13", "close": 611.17, "volume": 1125097.0}, {"date": "2024-09-16", "close": 614.15, "volume": 1198221.0}, {"date": "2024-09-17", "close": 610.49, "volume": 1333012.0}, {"date": "2024-09-18", "close": 610.12, "volume": 1092625.0}, {"date": "2024-09-19", "close": 620.25, "volume": 1474247.0}, {"date": "2024-09-20", "close": 613.69, "volume": 1983068.0}, {"date": "2024-09-23", "close": 610.35, "volume": 883226.0}, {"date": "2024-09-24", "close": 611.88, "volume": 1361146.0}, {"date": "2024-09-25", "close": 599.78, "volume": 1282532.0}, {"date": "2024-09-26", "close": 619.33, "volume": 1312919.0}, {"date": "2024-09-27", "close": 614.42, "volume": 871044.0}, {"date": "2024-09-30", "close": 618.57, "volume": 1041296.0}, {"date": "2024-10-01", "close": 612.94, "volume": 1169248.0}, {"date": "2024-10-02", "close": 612.72, "volume": 665365.0}, {"date": "2024-10-03", "close": 600.92, "volume": 1258287.0}, {"date": "2024-10-04", "close": 598.61, "volume": 871514.0}, {"date": "2024-10-07", "close": 598.85, "volume": 1165872.0}, {"date": "2024-10-08", "close": 595.45, "volume": 883538.0}, {"date": "2024-10-09", "close": 599.25, "volume": 890916.0}, {"date": "2024-10-10", "close": 593.79, "volume": 1221166.0}, {"date": "2024-10-11", "close": 596.92, "volume": 2138162.0}, {"date": "2024-10-14", "close": 603.79, "volume": 1006424.0}, {"date": "2024-10-15", "close": 600.52, "volume": 1290564.0}, {"date": "2024-10-16", "close": 591.55, "volume": 1369297.0}, {"date": "2024-10-17", "close": 599.25, "volume": 1946149.0}, {"date": "2024-10-18", "close": 601.71, "volume": 1081607.0}, {"date": "2024-10-21", "close": 595.37, "volume": 914622.0}, {"date": "2024-10-22", "close": 586.38, "volume": 1619551.0}, {"date": "2024-10-23", "close": 576.49, "volume": 2058331.0}, {"date": "2024-10-24", "close": 557.38, "volume": 1757565.0}, {"date": "2024-10-25", "close": 554.38, "volume": 1090373.0}, {"date": "2024-10-28", "close": 552.54, "volume": 1116741.0}, {"date": "2024-10-29", "close": 547.77, "volume": 1638339.0}, {"date": "2024-10-30", "close": 550.62, "volume": 1452184.0}, {"date": "2024-10-31", "close": 546.32, "volume": 1472599.0}, {"date": "2024-11-01", "close": 557.92, "volume": 1459815.0}, {"date": "2024-11-04", "close": 555.47, "volume": 815123.0}, {"date": "2024-11-05", "close": 560.79, "volume": 998699.0}, {"date": "2024-11-06", "close": 559.68, "volume": 1423148.0}, {"date": "2024-11-07", "close": 555.89, "volume": 1304090.0}, {"date": "2024-11-08", "close": 551.74, "volume": 1620732.0}, {"date": "2024-11-11", "close": 546.92, "volume": 1565850.0}, {"date": "2024-11-12", "close": 540.75, "volume": 1724079.0}, {"date": "2024-11-13", "close": 541.9, "volume": 1212172.0}, {"date": "2024-11-14", "close": 533.02, "volume": 1765190.0}, {"date": "2024-11-15", "close": 513.08, "volume": 3953117.0}, {"date": "2024-11-18", "close": 501.29, "volume": 3164274.0}, {"date": "2024-11-19", "close": 509.12, "volume": 3658663.0}, {"date": "2024-11-20", "close": 512.84, "volume": 1534010.0}, {"date": "2024-11-21", "close": 516.1, "volume": 1956777.0}, {"date": "2024-11-22", "close": 513.26, "volume": 1833539.0}, {"date": "2024-11-25", "close": 514.2, "volume": 3063549.0}, {"date": "2024-11-26", "close": 512.98, "volume": 1748538.0}, {"date": "2024-11-27", "close": 521.66, "volume": 2914199.0}, {"date": "2024-11-29", "close": 529.63, "volume": 2108339.0}, {"date": "2024-12-02", "close": 529.95, "volume": 2558569.0}, {"date": "2024-12-03", "close": 534.42, "volume": 2665203.0}, {"date": "2024-12-04", "close": 528.87, "volume": 2579756.0}, {"date": "2024-12-05", "close": 520.86, "volume": 2665270.0}, {"date": "2024-12-06", "close": 529.36, "volume": 1869732.0}, {"date": "2024-12-09", "close": 537.23, "volume": 2106677.0}, {"date": "2024-12-10", "close": 535.85, "volume": 1937999.0}, {"date": "2024-12-11", "close": 534.36, "volume": 1389224.0}, {"date": "2024-12-12", "close": 525.0, "volume": 2539196.0}, {"date": "2024-12-13", "close": 526.89, "volume": 1553525.0}, {"date": "2024-12-16", "close": 530.26, "volume": 2595619.0}, {"date": "2024-12-17", "close": 528.84, "volume": 2544835.0}, {"date": "2024-12-18", "close": 516.18, "volume": 1774329.0}, {"date": "2024-12-19", "close": 516.69, "volume": 2237163.0}, {"date": "2024-12-20", "close": 524.05, "volume": 2758854.0}, {"date": "2024-12-23", "close": 525.29, "volume": 1558114.0}, {"date": "2024-12-24", "close": 528.98, "volume": 488699.0}, {"date": "2024-12-26", "close": 527.18, "volume": 777720.0}, {"date": "2024-12-27", "close": 526.07, "volume": 943215.0}, {"date": "2024-12-30", "close": 518.84, "volume": 1035557.0}, {"date": "2024-12-31", "close": 520.23, "volume": 1262858.0}, {"date": "2025-01-02", "close": 522.57, "volume": 1817498.0}, {"date": "2025-01-03", "close": 532.02, "volume": 1515347.0}, {"date": "2025-01-06", "close": 537.19, "volume": 1981838.0}, {"date": "2025-01-07", "close": 545.65, "volume": 1839339.0}, {"date": "2025-01-08", "close": 544.93, "volume": 1837771.0}, {"date": "2025-01-10", "close": 542.31, "volume": 2920058.0}, {"date": "2025-01-13", "close": 555.52, "volume": 2269943.0}, {"date": "2025-01-14", "close": 556.99, "volume": 2207392.0}, {"date": "2025-01-15", "close": 551.47, "volume": 3251325.0}, {"date": "2025-01-16", "close": 561.71, "volume": 1835537.0}, {"date": "2025-01-17", "close": 559.65, "volume": 2140069.0}, {"date": "2025-01-21", "close": 573.06, "volume": 2311529.0}, {"date": "2025-01-22", "close": 574.59, "volume": 1702544.0}, {"date": "2025-01-23", "close": 574.85, "volume": 1246262.0}, {"date": "2025-01-24", "close": 574.82, "volume": 1156526.0}, {"date": "2025-01-27", "close": 583.64, "volume": 1727906.0}, {"date": "2025-01-28", "close": 584.29, "volume": 2156803.0}, {"date": "2025-01-29", "close": 568.23, "volume": 2884711.0}, {"date": "2025-01-30", "close": 606.74, "volume": 3349850.0}, {"date": "2025-01-31", "close": 597.75, "volume": 2165825.0}, {"date": "2025-02-03", "close": 593.75, "volume": 2135677.0}, {"date": "2025-02-04", "close": 580.57, "volume": 2097371.0}, {"date": "2025-02-05", "close": 582.38, "volume": 1348853.0}, {"date": "2025-02-06", "close": 572.71, "volume": 2034089.0}, {"date": "2025-02-07", "close": 571.47, "volume": 1826948.0}, {"date": "2025-02-10", "close": 552.86, "volume": 2972012.0}, {"date": "2025-02-11", "close": 545.23, "volume": 2234526.0}, {"date": "2025-02-12", "close": 538.0, "volume": 2062481.0}, {"date": "2025-02-13", "close": 532.64, "volume": 1915355.0}, {"date": "2025-02-14", "close": 531.85, "volume": 1517273.0}, {"date": "2025-02-18", "close": 523.09, "volume": 2969932.0}, {"date": "2025-02-19", "close": 530.86, "volume": 1965219.0}, {"date": "2025-02-20", "close": 537.83, "volume": 1967915.0}, {"date": "2025-02-21", "close": 532.55, "volume": 1613867.0}, {"date": "2025-02-24", "close": 535.55, "volume": 1375430.0}, {"date": "2025-02-25", "close": 539.55, "volume": 1888986.0}, {"date": "2025-02-26", "close": 533.29, "volume": 1330562.0}, {"date": "2025-02-27", "close": 523.23, "volume": 1539369.0}, {"date": "2025-02-28", "close": 528.96, "volume": 2229660.0}, {"date": "2025-03-03", "close": 523.64, "volume": 2330311.0}, {"date": "2025-03-04", "close": 516.57, "volume": 2720158.0}, {"date": "2025-03-05", "close": 524.19, "volume": 1685156.0}, {"date": "2025-03-06", "close": 527.64, "volume": 1852932.0}, {"date": "2025-03-07", "close": 531.71, "volume": 1799004.0}, {"date": "2025-03-10", "close": 526.8, "volume": 2174159.0}, {"date": "2025-03-11", "close": 514.2, "volume": 1864178.0}, {"date": "2025-03-12", "close": 512.65, "volume": 1412344.0}, {"date": "2025-03-13", "close": 508.9, "volume": 1574672.0}, {"date": "2025-03-14", "close": 522.05, "volume": 1745566.0}, {"date": "2025-03-17", "close": 519.57, "volume": 1670449.0}, {"date": "2025-03-18", "close": 521.5, "volume": 1231977.0}, {"date": "2025-03-19", "close": 518.41, "volume": 1603184.0}, {"date": "2025-03-20", "close": 518.64, "volume": 1537065.0}, {"date": "2025-03-21", "close": 517.72, "volume": 2192318.0}, {"date": "2025-03-24", "close": 519.9, "volume": 1099969.0}, {"date": "2025-03-25", "close": 514.34, "volume": 1170752.0}, {"date": "2025-03-26", "close": 513.67, "volume": 1216128.0}, {"date": "2025-03-27", "close": 511.68, "volume": 1250030.0}, {"date": "2025-03-28", "close": 500.16, "volume": 1787750.0}, {"date": "2025-03-31", "close": 497.6, "volume": 2915823.0}, {"date": "2025-04-01", "close": 482.97, "volume": 1837638.0}, {"date": "2025-04-02", "close": 489.06, "volume": 2068702.0}, {"date": "2025-04-03", "close": 470.03, "volume": 2813629.0}, {"date": "2025-04-04", "close": 437.91, "volume": 3894567.0}, {"date": "2025-04-07", "close": 437.87, "volume": 4076253.0}, {"date": "2025-04-08", "close": 419.31, "volume": 3929632.0}, {"date": "2025-04-09", "close": 453.55, "volume": 4597679.0}, {"date": "2025-04-10", "close": 427.44, "volume": 3902369.0}, {"date": "2025-04-11", "close": 438.15, "volume": 2657426.0}, {"date": "2025-04-14", "close": 449.33, "volume": 2370518.0}, {"date": "2025-04-15", "close": 441.0, "volume": 2546011.0}, {"date": "2025-04-16", "close": 436.79, "volume": 1823476.0}, {"date": "2025-04-17", "close": 427.5, "volume": 3038277.0}, {"date": "2025-04-21", "close": 421.85, "volume": 2314807.0}, {"date": "2025-04-22", "close": 434.73, "volume": 3677844.0}, {"date": "2025-04-23", "close": 431.64, "volume": 3492288.0}, {"date": "2025-04-24", "close": 426.66, "volume": 3662437.0}, {"date": "2025-04-25", "close": 424.24, "volume": 2698321.0}, {"date": "2025-04-28", "close": 421.34, "volume": 2531550.0}, {"date": "2025-04-29", "close": 427.53, "volume": 2437378.0}, {"date": "2025-04-30", "close": 429.0, "volume": 2944672.0}, {"date": "2025-05-01", "close": 419.89, "volume": 2771921.0}, {"date": "2025-05-02", "close": 423.55, "volume": 2492475.0}, {"date": "2025-05-05", "close": 422.27, "volume": 2637328.0}, {"date": "2025-05-06", "close": 407.02, "volume": 4070167.0}, {"date": "2025-05-07", "close": 407.85, "volume": 2959704.0}, {"date": "2025-05-08", "close": 410.78, "volume": 3013609.0}, {"date": "2025-05-09", "close": 403.13, "volume": 2318871.0}, {"date": "2025-05-12", "close": 432.59, "volume": 3716384.0}, {"date": "2025-05-13", "close": 428.95, "volume": 2727182.0}, {"date": "2025-05-14", "close": 406.05, "volume": 3201135.0}, {"date": "2025-05-15", "close": 404.93, "volume": 4129757.0}, {"date": "2025-05-16", "close": 412.06, "volume": 2498585.0}, {"date": "2025-05-19", "close": 413.92, "volume": 1665414.0}, {"date": "2025-05-20", "close": 413.75, "volume": 2142051.0}, {"date": "2025-05-21", "close": 398.28, "volume": 2966242.0}, {"date": "2025-05-22", "close": 400.48, "volume": 2891367.0}, {"date": "2025-05-23", "close": 393.66, "volume": 2318259.0}, {"date": "2025-05-27", "close": 403.55, "volume": 2705733.0}, {"date": "2025-05-28", "close": 402.13, "volume": 1931377.0}, {"date": "2025-05-29", "close": 403.75, "volume": 2499351.0}, {"date": "2025-05-30", "close": 402.82, "volume": 2521500.0}, {"date": "2025-06-02", "close": 396.47, "volume": 2584437.0}, {"date": "2025-06-03", "close": 399.93, "volume": 3204166.0}, {"date": "2025-06-04", "close": 403.66, "volume": 2280815.0}, {"date": "2025-06-05", "close": 398.36, "volume": 2504064.0}, {"date": "2025-06-06", "close": 401.9, "volume": 2630036.0}, {"date": "2025-06-09", "close": 408.53, "volume": 2164050.0}, {"date": "2025-06-10", "close": 414.54, "volume": 2573901.0}, {"date": "2025-06-11", "close": 415.15, "volume": 3062717.0}, {"date": "2025-06-12", "close": 415.33, "volume": 2067587.0}, {"date": "2025-06-13", "close": 402.76, "volume": 2385761.0}, {"date": "2025-06-16", "close": 405.08, "volume": 1973187.0}, {"date": "2025-06-17", "close": 390.26, "volume": 3040408.0}, {"date": "2025-06-18", "close": 392.56, "volume": 2884259.0}, {"date": "2025-06-20", "close": 397.88, "volume": 3812644.0}, {"date": "2025-06-23", "close": 400.21, "volume": 2486234.0}, {"date": "2025-06-24", "close": 404.37, "volume": 2082991.0}, {"date": "2025-06-25", "close": 410.65, "volume": 3100914.0}, {"date": "2025-06-26", "close": 412.12, "volume": 2927706.0}, {"date": "2025-06-27", "close": 408.28, "volume": 3923072.0}, {"date": "2025-06-30", "close": 405.46, "volume": 3919176.0}, {"date": "2025-07-01", "close": 421.47, "volume": 2603094.0}, {"date": "2025-07-02", "close": 427.76, "volume": 2669388.0}, {"date": "2025-07-03", "close": 429.33, "volume": 1359321.0}, {"date": "2025-07-07", "close": 418.7, "volume": 2497271.0}, {"date": "2025-07-08", "close": 426.17, "volume": 2620855.0}, {"date": "2025-07-09", "close": 419.88, "volume": 2735405.0}, {"date": "2025-07-10", "close": 430.73, "volume": 2932871.0}, {"date": "2025-07-11", "close": 434.86, "volume": 2511411.0}, {"date": "2025-07-14", "close": 425.34, "volume": 2819599.0}, {"date": "2025-07-15", "close": 417.99, "volume": 2090769.0}, {"date": "2025-07-16", "close": 416.31, "volume": 2762321.0}, {"date": "2025-07-17", "close": 424.98, "volume": 2494694.0}, {"date": "2025-07-18", "close": 414.75, "volume": 2652572.0}, {"date": "2025-07-21", "close": 404.94, "volume": 2733766.0}, {"date": "2025-07-22", "close": 427.62, "volume": 3674199.0}, {"date": "2025-07-23", "close": 466.71, "volume": 8928524.0}, {"date": "2025-07-24", "close": 475.03, "volume": 6234071.0}, {"date": "2025-07-25", "close": 478.32, "volume": 4205560.0}, {"date": "2025-07-28", "close": 484.96, "volume": 3412308.0}, {"date": "2025-07-29", "close": 482.16, "volume": 3164173.0}, {"date": "2025-07-30", "close": 477.28, "volume": 2583457.0}, {"date": "2025-07-31", "close": 467.68, "volume": 3414156.0}, {"date": "2025-08-01", "close": 463.04, "volume": 2756984.0}, {"date": "2025-08-04", "close": 466.57, "volume": 2092864.0}, {"date": "2025-08-05", "close": 466.42, "volume": 1992305.0}, {"date": "2025-08-06", "close": 448.94, "volume": 2539468.0}, {"date": "2025-08-07", "close": 454.74, "volume": 1490175.0}, {"date": "2025-08-08", "close": 460.72, "volume": 1689920.0}, {"date": "2025-08-11", "close": 462.39, "volume": 1706673.0}, {"date": "2025-08-12", "close": 477.41, "volume": 2104911.0}, {"date": "2025-08-13", "close": 484.79, "volume": 2054842.0}, {"date": "2025-08-14", "close": 485.04, "volume": 1955358.0}, {"date": "2025-08-15", "close": 489.01, "volume": 2462473.0}, {"date": "2025-08-18", "close": 487.54, "volume": 2211081.0}, {"date": "2025-08-19", "close": 498.29, "volume": 2578596.0}, {"date": "2025-08-20", "close": 494.81, "volume": 2351548.0}, {"date": "2025-08-21", "close": 483.76, "volume": 1360656.0}, {"date": "2025-08-22", "close": 499.99, "volume": 1778473.0}, {"date": "2025-08-25", "close": 490.75, "volume": 1044386.0}, {"date": "2025-08-26", "close": 488.48, "volume": 1341639.0}, {"date": "2025-08-27", "close": 488.12, "volume": 1294965.0}, {"date": "2025-08-28", "close": 489.74, "volume": 1407703.0}, {"date": "2025-08-29", "close": 492.72, "volume": 1228199.0}, {"date": "2025-09-02", "close": 487.53, "volume": 1303859.0}, {"date": "2025-09-03", "close": 484.55, "volume": 1219059.0}, {"date": "2025-09-04", "close": 489.49, "volume": 1404250.0}, {"date": "2025-09-05", "close": 492.6, "volume": 1442586.0}, {"date": "2025-09-08", "close": 487.65, "volume": 2223666.0}, {"date": "2025-09-09", "close": 482.41, "volume": 1505981.0}, {"date": "2025-09-10", "close": 476.54, "volume": 1442740.0}, {"date": "2025-09-11", "close": 491.41, "volume": 1509910.0}, {"date": "2025-09-12", "close": 479.46, "volume": 1543243.0}, {"date": "2025-09-15", "close": 474.46, "volume": 1663510.0}, {"date": "2025-09-16", "close": 480.74, "volume": 1799910.0}, {"date": "2025-09-17", "close": 472.64, "volume": 1947751.0}, {"date": "2025-09-18", "close": 481.1, "volume": 1576449.0}, {"date": "2025-09-19", "close": 479.58, "volume": 4244050.0}, {"date": "2025-09-22", "close": 474.99, "volume": 2352303.0}, {"date": "2025-09-23", "close": 469.75, "volume": 3244956.0}, {"date": "2025-09-24", "close": 468.0, "volume": 2409608.0}, {"date": "2025-09-25", "close": 459.22, "volume": 3229323.0}, {"date": "2025-09-26", "close": 464.24, "volume": 1886379.0}, {"date": "2025-09-29", "close": 462.04, "volume": 3018351.0}, {"date": "2025-09-30", "close": 485.02, "volume": 4363938.0}, {"date": "2025-10-01", "close": 530.73, "volume": 6092757.0}, {"date": "2025-10-02", "close": 524.96, "volume": 3262000.0}, {"date": "2025-10-03", "close": 543.32, "volume": 3048558.0}, {"date": "2025-10-06", "close": 543.95, "volume": 2560057.0}, {"date": "2025-10-07", "close": 539.17, "volume": 1870792.0}, {"date": "2025-10-08", "close": 536.19, "volume": 2153227.0}, {"date": "2025-10-09", "close": 534.68, "volume": 1830979.0}, {"date": "2025-10-10", "close": 524.8, "volume": 1415942.0}, {"date": "2025-10-13", "close": 524.58, "volume": 1686657.0}, {"date": "2025-10-14", "close": 525.83, "volume": 1600989.0}, {"date": "2025-10-15", "close": 527.87, "volume": 1430396.0}, {"date": "2025-10-16", "close": 536.78, "volume": 2115988.0}, {"date": "2025-10-17", "close": 538.92, "volume": 2010235.0}, {"date": "2025-10-20", "close": 543.84, "volume": 1665210.0}, {"date": "2025-10-21", "close": 557.99, "volume": 3932375.0}, {"date": "2025-10-22", "close": 567.2, "volume": 3461218.0}, {"date": "2025-10-23", "close": 571.91, "volume": 1979317.0}, {"date": "2025-10-24", "close": 572.5, "volume": 1655698.0}, {"date": "2025-10-27", "close": 563.78, "volume": 1563612.0}, {"date": "2025-10-28", "close": 557.63, "volume": 992737.0}, {"date": "2025-10-29", "close": 558.31, "volume": 1953740.0}, {"date": "2025-10-30", "close": 556.22, "volume": 1315132.0}, {"date": "2025-10-31", "close": 567.39, "volume": 1872224.0}, {"date": "2025-11-03", "close": 564.88, "volume": 1835007.0}, {"date": "2025-11-04", "close": 565.24, "volume": 1636085.0}, {"date": "2025-11-05", "close": 567.64, "volume": 1682938.0}, {"date": "2025-11-06", "close": 565.98, "volume": 1277875.0}, {"date": "2025-11-07", "close": 572.41, "volume": 2264009.0}, {"date": "2025-11-10", "close": 576.35, "volume": 1380264.0}, {"date": "2025-11-11", "close": 586.49, "volume": 1377699.0}, {"date": "2025-11-12", "close": 588.02, "volume": 1504274.0}, {"date": "2025-11-13", "close": 580.13, "volume": 2745429.0}, {"date": "2025-11-14", "close": 578.71, "volume": 1317958.0}, {"date": "2025-11-17", "close": 567.16, "volume": 1624479.0}, {"date": "2025-11-18", "close": 576.03, "volume": 1915986.0}, {"date": "2025-11-19", "close": 573.79, "volume": 1247990.0}, {"date": "2025-11-20", "close": 572.74, "volume": 1167866.0}, {"date": "2025-11-21", "close": 587.48, "volume": 1933565.0}, {"date": "2025-11-24", "close": 586.07, "volume": 1803097.0}, {"date": "2025-11-25", "close": 597.78, "volume": 1803561.0}, {"date": "2025-11-26", "close": 593.25, "volume": 2060021.0}, {"date": "2025-11-28", "close": 590.83, "volume": 745957.0}, {"date": "2025-12-01", "close": 585.15, "volume": 1754359.0}, {"date": "2025-12-02", "close": 580.37, "volume": 1918180.0}, {"date": "2025-12-03", "close": 580.45, "volume": 1186616.0}, {"date": "2025-12-04", "close": 575.24, "volume": 1961858.0}, {"date": "2025-12-05", "close": 572.77, "volume": 1873706.0}, {"date": "2025-12-08", "close": 568.21, "volume": 1412168.0}, {"date": "2025-12-09", "close": 563.07, "volume": 1416016.0}, {"date": "2025-12-10", "close": 573.81, "volume": 1275600.0}, {"date": "2025-12-11", "close": 578.9, "volume": 1226447.0}, {"date": "2025-12-12", "close": 572.28, "volume": 1576512.0}, {"date": "2025-12-15", "close": 575.91, "volume": 1702290.0}, {"date": "2025-12-16", "close": 570.16, "volume": 2015283.0}, {"date": "2025-12-17", "close": 562.56, "volume": 2301754.0}, {"date": "2025-12-18", "close": 562.39, "volume": 2287276.0}, {"date": "2025-12-19", "close": 567.83, "volume": 3862646.0}, {"date": "2025-12-22", "close": 575.7, "volume": 1108444.0}, {"date": "2025-12-23", "close": 579.94, "volume": 732033.0}, {"date": "2025-12-24", "close": 579.12, "volume": 401025.0}, {"date": "2025-12-26", "close": 580.74, "volume": 466137.0}, {"date": "2025-12-29", "close": 585.07, "volume": 1042775.0}, {"date": "2025-12-30", "close": 583.45, "volume": 665011.0}, {"date": "2025-12-31", "close": 579.45, "volume": 739319.0}, {"date": "2026-01-02", "close": 592.51, "volume": 2052392.0}, {"date": "2026-01-05", "close": 611.2, "volume": 2488168.0}, {"date": "2026-01-06", "close": 620.72, "volume": 2554872.0}, {"date": "2026-01-07", "close": 617.15, "volume": 2404599.0}, {"date": "2026-01-08", "close": 606.5, "volume": 3147727.0}, {"date": "2026-01-09", "close": 618.86, "volume": 2286520.0}, {"date": "2026-01-12", "close": 615.45, "volume": 3184763.0}, {"date": "2026-01-13", "close": 607.08, "volume": 2847779.0}, {"date": "2026-01-14", "close": 621.83, "volume": 2460459.0}, {"date": "2026-01-15", "close": 624.65, "volume": 2541472.0}, {"date": "2026-01-16", "close": 618.72, "volume": 2880991.0}, {"date": "2026-01-20", "close": 619.01, "volume": 3108847.0}, {"date": "2026-01-21", "close": 636.3, "volume": 3182573.0}, {"date": "2026-01-22", "close": 639.45, "volume": 2621748.0}, {"date": "2026-01-23", "close": 625.98, "volume": 2847626.0}, {"date": "2026-01-26", "close": 626.62, "volume": 1758380.0}, {"date": "2026-01-27", "close": 623.91, "volume": 1638213.0}, {"date": "2026-01-28", "close": 608.02, "volume": 2338405.0}, {"date": "2026-01-29", "close": 592.16, "volume": 3950683.0}, {"date": "2026-01-30", "close": 578.61, "volume": 3760917.0}, {"date": "2026-02-02", "close": 581.77, "volume": 1778907.0}, {"date": "2026-02-03", "close": 570.09, "volume": 2249826.0}, {"date": "2026-02-04", "close": 565.22, "volume": 2740653.0}, {"date": "2026-02-05", "close": 542.36, "volume": 3225290.0}, {"date": "2026-02-06", "close": 542.83, "volume": 2959840.0}, {"date": "2026-02-09", "close": 546.76, "volume": 2107617.0}, {"date": "2026-02-10", "close": 539.8, "volume": 2022058.0}, {"date": "2026-02-11", "close": 527.17, "volume": 3367617.0}, {"date": "2026-02-12", "close": 509.82, "volume": 4742103.0}, {"date": "2026-02-13", "close": 504.82, "volume": 3188361.0}, {"date": "2026-02-17", "close": 501.59, "volume": 3775371.0}, {"date": "2026-02-18", "close": 513.56, "volume": 2662434.0}, {"date": "2026-02-19", "close": 515.12, "volume": 1776143.0}, {"date": "2026-02-20", "close": 510.93, "volume": 1362529.0}, {"date": "2026-02-23", "close": 516.44, "volume": 1618499.0}, {"date": "2026-02-24", "close": 515.6, "volume": 1314460.0}, {"date": "2026-02-25", "close": 513.68, "volume": 1480781.0}, {"date": "2026-02-26", "close": 520.12, "volume": 1551236.0}, {"date": "2026-02-27", "close": 521.11, "volume": 2031101.0}, {"date": "2026-03-02", "close": 508.58, "volume": 2050854.0}, {"date": "2026-03-03", "close": 508.1, "volume": 2211503.0}, {"date": "2026-03-04", "close": 512.69, "volume": 1679238.0}, {"date": "2026-03-05", "close": 518.84, "volume": 3284814.0}, {"date": "2026-03-06", "close": 501.97, "volume": 1637104.0}, {"date": "2026-03-09", "close": 509.97, "volume": 2210544.0}, {"date": "2026-03-10", "close": 500.08, "volume": 1864652.0}, {"date": "2026-03-11", "close": 495.72, "volume": 1627709.0}, {"date": "2026-03-12", "close": 475.89, "volume": 2516508.0}, {"date": "2026-03-13", "close": 464.37, "volume": 3018627.0}, {"date": "2026-03-16", "close": 470.0, "volume": 2995729.0}, {"date": "2026-03-17", "close": 472.71, "volume": 2795059.0}, {"date": "2026-03-18", "close": 464.69, "volume": 2419814.0}, {"date": "2026-03-19", "close": 470.21, "volume": 1843901.0}, {"date": "2026-03-20", "close": 474.39, "volume": 2285211.0}, {"date": "2026-03-23", "close": 478.12, "volume": 1913200.0}, {"date": "2026-03-24", "close": 490.29, "volume": 2241383.0}, {"date": "2026-03-25", "close": 490.77, "volume": 1729590.0}, {"date": "2026-03-26", "close": 488.85, "volume": 1302036.0}, {"date": "2026-03-27", "close": 473.36, "volume": 1677949.0}, {"date": "2026-03-30", "close": 480.05, "volume": 1819610.0}, {"date": "2026-03-31", "close": 491.53, "volume": 2272063.0}, {"date": "2026-04-01", "close": 494.54, "volume": 1505136.0}, {"date": "2026-04-02", "close": 491.46, "volume": 1696350.0}, {"date": "2026-04-06", "close": 488.19, "volume": 1473735.0}, {"date": "2026-04-07", "close": 489.5, "volume": 1287642.0}, {"date": "2026-04-08", "close": 503.46, "volume": 1507956.0}, {"date": "2026-04-09", "close": 500.46, "volume": 1491034.0}, {"date": "2026-04-10", "close": 496.11, "volume": 1308757.0}, {"date": "2026-04-13", "close": 514.23, "volume": 1828890.0}, {"date": "2026-04-14", "close": 527.22, "volume": 2572080.0}, {"date": "2026-04-15", "close": 531.67, "volume": 2003706.0}, {"date": "2026-04-16", "close": 516.0, "volume": 1375322.0}, {"date": "2026-04-17", "close": 526.6, "volume": 1988305.0}, {"date": "2026-04-20", "close": 526.02, "volume": 1437520.0}, {"date": "2026-04-21", "close": 524.57, "volume": 2141424.0}, {"date": "2026-04-22", "close": 513.98, "volume": 1801716.0}, {"date": "2026-04-23", "close": 466.7, "volume": 5729376.0}, {"date": "2026-04-24", "close": 469.71, "volume": 2684515.0}, {"date": "2026-04-27", "close": 468.04, "volume": 2280077.0}, {"date": "2026-04-28", "close": 470.22, "volume": 2243038.0}, {"date": "2026-04-29", "close": 466.26, "volume": 1387153.0}, {"date": "2026-04-30", "close": 478.96, "volume": 2161328.0}, {"date": "2026-05-01", "close": 469.21, "volume": 1425436.0}, {"date": "2026-05-04", "close": 462.6, "volume": 1815685.0}, {"date": "2026-05-05", "close": 466.76, "volume": 2046098.0}, {"date": "2026-05-06", "close": 472.95, "volume": 1861538.0}, {"date": "2026-05-07", "close": 474.46, "volume": 2533657.0}, {"date": "2026-05-08", "close": 465.0, "volume": 3905812.0}, {"date": "2026-05-11", "close": 452.6, "volume": 3953047.0}, {"date": "2026-05-12", "close": 459.3, "volume": 3055857.0}, {"date": "2026-05-13", "close": 446.03, "volume": 2801576.0}, {"date": "2026-05-14", "close": 448.21, "volume": 2100472.0}, {"date": "2026-05-15", "close": 438.34, "volume": 2038091.0}, {"date": "2026-05-18", "close": 442.0, "volume": 1908610.0}, {"date": "2026-05-19", "close": 447.81, "volume": 3418584.0}, {"date": "2026-05-20", "close": 451.79, "volume": 2851702.0}, {"date": "2026-05-21", "close": 449.37, "volume": 2012918.0}, {"date": "2026-05-22", "close": 448.28, "volume": 1686092.0}, {"date": "2026-05-26", "close": 448.18, "volume": 1942606.0}, {"date": "2026-05-27", "close": 456.21, "volume": 2958869.0}, {"date": "2026-05-28", "close": 487.22, "volume": 4373267.0}, {"date": "2026-05-29", "close": 492.51, "volume": 4184392.0}, {"date": "2026-06-01", "close": 494.04, "volume": 3194696.0}, {"date": "2026-06-02", "close": 482.08, "volume": 1774539.0}, {"date": "2026-06-03", "close": 473.95, "volume": 1938882.0}, {"date": "2026-06-04", "close": 482.03, "volume": 2241875.0}, {"date": "2026-06-05", "close": 472.8, "volume": 1728171.0}, {"date": "2026-06-08", "close": 469.63, "volume": 1939463.0}, {"date": "2026-06-09", "close": 494.07, "volume": 2791192.0}, {"date": "2026-06-10", "close": 482.04, "volume": 2050951.0}, {"date": "2026-06-11", "close": 475.66, "volume": 1776769.0}, {"date": "2026-06-12", "close": 469.34, "volume": 2389731.0}, {"date": "2026-06-15", "close": 473.72, "volume": 1873713.0}, {"date": "2026-06-16", "close": 472.63, "volume": 1517163.0}, {"date": "2026-06-17", "close": 461.69, "volume": 2042634.0}, {"date": "2026-06-18", "close": 464.61, "volume": 3358552.0}, {"date": "2026-06-22", "close": 464.01, "volume": 1524578.0}, {"date": "2026-06-23", "close": 469.35, "volume": 1824724.0}, {"date": "2026-06-24", "close": 492.2, "volume": 2125177.0}, {"date": "2026-06-25", "close": 505.75, "volume": 2975671.0}, {"date": "2026-06-26", "close": 513.03, "volume": 4570072.0}, {"date": "2026-06-29", "close": 506.42, "volume": 2076445.0}, {"date": "2026-06-30", "close": 501.36, "volume": 2423828.0}, {"date": "2026-07-01", "close": 513.33, "volume": 2220028.0}, {"date": "2026-07-02", "close": 523.44, "volume": 2321762.0}, {"date": "2026-07-06", "close": 517.6, "volume": 1857787.0}, {"date": "2026-07-07", "close": 516.62, "volume": 1366577.0}, {"date": "2026-07-08", "close": 510.13, "volume": 2021579.0}, {"date": "2026-07-09", "close": 524.71, "volume": 1384110.0}, {"date": "2026-07-10", "close": 527.05, "volume": 1233072.0}, {"date": "2026-07-13", "close": 528.51, "volume": 1168807.0}, {"date": "2026-07-14", "close": 534.07, "volume": 2122415.0}, {"date": "2026-07-15", "close": 535.29, "volume": 2088057.0}, {"date": "2026-07-16", "close": 543.19, "volume": 1895689.0}, {"date": "2026-07-17", "close": 532.48, "volume": 1476063.0}, {"date": "2026-07-20", "close": 526.23, "volume": 1590871.0}, {"date": "2026-07-21", "close": 523.46, "volume": 3524979.0}, {"date": "2026-07-22", "close": 526.46, "volume": 2334511.0}, {"date": "2026-07-23", "close": 572.32, "volume": 5806158.0}, {"date": "2026-07-24", "close": 568.26, "volume": 2939458.0}, {"date": "2026-07-27", "close": 559.53, "volume": 1962047.0}, {"date": "2026-07-28", "close": 576.41, "volume": 3034470.0}, {"date": "2026-07-29", "close": 576.46, "volume": 2546899.0}, {"date": "2026-07-30", "close": 576.77, "volume": 2264793.0}, {"date": "2026-07-31", "close": 574.3, "volume": 2112917.0}, {"date": "2026-08-03", "close": 574.03, "volume": 1588945.0}, {"date": "2026-08-04", "close": 564.75, "volume": 1941952.0}, {"date": "2026-08-05", "close": 577.83, "volume": 1552874.0}, {"date": "2026-08-06", "close": 580.02, "volume": 1719406.0}, {"date": "2026-08-07", "close": 594.0, "volume": 2206788.0}], "refreshing": true}