{"ticker": "UNH", "overview": {"cik": "731766", "ticker": "UNH", "name": "UNITEDHEALTH GROUP INC", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000731766-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000731766-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000731766-26-000199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000731766-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000731766-26-000196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000551", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005653", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000731766-26-000191", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000166", "price_sensitive": false}]}, "description": "UNITEDHEALTH GROUP INC trades as UNH on the NYSE and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 162 insider filings for the company, in August 2026. Across those, 1 insider disclosed 2 sales totalling $660.91K. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 660910.0, "net": -660910.0, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-21"}, "metrics": {"ticker": "UNH", "has_prices": true, "as_of": "2026-09-22", "last": 372.95, "prev_close": 377.56, "change": -4.610000000000014, "change_pct": -0.012209979870749055, "session_volume": 4501106.0, "vwap_5": 375.8520955189003, "vwap_20": 387.56093652087156, "vwap_60": 406.6263485918575, "vwap_250": 342.8452879146605, "high_52w": 436.35, "low_52w": 259.02, "avg_volume_20": 4985364.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T35", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "New\nS O: UBS IRA Account\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar trims UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "HOUSE-2026-20035588-T15", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "amily Revocable Trust\nJT UnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads UNH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "HOUSE-2026-20035491-T73", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "amily Revocable Trust\nJT UnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads UNH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "0000731766-26-000203", "src": "INSIDERS", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Wayne S. DeVeydt", "who_key": "DeVeydt Wayne S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 483146.9757, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO files routine paperwork on UNH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321392/000073176626000203/0000731766-26-000203-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0000731766-26-000201", "src": "INSIDERS", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Patrick Hugh Conway", "who_key": "Conway Patrick Hugh", "role": "Chief Executive Officer, Optum", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 455910.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO offloads $456K of UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2067754/000073176626000201/0000731766-26-000201-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0000731766-26-000199", "src": "INSIDERS", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Dennis Andrew Stankiewicz", "who_key": "Stankiewicz Dennis Andrew", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93871.95038, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite exec files routine paperwork on UNH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117666/000073176626000199/0000731766-26-000199-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0000731766-26-000196", "src": "INSIDERS", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Patrick Hugh Conway", "who_key": "Conway Patrick Hugh", "role": "Chief Executive Officer, Optum", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 205000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CEO offloads $205K of UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2067754/000073176626000196/0000731766-26-000196-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "HOUSE-2026-20035204-T22", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Growth Partners Roth IRA\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick trims UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "HOUSE-2026-20034998-T30", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "d Jones IRA\nSP UnitedHealth Group Incorporated\nCommon Stock", "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 sells UNH ($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": 166486}, {"id": "13F-315066-0000315066-26-002260-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 11634728621.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Unitedhealth Group Inc \u2014 now $11.6B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000551", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000551-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "HOUSE-2026-20034954-T6", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "A\nL: US\nD: ETF\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick offloads UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "HOUSE-2026-20034954-T8", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "artners IRA\nL: US\nD: ETF\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick sells UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "SENATE-9c0b720d7e274b028cf5a85ba88c9543-4", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UnitedHealth Group Incorporated Common Stock (DE)", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys UNH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "HOUSE-2026-20034928-T6", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "kerage Account\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar offloads UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "13DG-0002100119-26-001233", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Unitedhealth Group Inc", "who_key": "UNITEDHEALTH GROUP 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "UNITEDHEALTH GROUP INC takes a 7.5% passive stake in UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/731766/0002100119-26-001233-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "HOUSE-2026-20034479-T9", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "BS IRA Account\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "HOUSE-2026-20034500-T85", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "ank of America\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "13F-1067983-0001193125-26-226661-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1663610472.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $1.7B of UNH (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13F-1037389-0001037389-26-000033-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 313459071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds $313.5M of UNH (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-357", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UnitedHealth Group Incorporated Common Stock (DE)", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys UNH ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-002526", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Unitedhealth Group Inc", "who_key": "UNITEDHEALTH GROUP 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "UNITEDHEALTH GROUP INC adjusts its stake in UNH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731766/0000102909-26-002526-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20033648-T10", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "S O: Growth Partners IRA\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick buys UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033648.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329206}, {"id": "HOUSE-2026-20034285-T121", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Trust > Bank of America\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "SENATE-f586922d608344e58a32769290389416-0", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UnitedHealth Group Incorporated Common Stock (DE)", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds UNH to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f586922d-6083-44e5-8a32-769290389416/", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "HOUSE-2026-20034144-T75", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Trust > Bank of America\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells UNH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "HOUSE-2026-20034130-T14", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "elect UMA Account # 1\nJT UnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds UNH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389686}, {"id": "HOUSE-2026-20033829-T0", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "nt Cap.\nGains >\n$200?\nJT UnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells UNH ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033829.pdf", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453046}, {"id": "HOUSE-2026-20033762-T107", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Trust > Bank of America\nUnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys UNH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458806}, {"id": "HOUSE-2026-20033789-T56", "src": "CONGRESS", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "kerage Account (3935)\nJT UnitedHealth Group Incorporated\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps UNH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000551", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000551-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-315066-0000315066-26-002260-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 11634728621.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Unitedhealth Group Inc \u2014 now $11.6B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001233", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Unitedhealth Group Inc", "who_key": "UNITEDHEALTH GROUP 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "UNITEDHEALTH GROUP INC takes a 7.5% passive stake in UNH", "source_url": "https://www.sec.gov/Archives/edgar/data/731766/0002100119-26-001233-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13F-1067983-0001193125-26-226661-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1663610472.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $1.7B of UNH (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13F-1037389-0001037389-26-000033-91324P102", "src": "13F", "ticker": "UNH", "cik": "", "company": "UNITEDHEALTH GROUP INC", "company_raw": "Unitedhealth Group Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 313459071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds $313.5M of UNH (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-002526", "src": "13DG", "ticker": "UNH", "cik": "731766", "company": "UNITEDHEALTH GROUP INC", "company_raw": "UNITEDHEALTH GROUP INC", "who": "Unitedhealth Group Inc", "who_key": "UNITEDHEALTH GROUP 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "UNITEDHEALTH GROUP INC adjusts its stake in UNH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731766/0000102909-26-002526-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "UnitedHealth Group Incorporated Common Stock (DE)", "new_value": "UNITEDHEALTH GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000731766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000731766", "applied": 1, "detected_at": "2026-10-28T09:29:25.072846"}]}, "key_people": [{"who": "Patrick Hugh Conway", "who_key": "Conway Patrick Hugh", "role": "Chief Executive Officer, Optum", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 660910.0, "net": -660910.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455910.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067754/000073176626000201/0000731766-26-000201-index.htm"}, {"action": "SELL", "amount": 205000.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067754/000073176626000196/0000731766-26-000196-index.htm"}], "latest": {"action": "SELL", "amount": 455910.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067754/000073176626000201/0000731766-26-000201-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 280003.0, "net": -270994.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2025-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033829.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 65002.0, "net": 35000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dfa68b2c-684c-4777-9055-f65edb04acba/"}, {"action": "SELL", "amount": 50001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5cc14610-ff03-4e74-8a15-ad04732d2a72/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-06-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dfa68b2c-684c-4777-9055-f65edb04acba/"}}, {"who": "Hon. Patrick Fallon", "who_key": "Hon. Patrick Fallon", "role": "House \u00b7 TX04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 101002.0, "net": -101002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50008.0, "sold": 47005.0, "net": 3003.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 81004.0, "sold": 15001.0, "net": 66003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2026-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f586922d-6083-44e5-8a32-769290389416/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/00c60997-1b79-476b-880c-03394be78302/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2026-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f586922d-6083-44e5-8a32-769290389416/"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 32004.0, "sold": 50001.0, "net": -17997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}}], "activity": [{"date": "2026-08-05", "net": -205000.0}, {"date": "2026-08-21", "net": -455910.0}, {"date": "2026-09-10", "net": -15001.0}, {"date": "2026-09-23", "net": -15001.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000731766-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000731766-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000731766-26-000199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000731766-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000731766-26-000196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000551", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005653", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000731766-26-000191", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000731766-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000731766-26-000166", "price_sensitive": false}], "performance": {"ticker": "UNH", "has_prices": true, "summary": {"n": 78, "avg": -0.017849118035289917, "win_rate": 0.3974358974358974, "best": 1.6442853091321612, "worst": -0.3725605652759085, "as_of": "2026-09-22"}, "buys": [{"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 11634728621.0, "date": "2026-06-30", "score": 0.0, "ref_price": 415.63, "return": -0.10268748646632825}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 396.47, "return": -0.05932353015360566}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-04-22", "score": 0.0, "ref_price": 353.52, "return": 0.054961529757863795}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 314.19, "return": 0.18702059263502974}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 313459071.0, "date": "2026-03-31", "score": 0.0, "ref_price": 270.59, "return": 0.37828448944898196}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 259.02, "return": 0.4398502046174041}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 280.44, "return": 0.3298744829553558}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 282.09, "return": 0.3220957850331455}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2026-02-25", "score": 0.0, "ref_price": 284.2, "return": 0.31228008444757216}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 268.55, "return": 0.3887544218953639}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 327.42, "return": 0.1390568688534603}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 327.74, "return": 0.1379447122719228}, {"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": 344.75, "return": 0.0817984046410442}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 367.69, "return": 0.014305529114199437}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-09-24", "score": 0.0, "ref_price": 351.81, "return": 0.06008925272163948}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 315.39, "return": 0.1825042011477853}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 302.29, "return": 0.2337490489265274}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 271.81, "return": 0.37209815680070635}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 250.89, "return": 0.4865080314081869}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 240.98, "return": 0.5476388081998507}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 237.77, "return": 0.5685326155528451}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 282.14, "return": 0.32186148720493374}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 292.49, "return": 0.27508632773770036}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 308.87, "return": 0.20746592417521928}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 301.91, "return": 0.235301911165579}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 291.91, "return": 0.2776198143263333}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 308.01, "return": 0.21083731047693258}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 409.23, "return": -0.08865430198177071}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 427.18, "return": -0.1269488271922843}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 585.04, "return": -0.3625222207028579}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 585.04, "return": -0.3625222207028579}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 583.59, "return": -0.36093832999194647}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 587.06, "return": -0.3647157019725411}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 594.4, "return": -0.3725605652759085}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 553.08, "return": -0.3256852534895495}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 524.7, "return": -0.2892128835525063}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 523.75, "return": -0.2879236276849642}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 523.75, "return": -0.2879236276849642}, {"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": 467.05, "return": -0.20147735788459484}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 532.51, "return": -0.2996375654917279}, {"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": 562.13, "return": -0.33654136943411667}, {"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": 564.64, "return": -0.3394906489090394}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 574.81, "return": -0.351176910631339}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 566.08, "return": -0.34117085924250995}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-25", "score": 0.0, "ref_price": 484.5, "return": -0.23023735810113521}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-19", "score": 0.0, "ref_price": 493.32, "return": -0.24399983783345497}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 516.85, "return": -0.2784173357840767}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 545.72, "return": -0.3165909257494686}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 541.21, "return": -0.3108959553592876}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 509.47, "return": -0.26796474767896056}, {"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": 505.45, "return": -0.2621426451676724}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-09-22", "score": 0.0, "ref_price": 506.1, "return": -0.26309029836000797}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-19", "score": 0.0, "ref_price": 480.66, "return": -0.22408771272833194}, {"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": 479.84, "return": -0.22276175391797265}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 480.17, "return": -0.22329591602973953}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-27", "score": 0.0, "ref_price": 482.56, "return": -0.22714273872679047}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 476.75, "return": -0.21772417409543787}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-21", "score": 0.0, "ref_price": 480.1, "return": -0.22318267027702568}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 465.43, "return": -0.1986979782136949}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-13", "score": 0.0, "ref_price": 538.22, "return": -0.30706774181561447}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 553.05, "return": -0.325648675526625}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-28", "score": 0.0, "ref_price": 513.94, "return": -0.27433163404288446}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-20", "score": 0.0, "ref_price": 522.8, "return": -0.28662968630451413}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-08-11", "score": 0.0, "ref_price": 532.86, "return": -0.30009758660811475}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 535.06, "return": -0.3029753672485328}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 535.06, "return": -0.3029753672485328}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-29", "score": 0.0, "ref_price": 542.34, "return": -0.31233174761219906}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 529.75, "return": -0.2959886739027843}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-06-23", "score": 0.0, "ref_price": 499.81, "return": -0.25381645025109545}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 480.32, "return": -0.22353847435043306}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-22", "score": 0.0, "ref_price": 505.32, "return": -0.26195282197419456}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-01-06", "score": 0.0, "ref_price": 469.65, "return": -0.20589800915575426}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-12-31", "score": 0.0, "ref_price": 350.68, "return": 0.06350518991673315}, {"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": 244.63, "return": 0.5245472754772513}, {"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": 244.63, "return": 0.5245472754772513}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-01-11", "score": 0.0, "ref_price": 225.39, "return": 0.6546874306757177}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-06-09", "score": 0.0, "ref_price": 181.46, "return": 1.0552738895624378}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2014-04-28", "score": 0.0, "ref_price": 141.04, "return": 1.6442853091321612}]}, "price_series": [{"date": "2016-09-22", "close": 141.04, "volume": 3018272.0}, {"date": "2016-09-23", "close": 140.51, "volume": 2801957.0}, {"date": "2016-09-26", "close": 139.72, "volume": 2636458.0}, {"date": "2016-09-27", "close": 140.79, "volume": 3048640.0}, {"date": "2016-09-28", "close": 140.41, "volume": 1990377.0}, {"date": "2016-09-29", "close": 138.32, "volume": 2198063.0}, {"date": "2016-09-30", "close": 140.0, "volume": 4163758.0}, {"date": "2016-10-03", "close": 138.49, "volume": 2724399.0}, {"date": "2016-10-04", "close": 138.16, "volume": 2452575.0}, {"date": "2016-10-05", "close": 137.6, "volume": 4625386.0}, {"date": "2016-10-06", "close": 136.47, "volume": 4024827.0}, {"date": "2016-10-07", "close": 136.66, "volume": 2568165.0}, {"date": "2016-10-10", "close": 138.08, "volume": 2547186.0}, {"date": "2016-10-11", "close": 134.75, "volume": 3353588.0}, {"date": "2016-10-12", "close": 135.1, "volume": 4287859.0}, {"date": "2016-10-13", "close": 134.19, "volume": 3425670.0}, {"date": "2016-10-14", "close": 133.92, "volume": 3452916.0}, {"date": "2016-10-17", "close": 134.13, "volume": 3601584.0}, {"date": "2016-10-18", "close": 143.39, "volume": 10138080.0}, {"date": "2016-10-19", "close": 144.37, "volume": 5792611.0}, {"date": "2016-10-20", "close": 145.07, "volume": 5203669.0}, {"date": "2016-10-21", "close": 145.37, "volume": 3323636.0}, {"date": "2016-10-24", "close": 144.69, "volume": 2929259.0}, {"date": "2016-10-25", "close": 143.78, "volume": 3095334.0}, {"date": "2016-10-26", "close": 142.23, "volume": 3267632.0}, {"date": "2016-10-27", "close": 141.94, "volume": 3356466.0}, {"date": "2016-10-28", "close": 140.35, "volume": 4033636.0}, {"date": "2016-10-31", "close": 141.33, "volume": 3758789.0}, {"date": "2016-11-01", "close": 139.43, "volume": 3388302.0}, {"date": "2016-11-02", "close": 138.98, "volume": 3146805.0}, {"date": "2016-11-03", "close": 137.83, "volume": 2989587.0}, {"date": "2016-11-04", "close": 137.71, "volume": 3520737.0}, {"date": "2016-11-07", "close": 141.93, "volume": 3896553.0}, {"date": "2016-11-08", "close": 142.9, "volume": 4386537.0}, {"date": "2016-11-09", "close": 141.9, "volume": 8036602.0}, {"date": "2016-11-10", "close": 146.13, "volume": 6075529.0}, {"date": "2016-11-11", "close": 146.42, "volume": 4475404.0}, {"date": "2016-11-14", "close": 152.28, "volume": 5740415.0}, {"date": "2016-11-15", "close": 152.23, "volume": 4910721.0}, {"date": "2016-11-16", "close": 151.5, "volume": 3898655.0}, {"date": "2016-11-17", "close": 150.77, "volume": 4675031.0}, {"date": "2016-11-18", "close": 149.45, "volume": 5664808.0}, {"date": "2016-11-21", "close": 150.41, "volume": 3865238.0}, {"date": "2016-11-22", "close": 152.26, "volume": 4990149.0}, {"date": "2016-11-23", "close": 153.54, "volume": 2838847.0}, {"date": "2016-11-25", "close": 152.81, "volume": 1664542.0}, {"date": "2016-11-28", "close": 152.11, "volume": 5023544.0}, {"date": "2016-11-29", "close": 157.59, "volume": 5827435.0}, {"date": "2016-11-30", "close": 158.32, "volume": 7142359.0}, {"date": "2016-12-01", "close": 160.94, "volume": 5250064.0}, {"date": "2016-12-02", "close": 160.73, "volume": 3478152.0}, {"date": "2016-12-05", "close": 157.63, "volume": 5846290.0}, {"date": "2016-12-06", "close": 157.32, "volume": 3214566.0}, {"date": "2016-12-07", "close": 159.4, "volume": 4552337.0}, {"date": "2016-12-08", "close": 159.32, "volume": 3407518.0}, {"date": "2016-12-09", "close": 160.12, "volume": 4005079.0}, {"date": "2016-12-12", "close": 159.49, "volume": 3471408.0}, {"date": "2016-12-13", "close": 160.54, "volume": 3800660.0}, {"date": "2016-12-14", "close": 159.86, "volume": 3882285.0}, {"date": "2016-12-15", "close": 160.62, "volume": 4422938.0}, {"date": "2016-12-16", "close": 163.94, "volume": 7604940.0}, {"date": "2016-12-19", "close": 161.54, "volume": 4732117.0}, {"date": "2016-12-20", "close": 161.59, "volume": 3131151.0}, {"date": "2016-12-21", "close": 161.33, "volume": 2768016.0}, {"date": "2016-12-22", "close": 161.58, "volume": 2741699.0}, {"date": "2016-12-23", "close": 163.03, "volume": 2044462.0}, {"date": "2016-12-27", "close": 162.64, "volume": 1343942.0}, {"date": "2016-12-28", "close": 161.44, "volume": 1631706.0}, {"date": "2016-12-29", "close": 161.04, "volume": 2476270.0}, {"date": "2016-12-30", "close": 160.04, "volume": 2855470.0}, {"date": "2017-01-03", "close": 161.45, "volume": 3540336.0}, {"date": "2017-01-04", "close": 161.91, "volume": 2692846.0}, {"date": "2017-01-05", "close": 162.18, "volume": 2675823.0}, {"date": "2017-01-06", "close": 162.41, "volume": 3081208.0}, {"date": "2017-01-09", "close": 161.95, "volume": 3041365.0}, {"date": "2017-01-10", "close": 161.58, "volume": 3500741.0}, {"date": "2017-01-11", "close": 161.89, "volume": 3328556.0}, {"date": "2017-01-12", "close": 162.36, "volume": 2553592.0}, {"date": "2017-01-13", "close": 161.8, "volume": 3181371.0}, {"date": "2017-01-17", "close": 160.66, "volume": 5472399.0}, {"date": "2017-01-18", "close": 157.74, "volume": 6586778.0}, {"date": "2017-01-19", "close": 158.7, "volume": 4974360.0}, {"date": "2017-01-20", "close": 158.66, "volume": 3576361.0}, {"date": "2017-01-23", "close": 159.07, "volume": 4062431.0}, {"date": "2017-01-24", "close": 160.43, "volume": 3513900.0}, {"date": "2017-01-25", "close": 161.24, "volume": 3604897.0}, {"date": "2017-01-26", "close": 162.75, "volume": 4201638.0}, {"date": "2017-01-27", "close": 162.99, "volume": 3110360.0}, {"date": "2017-01-30", "close": 162.09, "volume": 2784548.0}, {"date": "2017-01-31", "close": 162.1, "volume": 3036891.0}, {"date": "2017-02-01", "close": 162.71, "volume": 3718557.0}, {"date": "2017-02-02", "close": 160.76, "volume": 4662895.0}, {"date": "2017-02-03", "close": 161.87, "volume": 2762476.0}, {"date": "2017-02-06", "close": 160.51, "volume": 3478970.0}, {"date": "2017-02-07", "close": 160.53, "volume": 2942689.0}, {"date": "2017-02-08", "close": 160.31, "volume": 2335432.0}, {"date": "2017-02-09", "close": 160.44, "volume": 3056620.0}, {"date": "2017-02-10", "close": 160.75, "volume": 1905872.0}, {"date": "2017-02-13", "close": 161.99, "volume": 3275837.0}, {"date": "2017-02-14", "close": 163.13, "volume": 2969704.0}, {"date": "2017-02-15", "close": 164.29, "volume": 4537759.0}, {"date": "2017-02-16", "close": 163.65, "volume": 3190128.0}, {"date": "2017-02-17", "close": 157.62, "volume": 11984750.0}, {"date": "2017-02-21", "close": 160.57, "volume": 5418756.0}, {"date": "2017-02-22", "close": 160.57, "volume": 2725286.0}, {"date": "2017-02-23", "close": 162.6, "volume": 2459908.0}, {"date": "2017-02-24", "close": 163.06, "volume": 2715668.0}, {"date": "2017-02-27", "close": 165.38, "volume": 4071494.0}, {"date": "2017-02-28", "close": 165.38, "volume": 4382037.0}, {"date": "2017-03-01", "close": 167.94, "volume": 3513987.0}, {"date": "2017-03-02", "close": 167.31, "volume": 1888552.0}, {"date": "2017-03-03", "close": 168.2, "volume": 2254393.0}, {"date": "2017-03-06", "close": 168.7, "volume": 2576419.0}, {"date": "2017-03-07", "close": 168.3, "volume": 2701984.0}, {"date": "2017-03-08", "close": 167.91, "volume": 2048052.0}, {"date": "2017-03-09", "close": 168.01, "volume": 3631803.0}, {"date": "2017-03-10", "close": 169.98, "volume": 3716308.0}, {"date": "2017-03-13", "close": 170.21, "volume": 2951675.0}, {"date": "2017-03-14", "close": 169.06, "volume": 2522638.0}, {"date": "2017-03-15", "close": 171.78, "volume": 2807551.0}, {"date": "2017-03-16", "close": 171.3, "volume": 3138515.0}, {"date": "2017-03-17", "close": 169.7, "volume": 5615901.0}, {"date": "2017-03-20", "close": 168.0, "volume": 3928639.0}, {"date": "2017-03-21", "close": 167.7, "volume": 4953605.0}, {"date": "2017-03-22", "close": 167.03, "volume": 2998099.0}, {"date": "2017-03-23", "close": 165.29, "volume": 3946310.0}, {"date": "2017-03-24", "close": 165.0, "volume": 5243677.0}, {"date": "2017-03-27", "close": 164.6, "volume": 4383018.0}, {"date": "2017-03-28", "close": 165.35, "volume": 7326614.0}, {"date": "2017-03-29", "close": 163.44, "volume": 5899521.0}, {"date": "2017-03-30", "close": 164.99, "volume": 2993828.0}, {"date": "2017-03-31", "close": 164.01, "volume": 3495922.0}, {"date": "2017-04-03", "close": 165.59, "volume": 3473558.0}, {"date": "2017-04-04", "close": 164.97, "volume": 2885963.0}, {"date": "2017-04-05", "close": 165.37, "volume": 3540706.0}, {"date": "2017-04-06", "close": 165.34, "volume": 2923983.0}, {"date": "2017-04-07", "close": 166.02, "volume": 2928086.0}, {"date": "2017-04-10", "close": 165.48, "volume": 3234913.0}, {"date": "2017-04-11", "close": 165.83, "volume": 3172925.0}, {"date": "2017-04-12", "close": 165.56, "volume": 2978358.0}, {"date": "2017-04-13", "close": 164.96, "volume": 1979135.0}, {"date": "2017-04-17", "close": 167.18, "volume": 4394676.0}, {"date": "2017-04-18", "close": 168.59, "volume": 5524102.0}, {"date": "2017-04-19", "close": 169.25, "volume": 4703273.0}, {"date": "2017-04-20", "close": 171.54, "volume": 3652110.0}, {"date": "2017-04-21", "close": 171.16, "volume": 2982200.0}, {"date": "2017-04-24", "close": 172.33, "volume": 2830065.0}, {"date": "2017-04-25", "close": 174.04, "volume": 3394641.0}, {"date": "2017-04-26", "close": 174.38, "volume": 2816384.0}, {"date": "2017-04-27", "close": 174.63, "volume": 2438613.0}, {"date": "2017-04-28", "close": 174.88, "volume": 2010757.0}, {"date": "2017-05-01", "close": 174.59, "volume": 2709852.0}, {"date": "2017-05-02", "close": 174.14, "volume": 4949987.0}, {"date": "2017-05-03", "close": 172.54, "volume": 3622179.0}, {"date": "2017-05-04", "close": 174.02, "volume": 2585102.0}, {"date": "2017-05-05", "close": 174.12, "volume": 2188677.0}, {"date": "2017-05-08", "close": 174.44, "volume": 2506036.0}, {"date": "2017-05-09", "close": 173.24, "volume": 1653704.0}, {"date": "2017-05-10", "close": 173.39, "volume": 1568719.0}, {"date": "2017-05-11", "close": 173.32, "volume": 1901252.0}, {"date": "2017-05-12", "close": 171.81, "volume": 2335390.0}, {"date": "2017-05-15", "close": 171.53, "volume": 2817540.0}, {"date": "2017-05-16", "close": 168.12, "volume": 4343138.0}, {"date": "2017-05-17", "close": 168.86, "volume": 4440101.0}, {"date": "2017-05-18", "close": 171.45, "volume": 3905733.0}, {"date": "2017-05-19", "close": 172.59, "volume": 3875152.0}, {"date": "2017-05-22", "close": 174.7, "volume": 3480347.0}, {"date": "2017-05-23", "close": 175.22, "volume": 2471635.0}, {"date": "2017-05-24", "close": 175.59, "volume": 1653432.0}, {"date": "2017-05-25", "close": 178.05, "volume": 3211824.0}, {"date": "2017-05-26", "close": 177.5, "volume": 1580881.0}, {"date": "2017-05-30", "close": 176.59, "volume": 2285652.0}, {"date": "2017-05-31", "close": 175.18, "volume": 3320880.0}, {"date": "2017-06-01", "close": 179.58, "volume": 2882222.0}, {"date": "2017-06-02", "close": 179.39, "volume": 2610112.0}, {"date": "2017-06-05", "close": 179.37, "volume": 2640609.0}, {"date": "2017-06-06", "close": 180.82, "volume": 3443854.0}, {"date": "2017-06-07", "close": 183.21, "volume": 3783593.0}, {"date": "2017-06-08", "close": 181.69, "volume": 3065024.0}, {"date": "2017-06-09", "close": 181.46, "volume": 2392422.0}, {"date": "2017-06-12", "close": 179.25, "volume": 3701418.0}, {"date": "2017-06-13", "close": 181.05, "volume": 2458473.0}, {"date": "2017-06-14", "close": 182.36, "volume": 2039889.0}, {"date": "2017-06-15", "close": 180.38, "volume": 3078698.0}, {"date": "2017-06-16", "close": 181.63, "volume": 4471493.0}, {"date": "2017-06-19", "close": 183.02, "volume": 3793530.0}, {"date": "2017-06-20", "close": 183.27, "volume": 2742596.0}, {"date": "2017-06-21", "close": 184.92, "volume": 2794325.0}, {"date": "2017-06-22", "close": 186.5, "volume": 3703445.0}, {"date": "2017-06-23", "close": 185.25, "volume": 3438239.0}, {"date": "2017-06-26", "close": 185.12, "volume": 2327363.0}, {"date": "2017-06-27", "close": 184.6, "volume": 2681338.0}, {"date": "2017-06-28", "close": 185.7, "volume": 2451210.0}, {"date": "2017-06-29", "close": 185.27, "volume": 2191150.0}, {"date": "2017-06-30", "close": 185.42, "volume": 2391755.0}, {"date": "2017-07-03", "close": 186.65, "volume": 2087013.0}, {"date": "2017-07-05", "close": 188.25, "volume": 2587208.0}, {"date": "2017-07-06", "close": 186.94, "volume": 1844743.0}, {"date": "2017-07-07", "close": 187.96, "volume": 2166726.0}, {"date": "2017-07-10", "close": 186.95, "volume": 2568326.0}, {"date": "2017-07-11", "close": 185.95, "volume": 2664322.0}, {"date": "2017-07-12", "close": 186.69, "volume": 3342827.0}, {"date": "2017-07-13", "close": 185.48, "volume": 2378207.0}, {"date": "2017-07-14", "close": 186.9, "volume": 2697295.0}, {"date": "2017-07-17", "close": 186.35, "volume": 2437714.0}, {"date": "2017-07-18", "close": 186.85, "volume": 4227824.0}, {"date": "2017-07-19", "close": 189.19, "volume": 3401646.0}, {"date": "2017-07-20", "close": 191.5, "volume": 3082625.0}, {"date": "2017-07-21", "close": 191.78, "volume": 4911549.0}, {"date": "2017-07-24", "close": 190.89, "volume": 2315235.0}, {"date": "2017-07-25", "close": 190.4, "volume": 1960046.0}, {"date": "2017-07-26", "close": 190.75, "volume": 2683397.0}, {"date": "2017-07-27", "close": 188.93, "volume": 2631253.0}, {"date": "2017-07-28", "close": 191.15, "volume": 1924806.0}, {"date": "2017-07-31", "close": 191.81, "volume": 3776476.0}, {"date": "2017-08-01", "close": 192.23, "volume": 3319226.0}, {"date": "2017-08-02", "close": 193.0, "volume": 2464092.0}, {"date": "2017-08-03", "close": 194.77, "volume": 2885818.0}, {"date": "2017-08-04", "close": 194.88, "volume": 2791348.0}, {"date": "2017-08-07", "close": 194.78, "volume": 2074754.0}, {"date": "2017-08-08", "close": 194.9, "volume": 1725874.0}, {"date": "2017-08-09", "close": 194.83, "volume": 2125576.0}, {"date": "2017-08-10", "close": 192.57, "volume": 2655069.0}, {"date": "2017-08-11", "close": 193.02, "volume": 2210720.0}, {"date": "2017-08-14", "close": 193.71, "volume": 2321980.0}, {"date": "2017-08-15", "close": 194.5, "volume": 1594820.0}, {"date": "2017-08-16", "close": 193.77, "volume": 1881640.0}, {"date": "2017-08-17", "close": 192.7, "volume": 2372237.0}, {"date": "2017-08-18", "close": 190.82, "volume": 2858481.0}, {"date": "2017-08-21", "close": 192.03, "volume": 1878205.0}, {"date": "2017-08-22", "close": 194.79, "volume": 2021757.0}, {"date": "2017-08-23", "close": 194.24, "volume": 1546971.0}, {"date": "2017-08-24", "close": 194.75, "volume": 1923668.0}, {"date": "2017-08-25", "close": 194.36, "volume": 1371329.0}, {"date": "2017-08-28", "close": 195.09, "volume": 2009912.0}, {"date": "2017-08-29", "close": 196.73, "volume": 2072200.0}, {"date": "2017-08-30", "close": 195.88, "volume": 1480892.0}, {"date": "2017-08-31", "close": 198.9, "volume": 2989929.0}, {"date": "2017-09-01", "close": 199.75, "volume": 2242023.0}, {"date": "2017-09-05", "close": 199.31, "volume": 2701335.0}, {"date": "2017-09-06", "close": 198.38, "volume": 3040202.0}, {"date": "2017-09-07", "close": 198.17, "volume": 2684579.0}, {"date": "2017-09-08", "close": 197.75, "volume": 2203495.0}, {"date": "2017-09-11", "close": 199.58, "volume": 3307919.0}, {"date": "2017-09-12", "close": 197.47, "volume": 2552968.0}, {"date": "2017-09-13", "close": 198.33, "volume": 2394272.0}, {"date": "2017-09-14", "close": 197.73, "volume": 2378614.0}, {"date": "2017-09-15", "close": 198.18, "volume": 4184925.0}, {"date": "2017-09-18", "close": 198.19, "volume": 1915278.0}, {"date": "2017-09-19", "close": 194.65, "volume": 3818419.0}, {"date": "2017-09-20", "close": 195.75, "volume": 2788415.0}, {"date": "2017-09-21", "close": 195.21, "volume": 1881559.0}, {"date": "2017-09-22", "close": 193.03, "volume": 5595598.0}, {"date": "2017-09-25", "close": 191.75, "volume": 3103611.0}, {"date": "2017-09-26", "close": 192.7, "volume": 2774750.0}, {"date": "2017-09-27", "close": 194.49, "volume": 3230321.0}, {"date": "2017-09-28", "close": 196.1, "volume": 2088373.0}, {"date": "2017-09-29", "close": 195.85, "volume": 2635528.0}, {"date": "2017-10-02", "close": 197.44, "volume": 2813404.0}, {"date": "2017-10-03", "close": 198.63, "volume": 2533804.0}, {"date": "2017-10-04", "close": 200.48, "volume": 2284542.0}, {"date": "2017-10-05", "close": 197.9, "volume": 4068877.0}, {"date": "2017-10-06", "close": 198.06, "volume": 3265387.0}, {"date": "2017-10-09", "close": 196.3, "volume": 3365245.0}, {"date": "2017-10-10", "close": 194.68, "volume": 2499660.0}, {"date": "2017-10-11", "close": 195.26, "volume": 2935214.0}, {"date": "2017-10-12", "close": 192.92, "volume": 2941228.0}, {"date": "2017-10-13", "close": 192.52, "volume": 5434149.0}, {"date": "2017-10-16", "close": 193.2, "volume": 2921089.0}, {"date": "2017-10-17", "close": 203.89, "volume": 8896803.0}, {"date": "2017-10-18", "close": 205.23, "volume": 4796312.0}, {"date": "2017-10-19", "close": 203.25, "volume": 3471433.0}, {"date": "2017-10-20", "close": 207.49, "volume": 5137724.0}, {"date": "2017-10-23", "close": 207.01, "volume": 2261286.0}, {"date": "2017-10-24", "close": 208.15, "volume": 3441234.0}, {"date": "2017-10-25", "close": 207.56, "volume": 2907554.0}, {"date": "2017-10-26", "close": 209.15, "volume": 4345793.0}, {"date": "2017-10-27", "close": 212.6, "volume": 4385239.0}, {"date": "2017-10-30", "close": 209.39, "volume": 2477164.0}, {"date": "2017-10-31", "close": 210.22, "volume": 3699264.0}, {"date": "2017-11-01", "close": 209.53, "volume": 1902849.0}, {"date": "2017-11-02", "close": 211.1, "volume": 2825917.0}, {"date": "2017-11-03", "close": 212.87, "volume": 2197046.0}, {"date": "2017-11-06", "close": 212.12, "volume": 2293688.0}, {"date": "2017-11-07", "close": 212.7, "volume": 1845805.0}, {"date": "2017-11-08", "close": 210.77, "volume": 2261401.0}, {"date": "2017-11-09", "close": 211.56, "volume": 1839583.0}, {"date": "2017-11-10", "close": 211.07, "volume": 1384718.0}, {"date": "2017-11-13", "close": 212.66, "volume": 2662190.0}, {"date": "2017-11-14", "close": 211.71, "volume": 1993891.0}, {"date": "2017-11-15", "close": 209.86, "volume": 1812578.0}, {"date": "2017-11-16", "close": 211.13, "volume": 1912484.0}, {"date": "2017-11-17", "close": 209.9, "volume": 1887529.0}, {"date": "2017-11-20", "close": 210.25, "volume": 2040368.0}, {"date": "2017-11-21", "close": 212.6, "volume": 2327411.0}, {"date": "2017-11-22", "close": 211.22, "volume": 2257892.0}, {"date": "2017-11-24", "close": 212.51, "volume": 743961.0}, {"date": "2017-11-27", "close": 212.4, "volume": 2854934.0}, {"date": "2017-11-28", "close": 216.14, "volume": 2905632.0}, {"date": "2017-11-29", "close": 222.88, "volume": 4247093.0}, {"date": "2017-11-30", "close": 228.17, "volume": 6845851.0}, {"date": "2017-12-01", "close": 226.78, "volume": 3325953.0}, {"date": "2017-12-04", "close": 221.42, "volume": 5590403.0}, {"date": "2017-12-05", "close": 220.09, "volume": 3246161.0}, {"date": "2017-12-06", "close": 219.94, "volume": 2397334.0}, {"date": "2017-12-07", "close": 220.15, "volume": 2661559.0}, {"date": "2017-12-08", "close": 223.91, "volume": 2228136.0}, {"date": "2017-12-11", "close": 222.77, "volume": 1598981.0}, {"date": "2017-12-12", "close": 222.49, "volume": 2292615.0}, {"date": "2017-12-13", "close": 224.35, "volume": 3059417.0}, {"date": "2017-12-14", "close": 221.25, "volume": 2805700.0}, {"date": "2017-12-15", "close": 221.82, "volume": 6289819.0}, {"date": "2017-12-18", "close": 222.67, "volume": 3194074.0}, {"date": "2017-12-19", "close": 222.04, "volume": 2337685.0}, {"date": "2017-12-20", "close": 222.38, "volume": 2633241.0}, {"date": "2017-12-21", "close": 221.69, "volume": 2948552.0}, {"date": "2017-12-22", "close": 220.0, "volume": 1959419.0}, {"date": "2017-12-26", "close": 219.6, "volume": 1481938.0}, {"date": "2017-12-27", "close": 220.42, "volume": 1861886.0}, {"date": "2017-12-28", "close": 222.77, "volume": 1452008.0}, {"date": "2017-12-29", "close": 220.46, "volume": 2274937.0}, {"date": "2018-01-02", "close": 221.16, "volume": 3484859.0}, {"date": "2018-01-03", "close": 223.48, "volume": 2416126.0}, {"date": "2018-01-04", "close": 224.45, "volume": 2748967.0}, {"date": "2018-01-05", "close": 228.73, "volume": 2432743.0}, {"date": "2018-01-08", "close": 224.76, "volume": 2849421.0}, {"date": "2018-01-09", "close": 225.88, "volume": 2628046.0}, {"date": "2018-01-10", "close": 224.2, "volume": 2311608.0}, {"date": "2018-01-11", "close": 225.39, "volume": 2543363.0}, {"date": "2018-01-12", "close": 228.64, "volume": 3934342.0}, {"date": "2018-01-16", "close": 232.9, "volume": 6846622.0}, {"date": "2018-01-17", "close": 238.43, "volume": 5097387.0}, {"date": "2018-01-18", "close": 243.16, "volume": 6230851.0}, {"date": "2018-01-19", "close": 243.35, "volume": 4290196.0}, {"date": "2018-01-22", "close": 243.56, "volume": 4009012.0}, {"date": "2018-01-23", "close": 245.21, "volume": 3266246.0}, {"date": "2018-01-24", "close": 244.85, "volume": 2662707.0}, {"date": "2018-01-25", "close": 245.18, "volume": 2353258.0}, {"date": "2018-01-26", "close": 248.47, "volume": 2614600.0}, {"date": "2018-01-29", "close": 247.41, "volume": 2564360.0}, {"date": "2018-01-30", "close": 236.65, "volume": 11556630.0}, {"date": "2018-01-31", "close": 236.78, "volume": 5184700.0}, {"date": "2018-02-01", "close": 235.22, "volume": 4260403.0}, {"date": "2018-02-02", "close": 231.88, "volume": 3869974.0}, {"date": "2018-02-05", "close": 220.02, "volume": 6146823.0}, {"date": "2018-02-06", "close": 225.18, "volume": 6899882.0}, {"date": "2018-02-07", "close": 225.82, "volume": 5526327.0}, {"date": "2018-02-08", "close": 216.46, "volume": 4891616.0}, {"date": "2018-02-09", "close": 220.96, "volume": 6224865.0}, {"date": "2018-02-12", "close": 225.69, "volume": 4911936.0}, {"date": "2018-02-13", "close": 226.64, "volume": 3322287.0}, {"date": "2018-02-14", "close": 228.78, "volume": 2878203.0}, {"date": "2018-02-15", "close": 226.02, "volume": 4528638.0}, {"date": "2018-02-16", "close": 229.37, "volume": 3619520.0}, {"date": "2018-02-20", "close": 226.66, "volume": 3169102.0}, {"date": "2018-02-21", "close": 225.13, "volume": 3363677.0}, {"date": "2018-02-22", "close": 227.09, "volume": 2768042.0}, {"date": "2018-02-23", "close": 230.16, "volume": 2393824.0}, {"date": "2018-02-26", "close": 234.06, "volume": 3103739.0}, {"date": "2018-02-27", "close": 232.52, "volume": 2898759.0}, {"date": "2018-02-28", "close": 226.16, "volume": 4361212.0}, {"date": "2018-03-01", "close": 224.45, "volume": 3508994.0}, {"date": "2018-03-02", "close": 225.19, "volume": 2613602.0}, {"date": "2018-03-05", "close": 228.38, "volume": 2627297.0}, {"date": "2018-03-06", "close": 226.18, "volume": 2648845.0}, {"date": "2018-03-07", "close": 227.27, "volume": 3241739.0}, {"date": "2018-03-08", "close": 224.73, "volume": 3671088.0}, {"date": "2018-03-09", "close": 225.43, "volume": 4834563.0}, {"date": "2018-03-12", "close": 222.77, "volume": 3116852.0}, {"date": "2018-03-13", "close": 226.94, "volume": 3343608.0}, {"date": "2018-03-14", "close": 225.38, "volume": 3047965.0}, {"date": "2018-03-15", "close": 229.48, "volume": 3197203.0}, {"date": "2018-03-16", "close": 227.86, "volume": 5690267.0}, {"date": "2018-03-19", "close": 225.05, "volume": 3343189.0}, {"date": "2018-03-20", "close": 226.78, "volume": 3429080.0}, {"date": "2018-03-21", "close": 222.82, "volume": 3419657.0}, {"date": "2018-03-22", "close": 215.21, "volume": 5754747.0}, {"date": "2018-03-23", "close": 212.55, "volume": 5738757.0}, {"date": "2018-03-26", "close": 219.07, "volume": 3423922.0}, {"date": "2018-03-27", "close": 217.96, "volume": 3721941.0}, {"date": "2018-03-28", "close": 218.5, "volume": 3178365.0}, {"date": "2018-03-29", "close": 214.0, "volume": 5523732.0}, {"date": "2018-04-02", "close": 217.2, "volume": 6195254.0}, {"date": "2018-04-03", "close": 224.58, "volume": 4651423.0}, {"date": "2018-04-04", "close": 228.79, "volume": 4671385.0}, {"date": "2018-04-05", "close": 229.07, "volume": 3341467.0}, {"date": "2018-04-06", "close": 223.96, "volume": 3222617.0}, {"date": "2018-04-09", "close": 222.73, "volume": 3030725.0}, {"date": "2018-04-10", "close": 226.79, "volume": 2760386.0}, {"date": "2018-04-11", "close": 221.9, "volume": 3481955.0}, {"date": "2018-04-12", "close": 224.24, "volume": 2658127.0}, {"date": "2018-04-13", "close": 224.28, "volume": 2334566.0}, {"date": "2018-04-16", "close": 230.32, "volume": 4501779.0}, {"date": "2018-04-17", "close": 238.55, "volume": 6006366.0}, {"date": "2018-04-18", "close": 236.4, "volume": 2939977.0}, {"date": "2018-04-19", "close": 235.76, "volume": 2713009.0}, {"date": "2018-04-20", "close": 235.06, "volume": 2840765.0}, {"date": "2018-04-23", "close": 234.34, "volume": 3049568.0}, {"date": "2018-04-24", "close": 234.22, "volume": 2706677.0}, {"date": "2018-04-25", "close": 234.9, "volume": 2715902.0}, {"date": "2018-04-26", "close": 237.03, "volume": 2237153.0}, {"date": "2018-04-27", "close": 240.18, "volume": 2301449.0}, {"date": "2018-04-30", "close": 236.4, "volume": 3444793.0}, {"date": "2018-05-01", "close": 236.85, "volume": 2633467.0}, {"date": "2018-05-02", "close": 233.46, "volume": 3296800.0}, {"date": "2018-05-03", "close": 234.15, "volume": 2731283.0}, {"date": "2018-05-04", "close": 235.9, "volume": 1999562.0}, {"date": "2018-05-07", "close": 233.78, "volume": 3046578.0}, {"date": "2018-05-08", "close": 232.03, "volume": 2696985.0}, {"date": "2018-05-09", "close": 229.21, "volume": 3504178.0}, {"date": "2018-05-10", "close": 233.71, "volume": 2166364.0}, {"date": "2018-05-11", "close": 238.28, "volume": 3043007.0}, {"date": "2018-05-14", "close": 242.9, "volume": 3893566.0}, {"date": "2018-05-15", "close": 239.5, "volume": 2395016.0}, {"date": "2018-05-16", "close": 241.72, "volume": 1906025.0}, {"date": "2018-05-17", "close": 242.96, "volume": 2375544.0}, {"date": "2018-05-18", "close": 244.64, "volume": 2283816.0}, {"date": "2018-05-21", "close": 247.9, "volume": 3040271.0}, {"date": "2018-05-22", "close": 245.18, "volume": 2643110.0}, {"date": "2018-05-23", "close": 244.26, "volume": 3047826.0}, {"date": "2018-05-24", "close": 242.73, "volume": 2610126.0}, {"date": "2018-05-25", "close": 244.95, "volume": 1554866.0}, {"date": "2018-05-29", "close": 242.17, "volume": 2837741.0}, {"date": "2018-05-30", "close": 244.94, "volume": 2059917.0}, {"date": "2018-05-31", "close": 241.51, "volume": 2965901.0}, {"date": "2018-06-01", "close": 243.35, "volume": 2371107.0}, {"date": "2018-06-04", "close": 244.63, "volume": 2188866.0}, {"date": "2018-06-05", "close": 244.43, "volume": 1531865.0}, {"date": "2018-06-06", "close": 248.65, "volume": 2648695.0}, {"date": "2018-06-07", "close": 248.98, "volume": 2116133.0}, {"date": "2018-06-08", "close": 250.68, "volume": 3034507.0}, {"date": "2018-06-11", "close": 253.78, "volume": 2773837.0}, {"date": "2018-06-12", "close": 253.58, "volume": 2512309.0}, {"date": "2018-06-13", "close": 252.87, "volume": 3008071.0}, {"date": "2018-06-14", "close": 255.33, "volume": 2456544.0}, {"date": "2018-06-15", "close": 255.98, "volume": 4724018.0}, {"date": "2018-06-18", "close": 254.87, "volume": 1961605.0}, {"date": "2018-06-19", "close": 253.02, "volume": 2370139.0}, {"date": "2018-06-20", "close": 252.81, "volume": 2580382.0}, {"date": "2018-06-21", "close": 251.89, "volume": 2072587.0}, {"date": "2018-06-22", "close": 254.37, "volume": 2742468.0}, {"date": "2018-06-25", "close": 250.71, "volume": 3060334.0}, {"date": "2018-06-26", "close": 249.77, "volume": 2157265.0}, {"date": "2018-06-27", "close": 248.17, "volume": 2480966.0}, {"date": "2018-06-28", "close": 244.9, "volume": 3554343.0}, {"date": "2018-06-29", "close": 245.34, "volume": 2772586.0}, {"date": "2018-07-02", "close": 247.48, "volume": 1793295.0}, {"date": "2018-07-03", "close": 246.98, "volume": 1247991.0}, {"date": "2018-07-05", "close": 250.5, "volume": 2177654.0}, {"date": "2018-07-06", "close": 250.76, "volume": 1572264.0}, {"date": "2018-07-09", "close": 253.67, "volume": 2031481.0}, {"date": "2018-07-10", "close": 255.54, "volume": 2010329.0}, {"date": "2018-07-11", "close": 254.59, "volume": 1446506.0}, {"date": "2018-07-12", "close": 256.05, "volume": 1592695.0}, {"date": "2018-07-13", "close": 258.7, "volume": 2356071.0}, {"date": "2018-07-16", "close": 256.98, "volume": 3622024.0}, {"date": "2018-07-17", "close": 250.29, "volume": 6884094.0}, {"date": "2018-07-18", "close": 255.42, "volume": 3296903.0}, {"date": "2018-07-19", "close": 252.93, "volume": 2244134.0}, {"date": "2018-07-20", "close": 252.7, "volume": 1959528.0}, {"date": "2018-07-23", "close": 252.74, "volume": 1478046.0}, {"date": "2018-07-24", "close": 253.76, "volume": 2473188.0}, {"date": "2018-07-25", "close": 254.86, "volume": 3015970.0}, {"date": "2018-07-26", "close": 257.0, "volume": 2021253.0}, {"date": "2018-07-27", "close": 255.95, "volume": 1656765.0}, {"date": "2018-07-30", "close": 253.84, "volume": 1649946.0}, {"date": "2018-07-31", "close": 253.22, "volume": 2355885.0}, {"date": "2018-08-01", "close": 253.37, "volume": 3006715.0}, {"date": "2018-08-02", "close": 256.08, "volume": 1848803.0}, {"date": "2018-08-03", "close": 257.22, "volume": 1422318.0}, {"date": "2018-08-06", "close": 256.76, "volume": 1398135.0}, {"date": "2018-08-07", "close": 257.65, "volume": 1462757.0}, {"date": "2018-08-08", "close": 258.81, "volume": 1494219.0}, {"date": "2018-08-09", "close": 261.59, "volume": 2315025.0}, {"date": "2018-08-10", "close": 260.36, "volume": 1624127.0}, {"date": "2018-08-13", "close": 260.91, "volume": 1635146.0}, {"date": "2018-08-14", "close": 263.48, "volume": 1941605.0}, {"date": "2018-08-15", "close": 260.61, "volume": 2015129.0}, {"date": "2018-08-16", "close": 263.1, "volume": 2115862.0}, {"date": "2018-08-17", "close": 262.33, "volume": 1923732.0}, {"date": "2018-08-20", "close": 262.4, "volume": 1780866.0}, {"date": "2018-08-21", "close": 261.69, "volume": 1558769.0}, {"date": "2018-08-22", "close": 260.74, "volume": 2147691.0}, {"date": "2018-08-23", "close": 261.42, "volume": 1603387.0}, {"date": "2018-08-24", "close": 264.28, "volume": 2238647.0}, {"date": "2018-08-27", "close": 267.08, "volume": 2613907.0}, {"date": "2018-08-28", "close": 268.51, "volume": 2602740.0}, {"date": "2018-08-29", "close": 269.0, "volume": 2880644.0}, {"date": "2018-08-30", "close": 268.39, "volume": 2976341.0}, {"date": "2018-08-31", "close": 268.46, "volume": 2958192.0}, {"date": "2018-09-04", "close": 268.51, "volume": 2097287.0}, {"date": "2018-09-05", "close": 267.64, "volume": 2230582.0}, {"date": "2018-09-06", "close": 269.65, "volume": 2556062.0}, {"date": "2018-09-07", "close": 268.28, "volume": 2957997.0}, {"date": "2018-09-10", "close": 259.73, "volume": 4145647.0}, {"date": "2018-09-11", "close": 261.04, "volume": 2283313.0}, {"date": "2018-09-12", "close": 262.67, "volume": 2230327.0}, {"date": "2018-09-13", "close": 265.49, "volume": 2718755.0}, {"date": "2018-09-14", "close": 265.31, "volume": 2041446.0}, {"date": "2018-09-17", "close": 263.87, "volume": 1929862.0}, {"date": "2018-09-18", "close": 263.29, "volume": 3501084.0}, {"date": "2018-09-19", "close": 265.33, "volume": 2257685.0}, {"date": "2018-09-20", "close": 266.39, "volume": 2052195.0}, {"date": "2018-09-21", "close": 266.67, "volume": 5603372.0}, {"date": "2018-09-24", "close": 267.36, "volume": 2625876.0}, {"date": "2018-09-25", "close": 263.51, "volume": 3724067.0}, {"date": "2018-09-26", "close": 262.91, "volume": 2195078.0}, {"date": "2018-09-27", "close": 264.65, "volume": 2759329.0}, {"date": "2018-09-28", "close": 266.04, "volume": 2648699.0}, {"date": "2018-10-01", "close": 269.1, "volume": 3312852.0}, {"date": "2018-10-02", "close": 270.63, "volume": 2730528.0}, {"date": "2018-10-03", "close": 270.9, "volume": 3002184.0}, {"date": "2018-10-04", "close": 268.32, "volume": 2185769.0}, {"date": "2018-10-05", "close": 269.2, "volume": 2045655.0}, {"date": "2018-10-08", "close": 269.01, "volume": 1863850.0}, {"date": "2018-10-09", "close": 270.11, "volume": 2509849.0}, {"date": "2018-10-10", "close": 263.08, "volume": 4266425.0}, {"date": "2018-10-11", "close": 257.12, "volume": 4526950.0}, {"date": "2018-10-12", "close": 259.61, "volume": 3872325.0}, {"date": "2018-10-15", "close": 260.25, "volume": 3569788.0}, {"date": "2018-10-16", "close": 272.57, "volume": 6433732.0}, {"date": "2018-10-17", "close": 267.3, "volume": 3853307.0}, {"date": "2018-10-18", "close": 266.81, "volume": 3067991.0}, {"date": "2018-10-19", "close": 265.3, "volume": 3257265.0}, {"date": "2018-10-22", "close": 262.19, "volume": 2618115.0}, {"date": "2018-10-23", "close": 264.86, "volume": 4081761.0}, {"date": "2018-10-24", "close": 256.32, "volume": 5244324.0}, {"date": "2018-10-25", "close": 264.24, "volume": 4616101.0}, {"date": "2018-10-26", "close": 258.18, "volume": 4825475.0}, {"date": "2018-10-29", "close": 256.52, "volume": 3676558.0}, {"date": "2018-10-30", "close": 258.28, "volume": 4156281.0}, {"date": "2018-10-31", "close": 261.35, "volume": 4205635.0}, {"date": "2018-11-01", "close": 260.93, "volume": 2764246.0}, {"date": "2018-11-02", "close": 261.01, "volume": 2578619.0}, {"date": "2018-11-05", "close": 261.01, "volume": 3118060.0}, {"date": "2018-11-06", "close": 263.54, "volume": 2547908.0}, {"date": "2018-11-07", "close": 274.63, "volume": 5796031.0}, {"date": "2018-11-08", "close": 276.65, "volume": 3798660.0}, {"date": "2018-11-09", "close": 276.55, "volume": 2904260.0}, {"date": "2018-11-12", "close": 272.38, "volume": 3136186.0}, {"date": "2018-11-13", "close": 269.22, "volume": 2516176.0}, {"date": "2018-11-14", "close": 264.96, "volume": 3472759.0}, {"date": "2018-11-15", "close": 264.94, "volume": 3656600.0}, {"date": "2018-11-16", "close": 271.11, "volume": 3848026.0}, {"date": "2018-11-19", "close": 266.05, "volume": 3667836.0}, {"date": "2018-11-20", "close": 261.5, "volume": 3617425.0}, {"date": "2018-11-21", "close": 260.55, "volume": 3234279.0}, {"date": "2018-11-23", "close": 261.62, "volume": 1159250.0}, {"date": "2018-11-26", "close": 266.16, "volume": 3625146.0}, {"date": "2018-11-27", "close": 271.15, "volume": 3497294.0}, {"date": "2018-11-28", "close": 280.95, "volume": 5044331.0}, {"date": "2018-11-29", "close": 282.55, "volume": 4127148.0}, {"date": "2018-11-30", "close": 281.36, "volume": 6142356.0}, {"date": "2018-12-03", "close": 286.33, "volume": 4174203.0}, {"date": "2018-12-04", "close": 278.55, "volume": 4633622.0}, {"date": "2018-12-06", "close": 276.85, "volume": 6562555.0}, {"date": "2018-12-07", "close": 269.18, "volume": 3506744.0}, {"date": "2018-12-10", "close": 266.53, "volume": 4061329.0}, {"date": "2018-12-11", "close": 267.22, "volume": 3093105.0}, {"date": "2018-12-12", "close": 270.64, "volume": 3167548.0}, {"date": "2018-12-13", "close": 272.15, "volume": 2350242.0}, {"date": "2018-12-14", "close": 265.02, "volume": 3359705.0}, {"date": "2018-12-17", "close": 258.07, "volume": 5766425.0}, {"date": "2018-12-18", "close": 252.97, "volume": 5047998.0}, {"date": "2018-12-19", "close": 250.31, "volume": 5389667.0}, {"date": "2018-12-20", "close": 242.44, "volume": 7239100.0}, {"date": "2018-12-21", "close": 238.34, "volume": 12205590.0}, {"date": "2018-12-24", "close": 232.94, "volume": 3090955.0}, {"date": "2018-12-26", "close": 243.35, "volume": 4114690.0}, {"date": "2018-12-27", "close": 245.97, "volume": 4233548.0}, {"date": "2018-12-28", "close": 246.24, "volume": 3312615.0}, {"date": "2018-12-31", "close": 249.12, "volume": 3123193.0}, {"date": "2019-01-02", "close": 243.49, "volume": 4030927.0}, {"date": "2019-01-03", "close": 236.85, "volume": 4622618.0}, {"date": "2019-01-04", "close": 239.62, "volume": 5354951.0}, {"date": "2019-01-07", "close": 240.08, "volume": 4080787.0}, {"date": "2019-01-08", "close": 243.29, "volume": 3540710.0}, {"date": "2019-01-09", "close": 243.64, "volume": 3425383.0}, {"date": "2019-01-10", "close": 244.87, "volume": 3373490.0}, {"date": "2019-01-11", "close": 247.67, "volume": 3861679.0}, {"date": "2019-01-14", "close": 248.06, "volume": 4926144.0}, {"date": "2019-01-15", "close": 256.87, "volume": 5231801.0}, {"date": "2019-01-16", "close": 261.46, "volume": 6056752.0}, {"date": "2019-01-17", "close": 259.77, "volume": 3568881.0}, {"date": "2019-01-18", "close": 265.5, "volume": 4747167.0}, {"date": "2019-01-22", "close": 265.69, "volume": 3943921.0}, {"date": "2019-01-23", "close": 267.02, "volume": 2970914.0}, {"date": "2019-01-24", "close": 266.13, "volume": 2927130.0}, {"date": "2019-01-25", "close": 268.05, "volume": 2809048.0}, {"date": "2019-01-28", "close": 266.77, "volume": 2837262.0}, {"date": "2019-01-29", "close": 267.34, "volume": 2171844.0}, {"date": "2019-01-30", "close": 270.37, "volume": 3657842.0}, {"date": "2019-01-31", "close": 270.2, "volume": 4050160.0}, {"date": "2019-02-01", "close": 268.72, "volume": 3943307.0}, {"date": "2019-02-04", "close": 268.21, "volume": 3388219.0}, {"date": "2019-02-05", "close": 266.31, "volume": 3596925.0}, {"date": "2019-02-06", "close": 269.5, "volume": 2569956.0}, {"date": "2019-02-07", "close": 269.0, "volume": 2450439.0}, {"date": "2019-02-08", "close": 261.9, "volume": 4546989.0}, {"date": "2019-02-11", "close": 257.14, "volume": 4856146.0}, {"date": "2019-02-12", "close": 263.5, "volume": 4327790.0}, {"date": "2019-02-13", "close": 263.8, "volume": 3065218.0}, {"date": "2019-02-14", "close": 265.33, "volume": 3015286.0}, {"date": "2019-02-15", "close": 271.13, "volume": 3666205.0}, {"date": "2019-02-19", "close": 270.41, "volume": 2486122.0}, {"date": "2019-02-20", "close": 269.51, "volume": 2802775.0}, {"date": "2019-02-21", "close": 266.4, "volume": 2524158.0}, {"date": "2019-02-22", "close": 267.11, "volume": 3191090.0}, {"date": "2019-02-25", "close": 264.6, "volume": 3660439.0}, {"date": "2019-02-26", "close": 262.98, "volume": 3211804.0}, {"date": "2019-02-27", "close": 250.08, "volume": 8949224.0}, {"date": "2019-02-28", "close": 242.22, "volume": 11027640.0}, {"date": "2019-03-01", "close": 246.15, "volume": 6917196.0}, {"date": "2019-03-04", "close": 236.02, "volume": 8640709.0}, {"date": "2019-03-05", "close": 241.43, "volume": 6924433.0}, {"date": "2019-03-06", "close": 239.07, "volume": 4877944.0}, {"date": "2019-03-07", "close": 236.7, "volume": 5032779.0}, {"date": "2019-03-08", "close": 237.29, "volume": 4920825.0}, {"date": "2019-03-11", "close": 243.15, "volume": 4539027.0}, {"date": "2019-03-12", "close": 245.88, "volume": 4235716.0}, {"date": "2019-03-13", "close": 252.25, "volume": 4759291.0}, {"date": "2019-03-14", "close": 253.27, "volume": 3865150.0}, {"date": "2019-03-15", "close": 251.4, "volume": 6456554.0}, {"date": "2019-03-18", "close": 255.0, "volume": 3907408.0}, {"date": "2019-03-19", "close": 257.13, "volume": 4104910.0}, {"date": "2019-03-20", "close": 250.5, "volume": 4151124.0}, {"date": "2019-03-21", "close": 252.02, "volume": 2696434.0}, {"date": "2019-03-22", "close": 247.09, "volume": 3777934.0}, {"date": "2019-03-25", "close": 246.86, "volume": 4103464.0}, {"date": "2019-03-26", "close": 243.39, "volume": 4415322.0}, {"date": "2019-03-27", "close": 241.71, "volume": 4819117.0}, {"date": "2019-03-28", "close": 242.23, "volume": 3601483.0}, {"date": "2019-03-29", "close": 247.26, "volume": 4292676.0}, {"date": "2019-04-01", "close": 245.54, "volume": 4707645.0}, {"date": "2019-04-02", "close": 244.41, "volume": 4056983.0}, {"date": "2019-04-03", "close": 245.84, "volume": 2851263.0}, {"date": "2019-04-04", "close": 247.39, "volume": 2255470.0}, {"date": "2019-04-05", "close": 248.78, "volume": 3341722.0}, {"date": "2019-04-08", "close": 248.75, "volume": 2195364.0}, {"date": "2019-04-09", "close": 248.79, "volume": 2903758.0}, {"date": "2019-04-10", "close": 246.03, "volume": 2753559.0}, {"date": "2019-04-11", "close": 235.42, "volume": 8199245.0}, {"date": "2019-04-12", "close": 223.22, "volume": 13957700.0}, {"date": "2019-04-15", "close": 230.2, "volume": 9923561.0}, {"date": "2019-04-16", "close": 220.96, "volume": 27347410.0}, {"date": "2019-04-17", "close": 216.84, "volume": 22095010.0}, {"date": "2019-04-18", "close": 221.75, "volume": 13917210.0}, {"date": "2019-04-22", "close": 227.11, "volume": 11148730.0}, {"date": "2019-04-23", "close": 230.58, "volume": 10256950.0}, {"date": "2019-04-24", "close": 230.35, "volume": 6101805.0}, {"date": "2019-04-25", "close": 230.79, "volume": 5953321.0}, {"date": "2019-04-26", "close": 237.0, "volume": 6186046.0}, {"date": "2019-04-29", "close": 237.45, "volume": 5342737.0}, {"date": "2019-04-30", "close": 233.07, "volume": 7613731.0}, {"date": "2019-05-01", "close": 231.95, "volume": 4823160.0}, {"date": "2019-05-02", "close": 232.45, "volume": 5499206.0}, {"date": "2019-05-03", "close": 231.95, "volume": 4323138.0}, {"date": "2019-05-06", "close": 240.5, "volume": 7180213.0}, {"date": "2019-05-07", "close": 238.05, "volume": 5104669.0}, {"date": "2019-05-08", "close": 239.15, "volume": 3768388.0}, {"date": "2019-05-09", "close": 237.97, "volume": 4299681.0}, {"date": "2019-05-10", "close": 240.59, "volume": 4374392.0}, {"date": "2019-05-13", "close": 239.55, "volume": 4684437.0}, {"date": "2019-05-14", "close": 236.43, "volume": 5329698.0}, {"date": "2019-05-15", "close": 236.08, "volume": 5099948.0}, {"date": "2019-05-16", "close": 236.79, "volume": 4456363.0}, {"date": "2019-05-17", "close": 241.38, "volume": 4486406.0}, {"date": "2019-05-20", "close": 245.99, "volume": 5390767.0}, {"date": "2019-05-21", "close": 249.94, "volume": 5345383.0}, {"date": "2019-05-22", "close": 249.34, "volume": 4038028.0}, {"date": "2019-05-23", "close": 246.5, "volume": 3934570.0}, {"date": "2019-05-24", "close": 247.63, "volume": 2974038.0}, {"date": "2019-05-28", "close": 242.06, "volume": 6172696.0}, {"date": "2019-05-29", "close": 242.4, "volume": 3958382.0}, {"date": "2019-05-30", "close": 243.5, "volume": 2646971.0}, {"date": "2019-05-31", "close": 241.8, "volume": 3285843.0}, {"date": "2019-06-03", "close": 236.56, "volume": 4999517.0}, {"date": "2019-06-04", "close": 240.76, "volume": 4992042.0}, {"date": "2019-06-05", "close": 242.77, "volume": 3194422.0}, {"date": "2019-06-06", "close": 241.82, "volume": 2630136.0}, {"date": "2019-06-07", "close": 246.77, "volume": 2837457.0}, {"date": "2019-06-10", "close": 248.14, "volume": 2330953.0}, {"date": "2019-06-11", "close": 245.87, "volume": 3043114.0}, {"date": "2019-06-12", "close": 244.5, "volume": 3251825.0}, {"date": "2019-06-13", "close": 244.96, "volume": 3108249.0}, {"date": "2019-06-14", "close": 245.37, "volume": 2165579.0}, {"date": "2019-06-17", "close": 245.97, "volume": 2270430.0}, {"date": "2019-06-18", "close": 245.7, "volume": 3482480.0}, {"date": "2019-06-19", "close": 250.19, "volume": 4204589.0}, {"date": "2019-06-20", "close": 247.76, "volume": 3800826.0}, {"date": "2019-06-21", "close": 252.28, "volume": 6323527.0}, {"date": "2019-06-24", "close": 249.64, "volume": 3163758.0}, {"date": "2019-06-25", "close": 247.66, "volume": 3183010.0}, {"date": "2019-06-26", "close": 243.47, "volume": 3852920.0}, {"date": "2019-06-27", "close": 246.34, "volume": 3366173.0}, {"date": "2019-06-28", "close": 244.01, "volume": 6727648.0}, {"date": "2019-07-01", "close": 242.64, "volume": 4109079.0}, {"date": "2019-07-02", "close": 243.97, "volume": 3864785.0}, {"date": "2019-07-03", "close": 245.21, "volume": 2559448.0}, {"date": "2019-07-05", "close": 246.99, "volume": 2965094.0}, {"date": "2019-07-08", "close": 247.84, "volume": 1902630.0}, {"date": "2019-07-09", "close": 246.0, "volume": 2775012.0}, {"date": "2019-07-10", "close": 247.48, "volume": 2753028.0}, {"date": "2019-07-11", "close": 261.16, "volume": 10268790.0}, {"date": "2019-07-12", "close": 265.9, "volume": 5336201.0}, {"date": "2019-07-15", "close": 265.96, "volume": 2611403.0}, {"date": "2019-07-16", "close": 264.66, "volume": 3121564.0}, {"date": "2019-07-17", "close": 266.65, "volume": 3995150.0}, {"date": "2019-07-18", "close": 260.6, "volume": 5827020.0}, {"date": "2019-07-19", "close": 256.65, "volume": 4413227.0}, {"date": "2019-07-22", "close": 255.32, "volume": 4104305.0}, {"date": "2019-07-23", "close": 255.01, "volume": 2889283.0}, {"date": "2019-07-24", "close": 251.13, "volume": 4864203.0}, {"date": "2019-07-25", "close": 248.7, "volume": 3362958.0}, {"date": "2019-07-26", "close": 252.94, "volume": 3362651.0}, {"date": "2019-07-29", "close": 253.82, "volume": 2005512.0}, {"date": "2019-07-30", "close": 254.93, "volume": 1908834.0}, {"date": "2019-07-31", "close": 249.01, "volume": 3532351.0}, {"date": "2019-08-01", "close": 249.25, "volume": 3613635.0}, {"date": "2019-08-02", "close": 250.05, "volume": 2677632.0}, {"date": "2019-08-05", "close": 245.06, "volume": 5812447.0}, {"date": "2019-08-06", "close": 248.28, "volume": 3532969.0}, {"date": "2019-08-07", "close": 246.45, "volume": 3205805.0}, {"date": "2019-08-08", "close": 247.62, "volume": 2830705.0}, {"date": "2019-08-09", "close": 248.63, "volume": 2535030.0}, {"date": "2019-08-12", "close": 243.2, "volume": 2667407.0}, {"date": "2019-08-13", "close": 249.22, "volume": 2774735.0}, {"date": "2019-08-14", "close": 243.2, "volume": 3464315.0}, {"date": "2019-08-15", "close": 244.25, "volume": 2513465.0}, {"date": "2019-08-16", "close": 245.69, "volume": 2810022.0}, {"date": "2019-08-19", "close": 244.71, "volume": 2672254.0}, {"date": "2019-08-20", "close": 240.16, "volume": 3201507.0}, {"date": "2019-08-21", "close": 240.35, "volume": 2761928.0}, {"date": "2019-08-22", "close": 232.94, "volume": 4498791.0}, {"date": "2019-08-23", "close": 230.66, "volume": 4827798.0}, {"date": "2019-08-26", "close": 231.08, "volume": 2918839.0}, {"date": "2019-08-27", "close": 222.93, "volume": 4988764.0}, {"date": "2019-08-28", "close": 227.35, "volume": 4853814.0}, {"date": "2019-08-29", "close": 230.62, "volume": 4052586.0}, {"date": "2019-08-30", "close": 234.0, "volume": 3384152.0}, {"date": "2019-09-03", "close": 230.62, "volume": 3382683.0}, {"date": "2019-09-04", "close": 226.73, "volume": 4541228.0}, {"date": "2019-09-05", "close": 229.59, "volume": 4257137.0}, {"date": "2019-09-06", "close": 229.0, "volume": 4183289.0}, {"date": "2019-09-09", "close": 230.68, "volume": 3895602.0}, {"date": "2019-09-10", "close": 232.46, "volume": 4257813.0}, {"date": "2019-09-11", "close": 234.21, "volume": 3168130.0}, {"date": "2019-09-12", "close": 230.1, "volume": 4713659.0}, {"date": "2019-09-13", "close": 233.61, "volume": 4523190.0}, {"date": "2019-09-16", "close": 234.43, "volume": 2973588.0}, {"date": "2019-09-17", "close": 232.52, "volume": 2408431.0}, {"date": "2019-09-18", "close": 230.61, "volume": 2977490.0}, {"date": "2019-09-19", "close": 232.85, "volume": 2725873.0}, {"date": "2019-09-20", "close": 232.89, "volume": 6254516.0}, {"date": "2019-09-23", "close": 228.77, "volume": 3483932.0}, {"date": "2019-09-24", "close": 225.0, "volume": 5047466.0}, {"date": "2019-09-25", "close": 222.17, "volume": 4681080.0}, {"date": "2019-09-26", "close": 215.48, "volume": 10461070.0}, {"date": "2019-09-27", "close": 215.26, "volume": 4835579.0}, {"date": "2019-09-30", "close": 217.32, "volume": 5330064.0}, {"date": "2019-10-01", "close": 217.21, "volume": 5529744.0}, {"date": "2019-10-02", "close": 216.75, "volume": 4925451.0}, {"date": "2019-10-03", "close": 215.36, "volume": 3882264.0}, {"date": "2019-10-04", "close": 219.8, "volume": 3711176.0}, {"date": "2019-10-07", "close": 221.24, "volume": 3876619.0}, {"date": "2019-10-08", "close": 220.11, "volume": 4878124.0}, {"date": "2019-10-09", "close": 222.08, "volume": 4503429.0}, {"date": "2019-10-10", "close": 223.73, "volume": 5302516.0}, {"date": "2019-10-11", "close": 222.07, "volume": 5919158.0}, {"date": "2019-10-14", "close": 220.59, "volume": 4293196.0}, {"date": "2019-10-15", "close": 238.59, "volume": 13469620.0}, {"date": "2019-10-16", "close": 236.99, "volume": 5404216.0}, {"date": "2019-10-17", "close": 243.67, "volume": 6627654.0}, {"date": "2019-10-18", "close": 245.34, "volume": 4923389.0}, {"date": "2019-10-21", "close": 243.92, "volume": 3179082.0}, {"date": "2019-10-22", "close": 249.48, "volume": 5797684.0}, {"date": "2019-10-23", "close": 247.8, "volume": 3910707.0}, {"date": "2019-10-24", "close": 244.51, "volume": 2569585.0}, {"date": "2019-10-25", "close": 244.91, "volume": 2815054.0}, {"date": "2019-10-28", "close": 247.05, "volume": 2957146.0}, {"date": "2019-10-29", "close": 252.29, "volume": 3528905.0}, {"date": "2019-10-30", "close": 254.8, "volume": 3299612.0}, {"date": "2019-10-31", "close": 252.7, "volume": 3960351.0}, {"date": "2019-11-01", "close": 252.21, "volume": 2919581.0}, {"date": "2019-11-04", "close": 251.25, "volume": 3186427.0}, {"date": "2019-11-05", "close": 250.3, "volume": 5393367.0}, {"date": "2019-11-06", "close": 250.52, "volume": 3668573.0}, {"date": "2019-11-07", "close": 256.46, "volume": 3646276.0}, {"date": "2019-11-08", "close": 256.97, "volume": 2200283.0}, {"date": "2019-11-11", "close": 254.09, "volume": 1765676.0}, {"date": "2019-11-12", "close": 255.25, "volume": 1892495.0}, {"date": "2019-11-13", "close": 253.57, "volume": 3423750.0}, {"date": "2019-11-14", "close": 255.83, "volume": 2102004.0}, {"date": "2019-11-15", "close": 269.4, "volume": 10138250.0}, {"date": "2019-11-18", "close": 272.93, "volume": 6985244.0}, {"date": "2019-11-19", "close": 274.23, "volume": 4002075.0}, {"date": "2019-11-20", "close": 275.56, "volume": 4141671.0}, {"date": "2019-11-21", "close": 276.55, "volume": 3309861.0}, {"date": "2019-11-22", "close": 276.84, "volume": 2802721.0}, {"date": "2019-11-25", "close": 282.67, "volume": 4083804.0}, {"date": "2019-11-26", "close": 281.4, "volume": 2998607.0}, {"date": "2019-11-27", "close": 280.67, "volume": 2324495.0}, {"date": "2019-11-29", "close": 279.87, "volume": 1520936.0}, {"date": "2019-12-02", "close": 279.66, "volume": 2517775.0}, {"date": "2019-12-03", "close": 276.9, "volume": 3257109.0}, {"date": "2019-12-04", "close": 279.32, "volume": 2694184.0}, {"date": "2019-12-05", "close": 282.0, "volume": 3357517.0}, {"date": "2019-12-06", "close": 280.19, "volume": 2829012.0}, {"date": "2019-12-09", "close": 277.54, "volume": 2699241.0}, {"date": "2019-12-10", "close": 279.52, "volume": 2515260.0}, {"date": "2019-12-11", "close": 280.5, "volume": 2751415.0}, {"date": "2019-12-12", "close": 283.61, "volume": 2996213.0}, {"date": "2019-12-13", "close": 285.48, "volume": 3599255.0}, {"date": "2019-12-16", "close": 292.03, "volume": 4664253.0}, {"date": "2019-12-17", "close": 290.47, "volume": 4409966.0}, {"date": "2019-12-18", "close": 292.9, "volume": 3621797.0}, {"date": "2019-12-19", "close": 294.62, "volume": 3088889.0}, {"date": "2019-12-20", "close": 292.59, "volume": 6608293.0}, {"date": "2019-12-23", "close": 295.09, "volume": 2098950.0}, {"date": "2019-12-24", "close": 294.54, "volume": 714032.0}, {"date": "2019-12-26", "close": 295.65, "volume": 1050688.0}, {"date": "2019-12-27", "close": 295.97, "volume": 1547211.0}, {"date": "2019-12-30", "close": 293.85, "volume": 1512088.0}, {"date": "2019-12-31", "close": 293.98, "volume": 2224237.0}, {"date": "2020-01-02", "close": 292.5, "volume": 2544306.0}, {"date": "2020-01-03", "close": 289.54, "volume": 2712006.0}, {"date": "2020-01-06", "close": 291.55, "volume": 3079134.0}, {"date": "2020-01-07", "close": 289.79, "volume": 2497613.0}, {"date": "2020-01-08", "close": 295.9, "volume": 3379840.0}, {"date": "2020-01-09", "close": 294.22, "volume": 2838587.0}, {"date": "2020-01-10", "close": 295.13, "volume": 2477989.0}, {"date": "2020-01-13", "close": 285.85, "volume": 6996743.0}, {"date": "2020-01-14", "close": 288.24, "volume": 6067709.0}, {"date": "2020-01-15", "close": 296.41, "volume": 6081615.0}, {"date": "2020-01-16", "close": 300.74, "volume": 3710344.0}, {"date": "2020-01-17", "close": 298.47, "volume": 4632160.0}, {"date": "2020-01-21", "close": 300.53, "volume": 4963132.0}, {"date": "2020-01-22", "close": 300.59, "volume": 3117568.0}, {"date": "2020-01-23", "close": 299.46, "volume": 3169618.0}, {"date": "2020-01-24", "close": 292.81, "volume": 3678518.0}, {"date": "2020-01-27", "close": 284.09, "volume": 4399767.0}, {"date": "2020-01-28", "close": 285.87, "volume": 4341182.0}, {"date": "2020-01-29", "close": 282.9, "volume": 3963946.0}, {"date": "2020-01-30", "close": 280.98, "volume": 4211762.0}, {"date": "2020-01-31", "close": 272.45, "volume": 5532985.0}, {"date": "2020-02-03", "close": 274.02, "volume": 5646967.0}, {"date": "2020-02-04", "close": 280.84, "volume": 4290256.0}, {"date": "2020-02-05", "close": 295.73, "volume": 5760999.0}, {"date": "2020-02-06", "close": 292.46, "volume": 3044084.0}, {"date": "2020-02-07", "close": 289.22, "volume": 3426082.0}, {"date": "2020-02-10", "close": 287.03, "volume": 3147356.0}, {"date": "2020-02-11", "close": 290.79, "volume": 2992180.0}, {"date": "2020-02-12", "close": 303.48, "volume": 6702084.0}, {"date": "2020-02-13", "close": 302.2, "volume": 3565494.0}, {"date": "2020-02-14", "close": 298.78, "volume": 2485610.0}, {"date": "2020-02-18", "close": 302.14, "volume": 3242145.0}, {"date": "2020-02-19", "close": 305.31, "volume": 3021266.0}, {"date": "2020-02-20", "close": 302.13, "volume": 2885466.0}, {"date": "2020-02-21", "close": 301.43, "volume": 2990311.0}, {"date": "2020-02-24", "close": 277.79, "volume": 8790596.0}, {"date": "2020-02-25", "close": 263.39, "volume": 8171242.0}, {"date": "2020-02-26", "close": 263.0, "volume": 6807579.0}, {"date": "2020-02-27", "close": 253.92, "volume": 7604285.0}, {"date": "2020-02-28", "close": 254.96, "volume": 9963972.0}, {"date": "2020-03-02", "close": 273.11, "volume": 8866267.0}, {"date": "2020-03-03", "close": 261.4, "volume": 9188087.0}, {"date": "2020-03-04", "close": 289.42, "volume": 14532980.0}, {"date": "2020-03-05", "close": 282.96, "volume": 5908381.0}, {"date": "2020-03-06", "close": 283.87, "volume": 5361864.0}, {"date": "2020-03-09", "close": 273.44, "volume": 8070720.0}, {"date": "2020-03-10", "close": 280.0, "volume": 7366040.0}, {"date": "2020-03-11", "close": 277.78, "volume": 7747394.0}, {"date": "2020-03-12", "close": 250.41, "volume": 10496630.0}, {"date": "2020-03-13", "close": 272.04, "volume": 9308415.0}, {"date": "2020-03-16", "close": 225.04, "volume": 10303460.0}, {"date": "2020-03-17", "close": 244.22, "volume": 9642169.0}, {"date": "2020-03-18", "close": 217.06, "volume": 12917490.0}, {"date": "2020-03-19", "close": 219.8, "volume": 8065170.0}, {"date": "2020-03-20", "close": 206.59, "volume": 9364072.0}, {"date": "2020-03-23", "close": 194.86, "volume": 10654480.0}, {"date": "2020-03-24", "close": 219.8, "volume": 8894374.0}, {"date": "2020-03-25", "close": 234.49, "volume": 10013990.0}, {"date": "2020-03-26", "close": 255.39, "volume": 7518081.0}, {"date": "2020-03-27", "close": 242.45, "volume": 4879622.0}, {"date": "2020-03-30", "close": 251.28, "volume": 5328965.0}, {"date": "2020-03-31", "close": 249.38, "volume": 5455654.0}, {"date": "2020-04-01", "close": 237.32, "volume": 4548766.0}, {"date": "2020-04-02", "close": 240.44, "volume": 4636962.0}, {"date": "2020-04-03", "close": 229.49, "volume": 4650291.0}, {"date": "2020-04-06", "close": 248.34, "volume": 6365865.0}, {"date": "2020-04-07", "close": 248.04, "volume": 4984097.0}, {"date": "2020-04-08", "close": 267.83, "volume": 6390216.0}, {"date": "2020-04-09", "close": 264.13, "volume": 4925544.0}, {"date": "2020-04-13", "close": 263.51, "volume": 2965303.0}, {"date": "2020-04-14", "close": 270.5, "volume": 4778901.0}, {"date": "2020-04-15", "close": 281.68, "volume": 7841764.0}, {"date": "2020-04-16", "close": 298.43, "volume": 7738895.0}, {"date": "2020-04-17", "close": 290.56, "volume": 5857541.0}, {"date": "2020-04-20", "close": 282.14, "volume": 4072635.0}, {"date": "2020-04-21", "close": 274.19, "volume": 3977514.0}, {"date": "2020-04-22", "close": 277.02, "volume": 3663658.0}, {"date": "2020-04-23", "close": 285.33, "volume": 4420546.0}, {"date": "2020-04-24", "close": 291.29, "volume": 3265412.0}, {"date": "2020-04-27", "close": 293.98, "volume": 3706179.0}, {"date": "2020-04-28", "close": 288.36, "volume": 3862897.0}, {"date": "2020-04-29", "close": 287.65, "volume": 4258433.0}, {"date": "2020-04-30", "close": 292.47, "volume": 7631715.0}, {"date": "2020-05-01", "close": 284.51, "volume": 3526428.0}, {"date": "2020-05-04", "close": 287.54, "volume": 2894193.0}, {"date": "2020-05-05", "close": 293.04, "volume": 2501346.0}, {"date": "2020-05-06", "close": 288.77, "volume": 2579182.0}, {"date": "2020-05-07", "close": 285.0, "volume": 3162502.0}, {"date": "2020-05-08", "close": 287.0, "volume": 3200304.0}, {"date": "2020-05-11", "close": 288.69, "volume": 3490863.0}, {"date": "2020-05-12", "close": 287.7, "volume": 4214309.0}, {"date": "2020-05-13", "close": 278.0, "volume": 5474075.0}, {"date": "2020-05-14", "close": 290.61, "volume": 5705048.0}, {"date": "2020-05-15", "close": 290.96, "volume": 12182810.0}, {"date": "2020-05-18", "close": 293.36, "volume": 4017333.0}, {"date": "2020-05-19", "close": 289.05, "volume": 3059370.0}, {"date": "2020-05-20", "close": 287.99, "volume": 3200617.0}, {"date": "2020-05-21", "close": 286.91, "volume": 3604897.0}, {"date": "2020-05-22", "close": 289.94, "volume": 2922841.0}, {"date": "2020-05-26", "close": 294.89, "volume": 4568023.0}, {"date": "2020-05-27", "close": 303.77, "volume": 5618902.0}, {"date": "2020-05-28", "close": 303.97, "volume": 4388845.0}, {"date": "2020-05-29", "close": 304.85, "volume": 6253038.0}, {"date": "2020-06-01", "close": 305.93, "volume": 2894409.0}, {"date": "2020-06-02", "close": 306.31, "volume": 2757002.0}, {"date": "2020-06-03", "close": 305.35, "volume": 4360327.0}, {"date": "2020-06-04", "close": 298.08, "volume": 4374349.0}, {"date": "2020-06-05", "close": 311.85, "volume": 5554303.0}, {"date": "2020-06-08", "close": 309.48, "volume": 4635498.0}, {"date": "2020-06-09", "close": 309.21, "volume": 3061770.0}, {"date": "2020-06-10", "close": 305.75, "volume": 3296079.0}, {"date": "2020-06-11", "close": 283.73, "volume": 6638905.0}, {"date": "2020-06-12", "close": 285.15, "volume": 5416812.0}, {"date": "2020-06-15", "close": 286.28, "volume": 4496631.0}, {"date": "2020-06-16", "close": 293.0, "volume": 4248308.0}, {"date": "2020-06-17", "close": 292.6, "volume": 2538430.0}, {"date": "2020-06-18", "close": 291.48, "volume": 2926573.0}, {"date": "2020-06-19", "close": 291.24, "volume": 5168477.0}, {"date": "2020-06-22", "close": 292.67, "volume": 2174051.0}, {"date": "2020-06-23", "close": 297.6, "volume": 4023457.0}, {"date": "2020-06-24", "close": 289.18, "volume": 3399868.0}, {"date": "2020-06-25", "close": 296.22, "volume": 3112537.0}, {"date": "2020-06-26", "close": 286.88, "volume": 5043234.0}, {"date": "2020-06-29", "close": 289.76, "volume": 2356713.0}, {"date": "2020-06-30", "close": 294.95, "volume": 2932930.0}, {"date": "2020-07-01", "close": 297.73, "volume": 2304052.0}, {"date": "2020-07-02", "close": 298.26, "volume": 1971954.0}, {"date": "2020-07-06", "close": 302.81, "volume": 2395034.0}, {"date": "2020-07-07", "close": 296.65, "volume": 2075730.0}, {"date": "2020-07-08", "close": 298.36, "volume": 1987357.0}, {"date": "2020-07-09", "close": 291.16, "volume": 3061657.0}, {"date": "2020-07-10", "close": 291.23, "volume": 2391717.0}, {"date": "2020-07-13", "close": 299.71, "volume": 4263348.0}, {"date": "2020-07-14", "close": 308.52, "volume": 4234881.0}, {"date": "2020-07-15", "close": 304.07, "volume": 5116869.0}, {"date": "2020-07-16", "close": 307.15, "volume": 3844474.0}, {"date": "2020-07-17", "close": 306.53, "volume": 3016846.0}, {"date": "2020-07-20", "close": 303.46, "volume": 2375525.0}, {"date": "2020-07-21", "close": 305.11, "volume": 2341560.0}, {"date": "2020-07-22", "close": 306.71, "volume": 1935771.0}, {"date": "2020-07-23", "close": 302.97, "volume": 2367675.0}, {"date": "2020-07-24", "close": 300.79, "volume": 2415759.0}, {"date": "2020-07-27", "close": 298.6, "volume": 2060506.0}, {"date": "2020-07-28", "close": 299.93, "volume": 2257492.0}, {"date": "2020-07-29", "close": 306.68, "volume": 2672724.0}, {"date": "2020-07-30", "close": 305.23, "volume": 2205343.0}, {"date": "2020-07-31", "close": 302.78, "volume": 3913650.0}, {"date": "2020-08-03", "close": 303.61, "volume": 2628889.0}, {"date": "2020-08-04", "close": 304.5, "volume": 3595182.0}, {"date": "2020-08-05", "close": 312.47, "volume": 3014732.0}, {"date": "2020-08-06", "close": 314.06, "volume": 3305601.0}, {"date": "2020-08-07", "close": 317.03, "volume": 2600751.0}, {"date": "2020-08-10", "close": 319.1, "volume": 2563849.0}, {"date": "2020-08-11", "close": 315.55, "volume": 3018248.0}, {"date": "2020-08-12", "close": 322.27, "volume": 2916495.0}, {"date": "2020-08-13", "close": 321.52, "volume": 2159587.0}, {"date": "2020-08-14", "close": 323.7, "volume": 1787375.0}, {"date": "2020-08-17", "close": 320.51, "volume": 2772468.0}, {"date": "2020-08-18", "close": 316.81, "volume": 2520285.0}, {"date": "2020-08-19", "close": 315.4, "volume": 2066691.0}, {"date": "2020-08-20", "close": 313.33, "volume": 2245791.0}, {"date": "2020-08-21", "close": 314.14, "volume": 2488477.0}, {"date": "2020-08-24", "close": 308.84, "volume": 2922446.0}, {"date": "2020-08-25", "close": 312.22, "volume": 1879520.0}, {"date": "2020-08-26", "close": 308.82, "volume": 3178972.0}, {"date": "2020-08-27", "close": 311.67, "volume": 2321100.0}, {"date": "2020-08-28", "close": 314.37, "volume": 2883586.0}, {"date": "2020-08-31", "close": 312.55, "volume": 4341556.0}, {"date": "2020-09-01", "close": 312.83, "volume": 2487188.0}, {"date": "2020-09-02", "close": 320.24, "volume": 2846460.0}, {"date": "2020-09-03", "close": 316.23, "volume": 3872533.0}, {"date": "2020-09-04", "close": 312.0, "volume": 2901147.0}, {"date": "2020-09-08", "close": 307.25, "volume": 2594530.0}, {"date": "2020-09-09", "close": 312.02, "volume": 2195680.0}, {"date": "2020-09-10", "close": 304.6, "volume": 2421619.0}, {"date": "2020-09-11", "close": 301.48, "volume": 3086088.0}, {"date": "2020-09-14", "close": 308.57, "volume": 1795515.0}, {"date": "2020-09-15", "close": 307.23, "volume": 1468486.0}, {"date": "2020-09-16", "close": 306.52, "volume": 3438228.0}, {"date": "2020-09-17", "close": 304.98, "volume": 2394205.0}, {"date": "2020-09-18", "close": 308.02, "volume": 3795806.0}, {"date": "2020-09-21", "close": 299.19, "volume": 4124741.0}, {"date": "2020-09-22", "close": 294.26, "volume": 3163604.0}, {"date": "2020-09-23", "close": 292.14, "volume": 3710122.0}, {"date": "2020-09-24", "close": 292.66, "volume": 2869110.0}, {"date": "2020-09-25", "close": 302.5, "volume": 2455819.0}, {"date": "2020-09-28", "close": 303.23, "volume": 2575710.0}, {"date": "2020-09-29", "close": 304.15, "volume": 1797818.0}, {"date": "2020-09-30", "close": 311.77, "volume": 3497316.0}, {"date": "2020-10-01", "close": 313.07, "volume": 2731236.0}, {"date": "2020-10-02", "close": 311.98, "volume": 2338048.0}, {"date": "2020-10-05", "close": 318.15, "volume": 1638618.0}, {"date": "2020-10-06", "close": 314.45, "volume": 2434408.0}, {"date": "2020-10-07", "close": 323.17, "volume": 2596552.0}, {"date": "2020-10-08", "close": 322.41, "volume": 2056700.0}, {"date": "2020-10-09", "close": 327.84, "volume": 2028946.0}, {"date": "2020-10-12", "close": 329.97, "volume": 2424163.0}, {"date": "2020-10-13", "close": 331.42, "volume": 2713530.0}, {"date": "2020-10-14", "close": 321.85, "volume": 4455722.0}, {"date": "2020-10-15", "close": 324.57, "volume": 3172686.0}, {"date": "2020-10-16", "close": 329.9, "volume": 3293344.0}, {"date": "2020-10-19", "close": 324.22, "volume": 2482339.0}, {"date": "2020-10-20", "close": 323.41, "volume": 1988669.0}, {"date": "2020-10-21", "close": 322.79, "volume": 2139034.0}, {"date": "2020-10-22", "close": 325.73, "volume": 2100739.0}, {"date": "2020-10-23", "close": 330.6, "volume": 2349525.0}, {"date": "2020-10-26", "close": 323.06, "volume": 2408460.0}, {"date": "2020-10-27", "close": 320.51, "volume": 2427684.0}, {"date": "2020-10-28", "close": 308.0, "volume": 3301655.0}, {"date": "2020-10-29", "close": 303.68, "volume": 3279189.0}, {"date": "2020-10-30", "close": 305.14, "volume": 3557355.0}, {"date": "2020-11-02", "close": 312.1, "volume": 4519209.0}, {"date": "2020-11-03", "close": 321.35, "volume": 4043876.0}, {"date": "2020-11-04", "close": 354.56, "volume": 10344920.0}, {"date": "2020-11-05", "close": 354.4, "volume": 4786472.0}, {"date": "2020-11-06", "close": 347.46, "volume": 2994932.0}, {"date": "2020-11-09", "close": 350.0, "volume": 4635344.0}, {"date": "2020-11-10", "close": 353.69, "volume": 3733236.0}, {"date": "2020-11-11", "close": 351.7, "volume": 2048494.0}, {"date": "2020-11-12", "close": 354.41, "volume": 2908228.0}, {"date": "2020-11-13", "close": 355.67, "volume": 2442331.0}, {"date": "2020-11-16", "close": 356.82, "volume": 2790381.0}, {"date": "2020-11-17", "close": 352.1, "volume": 2557624.0}, {"date": "2020-11-18", "close": 344.51, "volume": 2722477.0}, {"date": "2020-11-19", "close": 337.0, "volume": 3935570.0}, {"date": "2020-11-20", "close": 334.7, "volume": 3702637.0}, {"date": "2020-11-23", "close": 335.06, "volume": 2538118.0}, {"date": "2020-11-24", "close": 336.01, "volume": 3759980.0}, {"date": "2020-11-25", "close": 333.19, "volume": 3145335.0}, {"date": "2020-11-27", "close": 337.94, "volume": 1558621.0}, {"date": "2020-11-30", "close": 336.34, "volume": 5265707.0}, {"date": "2020-12-01", "close": 341.19, "volume": 3817785.0}, {"date": "2020-12-02", "close": 347.56, "volume": 2864281.0}, {"date": "2020-12-03", "close": 348.68, "volume": 4169186.0}, {"date": "2020-12-04", "close": 349.89, "volume": 3255426.0}, {"date": "2020-12-07", "close": 347.86, "volume": 2999382.0}, {"date": "2020-12-08", "close": 347.86, "volume": 2471262.0}, {"date": "2020-12-09", "close": 344.41, "volume": 2600442.0}, {"date": "2020-12-10", "close": 339.65, "volume": 2896940.0}, {"date": "2020-12-11", "close": 337.07, "volume": 3071737.0}, {"date": "2020-12-14", "close": 336.13, "volume": 2478953.0}, {"date": "2020-12-15", "close": 339.67, "volume": 2616862.0}, {"date": "2020-12-16", "close": 339.34, "volume": 2365672.0}, {"date": "2020-12-17", "close": 341.67, "volume": 2525662.0}, {"date": "2020-12-18", "close": 338.38, "volume": 8743007.0}, {"date": "2020-12-21", "close": 336.08, "volume": 2893022.0}, {"date": "2020-12-22", "close": 335.01, "volume": 2069883.0}, {"date": "2020-12-23", "close": 337.59, "volume": 2348234.0}, {"date": "2020-12-24", "close": 340.79, "volume": 1360598.0}, {"date": "2020-12-28", "close": 345.95, "volume": 2308222.0}, {"date": "2020-12-29", "close": 347.35, "volume": 2275855.0}, {"date": "2020-12-30", "close": 344.99, "volume": 1866024.0}, {"date": "2020-12-31", "close": 350.68, "volume": 1969227.0}, {"date": "2021-01-04", "close": 349.5, "volume": 4203821.0}, {"date": "2021-01-05", "close": 344.8, "volume": 3160458.0}, {"date": "2021-01-06", "close": 359.27, "volume": 6561435.0}, {"date": "2021-01-07", "close": 365.03, "volume": 3366710.0}, {"date": "2021-01-08", "close": 363.39, "volume": 2948002.0}, {"date": "2021-01-11", "close": 360.75, "volume": 2695180.0}, {"date": "2021-01-12", "close": 357.37, "volume": 2372762.0}, {"date": "2021-01-13", "close": 355.04, "volume": 1974477.0}, {"date": "2021-01-14", "close": 350.53, "volume": 2919879.0}, {"date": "2021-01-15", "close": 351.3, "volume": 3776994.0}, {"date": "2021-01-19", "close": 352.19, "volume": 3361269.0}, {"date": "2021-01-20", "close": 350.84, "volume": 3036808.0}, {"date": "2021-01-21", "close": 355.0, "volume": 3750194.0}, {"date": "2021-01-22", "close": 347.55, "volume": 2585351.0}, {"date": "2021-01-25", "close": 347.81, "volume": 2506366.0}, {"date": "2021-01-26", "close": 343.11, "volume": 2467549.0}, {"date": "2021-01-27", "close": 332.99, "volume": 4770898.0}, {"date": "2021-01-28", "close": 338.15, "volume": 2770191.0}, {"date": "2021-01-29", "close": 333.58, "volume": 3899501.0}, {"date": "2021-02-01", "close": 334.0, "volume": 3020168.0}, {"date": "2021-02-02", "close": 338.72, "volume": 2663668.0}, {"date": "2021-02-03", "close": 337.89, "volume": 2537417.0}, {"date": "2021-02-04", "close": 329.32, "volume": 5962249.0}, {"date": "2021-02-05", "close": 324.51, "volume": 7227908.0}, {"date": "2021-02-08", "close": 324.34, "volume": 4758181.0}, {"date": "2021-02-09", "close": 329.63, "volume": 4096905.0}, {"date": "2021-02-10", "close": 333.4, "volume": 4122733.0}, {"date": "2021-02-11", "close": 333.07, "volume": 2776664.0}, {"date": "2021-02-12", "close": 328.24, "volume": 2760970.0}, {"date": "2021-02-16", "close": 324.62, "volume": 4339162.0}, {"date": "2021-02-17", "close": 326.86, "volume": 2637714.0}, {"date": "2021-02-18", "close": 328.41, "volume": 2385100.0}, {"date": "2021-02-19", "close": 324.58, "volume": 2313753.0}, {"date": "2021-02-22", "close": 327.64, "volume": 2688464.0}, {"date": "2021-02-23", "close": 329.51, "volume": 3225724.0}, {"date": "2021-02-24", "close": 332.21, "volume": 3360533.0}, {"date": "2021-02-25", "close": 328.87, "volume": 2780100.0}, {"date": "2021-02-26", "close": 332.22, "volume": 5430019.0}, {"date": "2021-03-01", "close": 334.65, "volume": 4199115.0}, {"date": "2021-03-02", "close": 334.64, "volume": 2568915.0}, {"date": "2021-03-03", "close": 332.87, "volume": 3039667.0}, {"date": "2021-03-04", "close": 333.81, "volume": 4991609.0}, {"date": "2021-03-05", "close": 347.1, "volume": 4563095.0}, {"date": "2021-03-08", "close": 350.17, "volume": 3419860.0}, {"date": "2021-03-09", "close": 351.98, "volume": 4277593.0}, {"date": "2021-03-10", "close": 349.6, "volume": 3012275.0}, {"date": "2021-03-11", "close": 353.1, "volume": 2520563.0}, {"date": "2021-03-12", "close": 356.02, "volume": 2088664.0}, {"date": "2021-03-15", "close": 353.88, "volume": 2343695.0}, {"date": "2021-03-16", "close": 354.6, "volume": 2904194.0}, {"date": "2021-03-17", "close": 352.18, "volume": 2633061.0}, {"date": "2021-03-18", "close": 362.05, "volume": 3311649.0}, {"date": "2021-03-19", "close": 365.58, "volume": 8572926.0}, {"date": "2021-03-22", "close": 366.86, "volume": 3505213.0}, {"date": "2021-03-23", "close": 368.5, "volume": 3100090.0}, {"date": "2021-03-24", "close": 370.6, "volume": 3407781.0}, {"date": "2021-03-25", "close": 371.09, "volume": 3021494.0}, {"date": "2021-03-26", "close": 376.48, "volume": 2959773.0}, {"date": "2021-03-29", "close": 379.06, "volume": 2740463.0}, {"date": "2021-03-30", "close": 373.56, "volume": 3066057.0}, {"date": "2021-03-31", "close": 372.07, "volume": 3356472.0}, {"date": "2021-04-01", "close": 367.07, "volume": 2977791.0}, {"date": "2021-04-05", "close": 370.18, "volume": 2709486.0}, {"date": "2021-04-06", "close": 364.37, "volume": 2698564.0}, {"date": "2021-04-07", "close": 365.64, "volume": 2159172.0}, {"date": "2021-04-08", "close": 364.89, "volume": 2426651.0}, {"date": "2021-04-09", "close": 376.3, "volume": 2483494.0}, {"date": "2021-04-12", "close": 376.28, "volume": 3057307.0}, {"date": "2021-04-13", "close": 374.5, "volume": 2652332.0}, {"date": "2021-04-14", "close": 375.63, "volume": 2805633.0}, {"date": "2021-04-15", "close": 390.01, "volume": 4488251.0}, {"date": "2021-04-16", "close": 391.01, "volume": 4532625.0}, {"date": "2021-04-19", "close": 389.84, "volume": 2965522.0}, {"date": "2021-04-20", "close": 396.53, "volume": 3348284.0}, {"date": "2021-04-21", "close": 398.81, "volume": 2473336.0}, {"date": "2021-04-22", "close": 396.54, "volume": 2718851.0}, {"date": "2021-04-23", "close": 400.31, "volume": 2263403.0}, {"date": "2021-04-26", "close": 395.86, "volume": 1642260.0}, {"date": "2021-04-27", "close": 394.5, "volume": 1758509.0}, {"date": "2021-04-28", "close": 394.59, "volume": 1886514.0}, {"date": "2021-04-29", "close": 401.55, "volume": 1996547.0}, {"date": "2021-04-30", "close": 398.8, "volume": 2328135.0}, {"date": "2021-05-03", "close": 405.9, "volume": 2568596.0}, {"date": "2021-05-04", "close": 411.34, "volume": 3237206.0}, {"date": "2021-05-05", "close": 412.5, "volume": 2047018.0}, {"date": "2021-05-06", "close": 414.97, "volume": 3058890.0}, {"date": "2021-05-07", "close": 417.65, "volume": 1851063.0}, {"date": "2021-05-10", "close": 420.89, "volume": 2489255.0}, {"date": "2021-05-11", "close": 411.7, "volume": 3024021.0}, {"date": "2021-05-12", "close": 405.37, "volume": 2888410.0}, {"date": "2021-05-13", "close": 408.56, "volume": 2638499.0}, {"date": "2021-05-14", "close": 409.8, "volume": 2072948.0}, {"date": "2021-05-17", "close": 408.63, "volume": 1583903.0}, {"date": "2021-05-18", "close": 410.38, "volume": 2694776.0}, {"date": "2021-05-19", "close": 409.5, "volume": 2783146.0}, {"date": "2021-05-20", "close": 408.64, "volume": 2105974.0}, {"date": "2021-05-21", "close": 411.63, "volume": 4295746.0}, {"date": "2021-05-24", "close": 410.95, "volume": 1883815.0}, {"date": "2021-05-25", "close": 413.05, "volume": 2285601.0}, {"date": "2021-05-26", "close": 413.21, "volume": 1903928.0}, {"date": "2021-05-27", "close": 412.7, "volume": 2041955.0}, {"date": "2021-05-28", "close": 411.92, "volume": 2368025.0}, {"date": "2021-06-01", "close": 406.72, "volume": 2199581.0}, {"date": "2021-06-02", "close": 405.85, "volume": 2232967.0}, {"date": "2021-06-03", "close": 407.96, "volume": 2281157.0}, {"date": "2021-06-04", "close": 405.64, "volume": 2991121.0}, {"date": "2021-06-07", "close": 400.25, "volume": 3353805.0}, {"date": "2021-06-08", "close": 401.74, "volume": 3051309.0}, {"date": "2021-06-09", "close": 401.1, "volume": 1925796.0}, {"date": "2021-06-10", "close": 401.49, "volume": 4033653.0}, {"date": "2021-06-11", "close": 397.89, "volume": 3094507.0}, {"date": "2021-06-14", "close": 399.16, "volume": 2675015.0}, {"date": "2021-06-15", "close": 400.28, "volume": 2845842.0}, {"date": "2021-06-16", "close": 397.25, "volume": 3330906.0}, {"date": "2021-06-17", "close": 397.35, "volume": 3532149.0}, {"date": "2021-06-18", "close": 389.37, "volume": 5521433.0}, {"date": "2021-06-21", "close": 398.07, "volume": 3839370.0}, {"date": "2021-06-22", "close": 398.69, "volume": 3964629.0}, {"date": "2021-06-23", "close": 395.56, "volume": 2942116.0}, {"date": "2021-06-24", "close": 398.87, "volume": 3309150.0}, {"date": "2021-06-25", "close": 404.95, "volume": 16928880.0}, {"date": "2021-06-28", "close": 401.46, "volume": 3193451.0}, {"date": "2021-06-29", "close": 398.1, "volume": 2458834.0}, {"date": "2021-06-30", "close": 400.44, "volume": 2875702.0}, {"date": "2021-07-01", "close": 404.89, "volume": 2678291.0}, {"date": "2021-07-02", "close": 409.36, "volume": 1982443.0}, {"date": "2021-07-06", "close": 410.26, "volume": 2615260.0}, {"date": "2021-07-07", "close": 411.66, "volume": 2270451.0}, {"date": "2021-07-08", "close": 409.95, "volume": 2032596.0}, {"date": "2021-07-09", "close": 412.11, "volume": 2078874.0}, {"date": "2021-07-12", "close": 416.04, "volume": 2802629.0}, {"date": "2021-07-13", "close": 418.54, "volume": 2948990.0}, {"date": "2021-07-14", "close": 414.74, "volume": 3538730.0}, {"date": "2021-07-15", "close": 420.05, "volume": 3546506.0}, {"date": "2021-07-16", "close": 419.7, "volume": 2625375.0}, {"date": "2021-07-19", "close": 409.06, "volume": 3611295.0}, {"date": "2021-07-20", "close": 412.97, "volume": 3186929.0}, {"date": "2021-07-21", "close": 414.64, "volume": 1863958.0}, {"date": "2021-07-22", "close": 415.77, "volume": 1421946.0}, {"date": "2021-07-23", "close": 417.7, "volume": 1611877.0}, {"date": "2021-07-26", "close": 413.54, "volume": 2232878.0}, {"date": "2021-07-27", "close": 415.1, "volume": 2630593.0}, {"date": "2021-07-28", "close": 409.17, "volume": 2446949.0}, {"date": "2021-07-29", "close": 412.08, "volume": 1597578.0}, {"date": "2021-07-30", "close": 412.22, "volume": 1864207.0}, {"date": "2021-08-02", "close": 415.57, "volume": 1806710.0}, {"date": "2021-08-03", "close": 421.9, "volume": 2496628.0}, {"date": "2021-08-04", "close": 421.54, "volume": 1995410.0}, {"date": "2021-08-05", "close": 411.19, "volume": 3598649.0}, {"date": "2021-08-06", "close": 415.12, "volume": 1944057.0}, {"date": "2021-08-09", "close": 410.87, "volume": 1509781.0}, {"date": "2021-08-10", "close": 411.78, "volume": 1441848.0}, {"date": "2021-08-11", "close": 407.74, "volume": 1542591.0}, {"date": "2021-08-12", "close": 405.96, "volume": 1940158.0}, {"date": "2021-08-13", "close": 409.67, "volume": 1537838.0}, {"date": "2021-08-16", "close": 417.21, "volume": 2377942.0}, {"date": "2021-08-17", "close": 421.78, "volume": 2257975.0}, {"date": "2021-08-18", "close": 417.32, "volume": 3037085.0}, {"date": "2021-08-19", "close": 427.89, "volume": 3204670.0}, {"date": "2021-08-20", "close": 429.71, "volume": 2401874.0}, {"date": "2021-08-23", "close": 425.36, "volume": 2375913.0}, {"date": "2021-08-24", "close": 423.41, "volume": 1619511.0}, {"date": "2021-08-25", "close": 419.74, "volume": 1939263.0}, {"date": "2021-08-26", "close": 416.85, "volume": 1385426.0}, {"date": "2021-08-27", "close": 418.76, "volume": 1621625.0}, {"date": "2021-08-30", "close": 418.3, "volume": 1284534.0}, {"date": "2021-08-31", "close": 416.27, "volume": 4249141.0}, {"date": "2021-09-01", "close": 417.35, "volume": 2034426.0}, {"date": "2021-09-02", "close": 423.71, "volume": 3137553.0}, {"date": "2021-09-03", "close": 422.86, "volume": 1604878.0}, {"date": "2021-09-07", "close": 421.24, "volume": 1920360.0}, {"date": "2021-09-08", "close": 415.39, "volume": 2262485.0}, {"date": "2021-09-09", "close": 414.55, "volume": 3508654.0}, {"date": "2021-09-10", "close": 403.91, "volume": 4215812.0}, {"date": "2021-09-13", "close": 414.52, "volume": 3068508.0}, {"date": "2021-09-14", "close": 412.54, "volume": 2879816.0}, {"date": "2021-09-15", "close": 417.52, "volume": 3180913.0}, {"date": "2021-09-16", "close": 416.84, "volume": 2262750.0}, {"date": "2021-09-17", "close": 420.16, "volume": 4534224.0}, {"date": "2021-09-20", "close": 412.7, "volume": 2799803.0}, {"date": "2021-09-21", "close": 412.34, "volume": 2382332.0}, {"date": "2021-09-22", "close": 408.7, "volume": 3629528.0}, {"date": "2021-09-23", "close": 408.03, "volume": 2681575.0}, {"date": "2021-09-24", "close": 407.08, "volume": 1950406.0}, {"date": "2021-09-27", "close": 405.27, "volume": 2608595.0}, {"date": "2021-09-28", "close": 398.62, "volume": 3115355.0}, {"date": "2021-09-29", "close": 400.41, "volume": 2056513.0}, {"date": "2021-09-30", "close": 390.74, "volume": 3779978.0}, {"date": "2021-10-01", "close": 392.43, "volume": 3146595.0}, {"date": "2021-10-04", "close": 387.01, "volume": 3074800.0}, {"date": "2021-10-05", "close": 393.43, "volume": 3269575.0}, {"date": "2021-10-06", "close": 394.25, "volume": 2809162.0}, {"date": "2021-10-07", "close": 404.7, "volume": 2813903.0}, {"date": "2021-10-08", "close": 408.46, "volume": 2012300.0}, {"date": "2021-10-11", "close": 404.99, "volume": 2164172.0}, {"date": "2021-10-12", "close": 403.24, "volume": 2415888.0}, {"date": "2021-10-13", "close": 403.55, "volume": 3022259.0}, {"date": "2021-10-14", "close": 420.36, "volume": 6038968.0}, {"date": "2021-10-15", "close": 428.07, "volume": 3312213.0}, {"date": "2021-10-18", "close": 424.62, "volume": 2232846.0}, {"date": "2021-10-19", "close": 424.38, "volume": 1616762.0}, {"date": "2021-10-20", "close": 435.09, "volume": 2764103.0}, {"date": "2021-10-21", "close": 442.28, "volume": 2465157.0}, {"date": "2021-10-22", "close": 449.16, "volume": 2736159.0}, {"date": "2021-10-25", "close": 449.49, "volume": 3553683.0}, {"date": "2021-10-26", "close": 454.64, "volume": 3103922.0}, {"date": "2021-10-27", "close": 453.48, "volume": 3520637.0}, {"date": "2021-10-28", "close": 455.44, "volume": 1672551.0}, {"date": "2021-10-29", "close": 460.47, "volume": 2497757.0}, {"date": "2021-11-01", "close": 454.11, "volume": 2203362.0}, {"date": "2021-11-02", "close": 452.04, "volume": 2600121.0}, {"date": "2021-11-03", "close": 457.33, "volume": 2438191.0}, {"date": "2021-11-04", "close": 456.76, "volume": 2517324.0}, {"date": "2021-11-05", "close": 455.81, "volume": 2904970.0}, {"date": "2021-11-08", "close": 462.62, "volume": 2279871.0}, {"date": "2021-11-09", "close": 464.35, "volume": 2657937.0}, {"date": "2021-11-10", "close": 459.9, "volume": 2818195.0}, {"date": "2021-11-11", "close": 457.39, "volume": 2246838.0}, {"date": "2021-11-12", "close": 458.99, "volume": 2609476.0}, {"date": "2021-11-15", "close": 450.8, "volume": 2849840.0}, {"date": "2021-11-16", "close": 449.62, "volume": 3383816.0}, {"date": "2021-11-17", "close": 448.95, "volume": 2281511.0}, {"date": "2021-11-18", "close": 449.47, "volume": 2073808.0}, {"date": "2021-11-19", "close": 440.0, "volume": 3536082.0}, {"date": "2021-11-22", "close": 437.54, "volume": 2598754.0}, {"date": "2021-11-23", "close": 447.13, "volume": 2857609.0}, {"date": "2021-11-24", "close": 450.16, "volume": 2248937.0}, {"date": "2021-11-26", "close": 439.91, "volume": 2480600.0}, {"date": "2021-11-29", "close": 452.0, "volume": 4079718.0}, {"date": "2021-11-30", "close": 444.22, "volume": 7435449.0}, {"date": "2021-12-01", "close": 444.34, "volume": 4325958.0}, {"date": "2021-12-02", "close": 446.02, "volume": 4738801.0}, {"date": "2021-12-03", "close": 449.32, "volume": 3038334.0}, {"date": "2021-12-06", "close": 460.11, "volume": 4721697.0}, {"date": "2021-12-07", "close": 464.73, "volume": 3105216.0}, {"date": "2021-12-08", "close": 468.86, "volume": 3228297.0}, {"date": "2021-12-09", "close": 473.32, "volume": 2977510.0}, {"date": "2021-12-10", "close": 478.23, "volume": 2572300.0}, {"date": "2021-12-13", "close": 478.14, "volume": 2724800.0}, {"date": "2021-12-14", "close": 479.46, "volume": 3018220.0}, {"date": "2021-12-15", "close": 494.38, "volume": 4188582.0}, {"date": "2021-12-16", "close": 492.86, "volume": 4080828.0}, {"date": "2021-12-17", "close": 487.12, "volume": 5716464.0}, {"date": "2021-12-20", "close": 483.73, "volume": 3145690.0}, {"date": "2021-12-21", "close": 487.21, "volume": 2535993.0}, {"date": "2021-12-22", "close": 494.13, "volume": 1687590.0}, {"date": "2021-12-23", "close": 495.38, "volume": 1706591.0}, {"date": "2021-12-27", "close": 499.5, "volume": 1349434.0}, {"date": "2021-12-28", "close": 502.94, "volume": 1495560.0}, {"date": "2021-12-29", "close": 505.58, "volume": 1573962.0}, {"date": "2021-12-30", "close": 504.43, "volume": 1309798.0}, {"date": "2021-12-31", "close": 502.14, "volume": 1695418.0}, {"date": "2022-01-03", "close": 502.28, "volume": 3034118.0}, {"date": "2022-01-04", "close": 490.9, "volume": 3908144.0}, {"date": "2022-01-05", "close": 489.69, "volume": 3921068.0}, {"date": "2022-01-06", "close": 469.65, "volume": 6555181.0}, {"date": "2022-01-07", "close": 458.6, "volume": 5494221.0}, {"date": "2022-01-10", "close": 465.0, "volume": 5831782.0}, {"date": "2022-01-11", "close": 469.0, "volume": 3332814.0}, {"date": "2022-01-12", "close": 473.72, "volume": 3502254.0}, {"date": "2022-01-13", "close": 467.43, "volume": 3005301.0}, {"date": "2022-01-14", "close": 468.69, "volume": 3665568.0}, {"date": "2022-01-18", "close": 460.99, "volume": 3939679.0}, {"date": "2022-01-19", "close": 462.52, "volume": 4030865.0}, {"date": "2022-01-20", "close": 463.0, "volume": 3228619.0}, {"date": "2022-01-21", "close": 461.17, "volume": 4273182.0}, {"date": "2022-01-24", "close": 462.27, "volume": 4782531.0}, {"date": "2022-01-25", "close": 456.84, "volume": 3428905.0}, {"date": "2022-01-26", "close": 458.43, "volume": 4435865.0}, {"date": "2022-01-27", "close": 461.6, "volume": 3508851.0}, {"date": "2022-01-28", "close": 466.06, "volume": 3364353.0}, {"date": "2022-01-31", "close": 472.57, "volume": 3500457.0}, {"date": "2022-02-01", "close": 468.41, "volume": 3148584.0}, {"date": "2022-02-02", "close": 479.78, "volume": 3026806.0}, {"date": "2022-02-03", "close": 488.77, "volume": 4370853.0}, {"date": "2022-02-04", "close": 483.17, "volume": 3066628.0}, {"date": "2022-02-07", "close": 483.7, "volume": 2937150.0}, {"date": "2022-02-08", "close": 493.41, "volume": 3534674.0}, {"date": "2022-02-09", "close": 498.1, "volume": 2818193.0}, {"date": "2022-02-10", "close": 486.72, "volume": 2626102.0}, {"date": "2022-02-11", "close": 478.13, "volume": 2493767.0}, {"date": "2022-02-14", "close": 474.4, "volume": 2549550.0}, {"date": "2022-02-15", "close": 478.23, "volume": 3001062.0}, {"date": "2022-02-16", "close": 480.05, "volume": 2651838.0}, {"date": "2022-02-17", "close": 470.34, "volume": 2403087.0}, {"date": "2022-02-18", "close": 467.81, "volume": 2992317.0}, {"date": "2022-02-22", "close": 462.51, "volume": 3030004.0}, {"date": "2022-02-23", "close": 459.62, "volume": 2840271.0}, {"date": "2022-02-24", "close": 455.89, "volume": 3933013.0}, {"date": "2022-02-25", "close": 475.75, "volume": 3314383.0}, {"date": "2022-02-28", "close": 475.87, "volume": 3918405.0}, {"date": "2022-03-01", "close": 476.25, "volume": 2917576.0}, {"date": "2022-03-02", "close": 485.38, "volume": 3675930.0}, {"date": "2022-03-03", "close": 486.59, "volume": 3139373.0}, {"date": "2022-03-04", "close": 498.65, "volume": 4172420.0}, {"date": "2022-03-07", "close": 486.87, "volume": 4123289.0}, {"date": "2022-03-08", "close": 473.46, "volume": 3849520.0}, {"date": "2022-03-09", "close": 485.57, "volume": 3115667.0}, {"date": "2022-03-10", "close": 491.44, "volume": 2834819.0}, {"date": "2022-03-11", "close": 482.87, "volume": 2615085.0}, {"date": "2022-03-14", "close": 487.92, "volume": 2704148.0}, {"date": "2022-03-15", "close": 497.91, "volume": 3043036.0}, {"date": "2022-03-16", "close": 498.26, "volume": 3497127.0}, {"date": "2022-03-17", "close": 507.02, "volume": 2357157.0}, {"date": "2022-03-18", "close": 506.12, "volume": 5065583.0}, {"date": "2022-03-21", "close": 507.66, "volume": 2617731.0}, {"date": "2022-03-22", "close": 505.32, "volume": 2752606.0}, {"date": "2022-03-23", "close": 503.23, "volume": 2753285.0}, {"date": "2022-03-24", "close": 513.46, "volume": 2789323.0}, {"date": "2022-03-25", "close": 513.03, "volume": 2551278.0}, {"date": "2022-03-28", "close": 513.2, "volume": 2643027.0}, {"date": "2022-03-29", "close": 510.73, "volume": 3478451.0}, {"date": "2022-03-30", "close": 520.82, "volume": 3041170.0}, {"date": "2022-03-31", "close": 509.97, "volume": 3979655.0}, {"date": "2022-04-01", "close": 512.59, "volume": 2344164.0}, {"date": "2022-04-04", "close": 510.02, "volume": 2658095.0}, {"date": "2022-04-05", "close": 517.76, "volume": 3268601.0}, {"date": "2022-04-06", "close": 531.75, "volume": 3955553.0}, {"date": "2022-04-07", "close": 536.95, "volume": 2866953.0}, {"date": "2022-04-08", "close": 545.96, "volume": 3986655.0}, {"date": "2022-04-11", "close": 537.44, "volume": 3573972.0}, {"date": "2022-04-12", "close": 533.71, "volume": 3575727.0}, {"date": "2022-04-13", "close": 537.0, "volume": 3011998.0}, {"date": "2022-04-14", "close": 534.82, "volume": 4211268.0}, {"date": "2022-04-18", "close": 534.08, "volume": 2087301.0}, {"date": "2022-04-19", "close": 537.7, "volume": 2207570.0}, {"date": "2022-04-20", "close": 546.01, "volume": 2986435.0}, {"date": "2022-04-21", "close": 537.44, "volume": 2539864.0}, {"date": "2022-04-22", "close": 520.94, "volume": 3453260.0}, {"date": "2022-04-25", "close": 524.27, "volume": 3030378.0}, {"date": "2022-04-26", "close": 513.78, "volume": 2895496.0}, {"date": "2022-04-27", "close": 513.81, "volume": 3353693.0}, {"date": "2022-04-28", "close": 524.42, "volume": 2584196.0}, {"date": "2022-04-29", "close": 508.55, "volume": 2873166.0}, {"date": "2022-05-02", "close": 501.15, "volume": 3184294.0}, {"date": "2022-05-03", "close": 499.62, "volume": 2763469.0}, {"date": "2022-05-04", "close": 507.62, "volume": 4002582.0}, {"date": "2022-05-05", "close": 494.72, "volume": 3359731.0}, {"date": "2022-05-06", "close": 499.62, "volume": 3260260.0}, {"date": "2022-05-09", "close": 486.42, "volume": 3862856.0}, {"date": "2022-05-10", "close": 488.01, "volume": 4275796.0}, {"date": "2022-05-11", "close": 486.15, "volume": 3936256.0}, {"date": "2022-05-12", "close": 478.8, "volume": 3997597.0}, {"date": "2022-05-13", "close": 485.4, "volume": 2453460.0}, {"date": "2022-05-16", "close": 489.22, "volume": 2338841.0}, {"date": "2022-05-17", "close": 492.53, "volume": 2289028.0}, {"date": "2022-05-18", "close": 471.38, "volume": 3240456.0}, {"date": "2022-05-19", "close": 478.55, "volume": 3813778.0}, {"date": "2022-05-20", "close": 485.73, "volume": 3068172.0}, {"date": "2022-05-23", "close": 492.08, "volume": 2279825.0}, {"date": "2022-05-24", "close": 497.56, "volume": 2658056.0}, {"date": "2022-05-25", "close": 498.09, "volume": 3161599.0}, {"date": "2022-05-26", "close": 502.23, "volume": 2705786.0}, {"date": "2022-05-27", "close": 507.11, "volume": 3349142.0}, {"date": "2022-05-31", "close": 496.78, "volume": 4003074.0}, {"date": "2022-06-01", "close": 492.55, "volume": 1766078.0}, {"date": "2022-06-02", "close": 492.26, "volume": 2093659.0}, {"date": "2022-06-03", "close": 485.61, "volume": 1756929.0}, {"date": "2022-06-06", "close": 490.18, "volume": 1781544.0}, {"date": "2022-06-07", "close": 497.1, "volume": 2341954.0}, {"date": "2022-06-08", "close": 493.53, "volume": 3268069.0}, {"date": "2022-06-09", "close": 489.43, "volume": 3148961.0}, {"date": "2022-06-10", "close": 484.63, "volume": 2600182.0}, {"date": "2022-06-13", "close": 469.7, "volume": 3764760.0}, {"date": "2022-06-14", "close": 461.75, "volume": 3814182.0}, {"date": "2022-06-15", "close": 464.33, "volume": 2550650.0}, {"date": "2022-06-16", "close": 456.09, "volume": 3135644.0}, {"date": "2022-06-17", "close": 452.06, "volume": 5277373.0}, {"date": "2022-06-21", "close": 480.32, "volume": 5726819.0}, {"date": "2022-06-22", "close": 489.68, "volume": 5062327.0}, {"date": "2022-06-23", "close": 499.81, "volume": 4687671.0}, {"date": "2022-06-24", "close": 495.64, "volume": 15861100.0}, {"date": "2022-06-27", "close": 505.66, "volume": 3907063.0}, {"date": "2022-06-28", "close": 508.44, "volume": 4978896.0}, {"date": "2022-06-29", "close": 515.71, "volume": 3823386.0}, {"date": "2022-06-30", "close": 513.63, "volume": 3568973.0}, {"date": "2022-07-01", "close": 517.4, "volume": 2426595.0}, {"date": "2022-07-05", "close": 505.24, "volume": 3029679.0}, {"date": "2022-07-06", "close": 515.29, "volume": 2506694.0}, {"date": "2022-07-07", "close": 514.38, "volume": 2385476.0}, {"date": "2022-07-08", "close": 518.63, "volume": 3092242.0}, {"date": "2022-07-11", "close": 516.95, "volume": 1743844.0}, {"date": "2022-07-12", "close": 514.42, "volume": 2706479.0}, {"date": "2022-07-13", "close": 501.24, "volume": 3467663.0}, {"date": "2022-07-14", "close": 502.43, "volume": 3765477.0}, {"date": "2022-07-15", "close": 529.75, "volume": 5742524.0}, {"date": "2022-07-18", "close": 519.37, "volume": 3211973.0}, {"date": "2022-07-19", "close": 533.45, "volume": 2953499.0}, {"date": "2022-07-20", "close": 519.47, "volume": 4327501.0}, {"date": "2022-07-21", "close": 522.46, "volume": 2667760.0}, {"date": "2022-07-22", "close": 521.41, "volume": 1850361.0}, {"date": "2022-07-25", "close": 529.47, "volume": 2337174.0}, {"date": "2022-07-26", "close": 531.59, "volume": 2637778.0}, {"date": "2022-07-27", "close": 534.61, "volume": 2254226.0}, {"date": "2022-07-28", "close": 541.49, "volume": 2344515.0}, {"date": "2022-07-29", "close": 542.34, "volume": 2945668.0}, {"date": "2022-08-01", "close": 535.38, "volume": 2335110.0}, {"date": "2022-08-02", "close": 535.46, "volume": 2114181.0}, {"date": "2022-08-03", "close": 540.65, "volume": 1802871.0}, {"date": "2022-08-04", "close": 533.75, "volume": 2368022.0}, {"date": "2022-08-05", "close": 535.06, "volume": 2373351.0}, {"date": "2022-08-08", "close": 536.6, "volume": 1656562.0}, {"date": "2022-08-09", "close": 537.26, "volume": 2147371.0}, {"date": "2022-08-10", "close": 537.72, "volume": 2291822.0}, {"date": "2022-08-11", "close": 532.86, "volume": 3006208.0}, {"date": "2022-08-12", "close": 543.7, "volume": 1981072.0}, {"date": "2022-08-15", "close": 544.64, "volume": 1447471.0}, {"date": "2022-08-16", "close": 546.12, "volume": 1773163.0}, {"date": "2022-08-17", "close": 545.0, "volume": 1471658.0}, {"date": "2022-08-18", "close": 545.22, "volume": 1486507.0}, {"date": "2022-08-19", "close": 548.32, "volume": 2257960.0}, {"date": "2022-08-22", "close": 544.57, "volume": 1673062.0}, {"date": "2022-08-23", "close": 535.8, "volume": 2039750.0}, {"date": "2022-08-24", "close": 536.46, "volume": 1761303.0}, {"date": "2022-08-25", "close": 541.57, "volume": 1966031.0}, {"date": "2022-08-26", "close": 529.25, "volume": 1906675.0}, {"date": "2022-08-29", "close": 529.77, "volume": 1594143.0}, {"date": "2022-08-30", "close": 522.84, "volume": 2013614.0}, {"date": "2022-08-31", "close": 519.33, "volume": 2891267.0}, {"date": "2022-09-01", "close": 524.0, "volume": 2085325.0}, {"date": "2022-09-02", "close": 516.35, "volume": 1944395.0}, {"date": "2022-09-06", "close": 517.68, "volume": 2712122.0}, {"date": "2022-09-07", "close": 521.68, "volume": 2504420.0}, {"date": "2022-09-08", "close": 527.51, "volume": 1557462.0}, {"date": "2022-09-09", "close": 524.34, "volume": 2495566.0}, {"date": "2022-09-12", "close": 531.25, "volume": 2792131.0}, {"date": "2022-09-13", "close": 513.96, "volume": 3172459.0}, {"date": "2022-09-14", "close": 509.77, "volume": 2648242.0}, {"date": "2022-09-15", "close": 522.91, "volume": 3058112.0}, {"date": "2022-09-16", "close": 521.02, "volume": 3981880.0}, {"date": "2022-09-19", "close": 523.55, "volume": 2130831.0}, {"date": "2022-09-20", "close": 522.8, "volume": 2421736.0}, {"date": "2022-09-21", "close": 512.08, "volume": 2427676.0}, {"date": "2022-09-22", "close": 517.46, "volume": 2285665.0}, {"date": "2022-09-23", "close": 513.61, "volume": 2536898.0}, {"date": "2022-09-26", "close": 508.36, "volume": 2867422.0}, {"date": "2022-09-27", "close": 508.37, "volume": 2583422.0}, {"date": "2022-09-28", "close": 513.94, "volume": 3027461.0}, {"date": "2022-09-29", "close": 508.83, "volume": 2391995.0}, {"date": "2022-09-30", "close": 505.04, "volume": 3115982.0}, {"date": "2022-10-03", "close": 515.51, "volume": 2562378.0}, {"date": "2022-10-04", "close": 523.17, "volume": 3189949.0}, {"date": "2022-10-05", "close": 527.07, "volume": 2281842.0}, {"date": "2022-10-06", "close": 519.13, "volume": 2187472.0}, {"date": "2022-10-07", "close": 504.85, "volume": 3273730.0}, {"date": "2022-10-10", "close": 498.86, "volume": 2459074.0}, {"date": "2022-10-11", "close": 499.81, "volume": 2844484.0}, {"date": "2022-10-12", "close": 499.96, "volume": 2254405.0}, {"date": "2022-10-13", "close": 509.91, "volume": 3999686.0}, {"date": "2022-10-14", "close": 513.13, "volume": 5629394.0}, {"date": "2022-10-17", "close": 521.88, "volume": 3282253.0}, {"date": "2022-10-18", "close": 522.21, "volume": 2345539.0}, {"date": "2022-10-19", "close": 520.32, "volume": 2500475.0}, {"date": "2022-10-20", "close": 520.88, "volume": 2390876.0}, {"date": "2022-10-21", "close": 533.73, "volume": 2896214.0}, {"date": "2022-10-24", "close": 541.6, "volume": 2627131.0}, {"date": "2022-10-25", "close": 540.22, "volume": 2411856.0}, {"date": "2022-10-26", "close": 543.17, "volume": 2863742.0}, {"date": "2022-10-27", "close": 541.8, "volume": 2212194.0}, {"date": "2022-10-28", "close": 551.24, "volume": 2761938.0}, {"date": "2022-10-31", "close": 555.15, "volume": 2770635.0}, {"date": "2022-11-01", "close": 547.31, "volume": 3339099.0}, {"date": "2022-11-02", "close": 543.43, "volume": 2697704.0}, {"date": "2022-11-03", "close": 543.61, "volume": 2245262.0}, {"date": "2022-11-04", "close": 538.17, "volume": 3513052.0}, {"date": "2022-11-07", "close": 545.02, "volume": 2540371.0}, {"date": "2022-11-08", "close": 553.05, "volume": 2797204.0}, {"date": "2022-11-09", "close": 540.66, "volume": 2672602.0}, {"date": "2022-11-10", "close": 544.17, "volume": 3426381.0}, {"date": "2022-11-11", "close": 522.08, "volume": 7034283.0}, {"date": "2022-11-14", "close": 513.75, "volume": 5238379.0}, {"date": "2022-11-15", "close": 503.01, "volume": 5103837.0}, {"date": "2022-11-16", "close": 511.52, "volume": 3430771.0}, {"date": "2022-11-17", "close": 515.31, "volume": 4247498.0}, {"date": "2022-11-18", "close": 530.0, "volume": 3566312.0}, {"date": "2022-11-21", "close": 517.19, "volume": 3349944.0}, {"date": "2022-11-22", "close": 523.09, "volume": 2567508.0}, {"date": "2022-11-23", "close": 529.71, "volume": 2238349.0}, {"date": "2022-11-25", "close": 537.62, "volume": 1419205.0}, {"date": "2022-11-28", "close": 532.27, "volume": 2702268.0}, {"date": "2022-11-29", "close": 528.0, "volume": 3751059.0}, {"date": "2022-11-30", "close": 547.76, "volume": 9688890.0}, {"date": "2022-12-01", "close": 536.91, "volume": 2997802.0}, {"date": "2022-12-02", "close": 536.16, "volume": 2346191.0}, {"date": "2022-12-05", "close": 535.04, "volume": 2424963.0}, {"date": "2022-12-06", "close": 539.32, "volume": 3097655.0}, {"date": "2022-12-07", "close": 542.91, "volume": 2849099.0}, {"date": "2022-12-08", "close": 547.92, "volume": 2272332.0}, {"date": "2022-12-09", "close": 539.2, "volume": 2852394.0}, {"date": "2022-12-12", "close": 545.86, "volume": 2714056.0}, {"date": "2022-12-13", "close": 538.22, "volume": 3369673.0}, {"date": "2022-12-14", "close": 538.36, "volume": 2654614.0}, {"date": "2022-12-15", "close": 527.68, "volume": 2964503.0}, {"date": "2022-12-16", "close": 523.7, "volume": 7109084.0}, {"date": "2022-12-19", "close": 523.6, "volume": 1808107.0}, {"date": "2022-12-20", "close": 520.21, "volume": 2086249.0}, {"date": "2022-12-21", "close": 527.54, "volume": 2182136.0}, {"date": "2022-12-22", "close": 527.09, "volume": 1852690.0}, {"date": "2022-12-23", "close": 531.31, "volume": 1292327.0}, {"date": "2022-12-27", "close": 531.99, "volume": 1596719.0}, {"date": "2022-12-28", "close": 528.45, "volume": 1694377.0}, {"date": "2022-12-29", "close": 529.88, "volume": 1379681.0}, {"date": "2022-12-30", "close": 530.18, "volume": 1849605.0}, {"date": "2023-01-03", "close": 518.64, "volume": 3525627.0}, {"date": "2023-01-04", "close": 504.5, "volume": 5070439.0}, {"date": "2023-01-05", "close": 489.96, "volume": 5497123.0}, {"date": "2023-01-06", "close": 490.0, "volume": 4841278.0}, {"date": "2023-01-09", "close": 490.06, "volume": 3702782.0}, {"date": "2023-01-10", "close": 486.0, "volume": 3164038.0}, {"date": "2023-01-11", "close": 493.4, "volume": 4274212.0}, {"date": "2023-01-12", "close": 495.67, "volume": 3726800.0}, {"date": "2023-01-13", "close": 489.57, "volume": 5390067.0}, {"date": "2023-01-17", "close": 485.08, "volume": 4495565.0}, {"date": "2023-01-18", "close": 476.24, "volume": 4398196.0}, {"date": "2023-01-19", "close": 484.36, "volume": 4549554.0}, {"date": "2023-01-20", "close": 486.72, "volume": 3525905.0}, {"date": "2023-01-23", "close": 485.81, "volume": 3418670.0}, {"date": "2023-01-24", "close": 491.6, "volume": 3036295.0}, {"date": "2023-01-25", "close": 492.5, "volume": 3037315.0}, {"date": "2023-01-26", "close": 492.48, "volume": 3004962.0}, {"date": "2023-01-27", "close": 486.05, "volume": 3177132.0}, {"date": "2023-01-30", "close": 485.79, "volume": 3606855.0}, {"date": "2023-01-31", "close": 499.19, "volume": 5567038.0}, {"date": "2023-02-01", "close": 497.0, "volume": 3451202.0}, {"date": "2023-02-02", "close": 470.83, "volume": 11169880.0}, {"date": "2023-02-03", "close": 472.02, "volume": 5440070.0}, {"date": "2023-02-06", "close": 475.24, "volume": 4174173.0}, {"date": "2023-02-07", "close": 476.88, "volume": 3394630.0}, {"date": "2023-02-08", "close": 483.22, "volume": 3466399.0}, {"date": "2023-02-09", "close": 485.73, "volume": 3664633.0}, {"date": "2023-02-10", "close": 494.25, "volume": 3418087.0}, {"date": "2023-02-13", "close": 495.35, "volume": 2589104.0}, {"date": "2023-02-14", "close": 492.83, "volume": 2072571.0}, {"date": "2023-02-15", "close": 491.25, "volume": 2243051.0}, {"date": "2023-02-16", "close": 487.35, "volume": 2611457.0}, {"date": "2023-02-17", "close": 499.08, "volume": 3891503.0}, {"date": "2023-02-21", "close": 491.31, "volume": 2877341.0}, {"date": "2023-02-22", "close": 488.89, "volume": 2982761.0}, {"date": "2023-02-23", "close": 491.69, "volume": 2511809.0}, {"date": "2023-02-24", "close": 484.33, "volume": 2940610.0}, {"date": "2023-02-27", "close": 483.32, "volume": 3006212.0}, {"date": "2023-02-28", "close": 475.94, "volume": 3902052.0}, {"date": "2023-03-01", "close": 475.22, "volume": 2996913.0}, {"date": "2023-03-02", "close": 477.7, "volume": 2189176.0}, {"date": "2023-03-03", "close": 478.56, "volume": 2863285.0}, {"date": "2023-03-06", "close": 480.78, "volume": 3812682.0}, {"date": "2023-03-07", "close": 473.88, "volume": 2589219.0}, {"date": "2023-03-08", "close": 470.6, "volume": 3036582.0}, {"date": "2023-03-09", "close": 464.91, "volume": 2780394.0}, {"date": "2023-03-10", "close": 460.33, "volume": 3787451.0}, {"date": "2023-03-13", "close": 463.68, "volume": 2971643.0}, {"date": "2023-03-14", "close": 464.58, "volume": 3258220.0}, {"date": "2023-03-15", "close": 465.43, "volume": 3770207.0}, {"date": "2023-03-16", "close": 472.02, "volume": 2941004.0}, {"date": "2023-03-17", "close": 469.5, "volume": 5289996.0}, {"date": "2023-03-20", "close": 476.96, "volume": 3119552.0}, {"date": "2023-03-21", "close": 480.1, "volume": 3163424.0}, {"date": "2023-03-22", "close": 475.52, "volume": 2632211.0}, {"date": "2023-03-23", "close": 469.91, "volume": 3284884.0}, {"date": "2023-03-24", "close": 475.99, "volume": 2533418.0}, {"date": "2023-03-27", "close": 481.9, "volume": 2271779.0}, {"date": "2023-03-28", "close": 472.58, "volume": 2369491.0}, {"date": "2023-03-29", "close": 466.59, "volume": 3733210.0}, {"date": "2023-03-30", "close": 470.06, "volume": 3324845.0}, {"date": "2023-03-31", "close": 472.59, "volume": 3996695.0}, {"date": "2023-04-03", "close": 494.19, "volume": 4729089.0}, {"date": "2023-04-04", "close": 493.25, "volume": 2624755.0}, {"date": "2023-04-05", "close": 509.23, "volume": 4964776.0}, {"date": "2023-04-06", "close": 512.81, "volume": 3472551.0}, {"date": "2023-04-10", "close": 515.18, "volume": 2714548.0}, {"date": "2023-04-11", "close": 520.97, "volume": 3065335.0}, {"date": "2023-04-12", "close": 521.19, "volume": 3422561.0}, {"date": "2023-04-13", "close": 526.23, "volume": 4224353.0}, {"date": "2023-04-14", "close": 511.79, "volume": 4871970.0}, {"date": "2023-04-17", "close": 505.35, "volume": 3660940.0}, {"date": "2023-04-18", "close": 504.48, "volume": 3232033.0}, {"date": "2023-04-19", "close": 486.2, "volume": 5809078.0}, {"date": "2023-04-20", "close": 487.46, "volume": 3283234.0}, {"date": "2023-04-21", "close": 483.82, "volume": 3165280.0}, {"date": "2023-04-24", "close": 488.94, "volume": 2322433.0}, {"date": "2023-04-25", "close": 491.92, "volume": 2937292.0}, {"date": "2023-04-26", "close": 482.95, "volume": 2929969.0}, {"date": "2023-04-27", "close": 490.47, "volume": 2473223.0}, {"date": "2023-04-28", "close": 492.09, "volume": 2398914.0}, {"date": "2023-05-01", "close": 495.7, "volume": 2105592.0}, {"date": "2023-05-02", "close": 493.39, "volume": 2152342.0}, {"date": "2023-05-03", "close": 489.44, "volume": 1749709.0}, {"date": "2023-05-04", "close": 487.28, "volume": 2555690.0}, {"date": "2023-05-05", "close": 494.28, "volume": 2329402.0}, {"date": "2023-05-08", "close": 492.62, "volume": 1738461.0}, {"date": "2023-05-09", "close": 490.38, "volume": 2038644.0}, {"date": "2023-05-10", "close": 490.07, "volume": 2018899.0}, {"date": "2023-05-11", "close": 488.76, "volume": 2384419.0}, {"date": "2023-05-12", "close": 491.23, "volume": 1536748.0}, {"date": "2023-05-15", "close": 486.86, "volume": 2169713.0}, {"date": "2023-05-16", "close": 479.72, "volume": 2179518.0}, {"date": "2023-05-17", "close": 484.81, "volume": 2682082.0}, {"date": "2023-05-18", "close": 479.23, "volume": 3040115.0}, {"date": "2023-05-19", "close": 478.82, "volume": 2318047.0}, {"date": "2023-05-22", "close": 480.62, "volume": 2242831.0}, {"date": "2023-05-23", "close": 479.44, "volume": 2874407.0}, {"date": "2023-05-24", "close": 480.83, "volume": 1904673.0}, {"date": "2023-05-25", "close": 477.7, "volume": 2684136.0}, {"date": "2023-05-26", "close": 481.52, "volume": 3135257.0}, {"date": "2023-05-30", "close": 479.85, "volume": 3180817.0}, {"date": "2023-05-31", "close": 487.24, "volume": 4944096.0}, {"date": "2023-06-01", "close": 493.63, "volume": 3376556.0}, {"date": "2023-06-02", "close": 499.58, "volume": 3064711.0}, {"date": "2023-06-05", "close": 498.19, "volume": 2688805.0}, {"date": "2023-06-06", "close": 487.57, "volume": 3816607.0}, {"date": "2023-06-07", "close": 482.13, "volume": 4381722.0}, {"date": "2023-06-08", "close": 490.23, "volume": 2726055.0}, {"date": "2023-06-09", "close": 493.62, "volume": 3174372.0}, {"date": "2023-06-12", "close": 492.59, "volume": 2207832.0}, {"date": "2023-06-13", "close": 491.31, "volume": 3016633.0}, {"date": "2023-06-14", "close": 459.86, "volume": 14672360.0}, {"date": "2023-06-15", "close": 465.89, "volume": 6798125.0}, {"date": "2023-06-16", "close": 458.49, "volume": 7699120.0}, {"date": "2023-06-20", "close": 469.39, "volume": 4598303.0}, {"date": "2023-06-21", "close": 476.75, "volume": 4886662.0}, {"date": "2023-06-22", "close": 479.05, "volume": 3179488.0}, {"date": "2023-06-23", "close": 477.0, "volume": 4862584.0}, {"date": "2023-06-26", "close": 479.06, "volume": 2968328.0}, {"date": "2023-06-27", "close": 482.56, "volume": 3693167.0}, {"date": "2023-06-28", "close": 474.45, "volume": 3670111.0}, {"date": "2023-06-29", "close": 476.44, "volume": 2979403.0}, {"date": "2023-06-30", "close": 480.64, "volume": 3970398.0}, {"date": "2023-07-03", "close": 477.88, "volume": 1915740.0}, {"date": "2023-07-05", "close": 471.22, "volume": 5053717.0}, {"date": "2023-07-06", "close": 469.36, "volume": 3914139.0}, {"date": "2023-07-07", "close": 461.58, "volume": 4131582.0}, {"date": "2023-07-10", "close": 463.05, "volume": 4339421.0}, {"date": "2023-07-11", "close": 462.89, "volume": 3087467.0}, {"date": "2023-07-12", "close": 451.7, "volume": 7287591.0}, {"date": "2023-07-13", "close": 447.75, "volume": 7276840.0}, {"date": "2023-07-14", "close": 480.17, "volume": 11379330.0}, {"date": "2023-07-17", "close": 484.08, "volume": 4582703.0}, {"date": "2023-07-18", "close": 500.0, "volume": 8817931.0}, {"date": "2023-07-19", "close": 503.7, "volume": 4956477.0}, {"date": "2023-07-20", "close": 504.24, "volume": 2963123.0}, {"date": "2023-07-21", "close": 506.53, "volume": 2887339.0}, {"date": "2023-07-24", "close": 508.68, "volume": 2278967.0}, {"date": "2023-07-25", "close": 510.93, "volume": 2730622.0}, {"date": "2023-07-26", "close": 508.0, "volume": 3697182.0}, {"date": "2023-07-27", "close": 505.23, "volume": 3028276.0}, {"date": "2023-07-28", "close": 502.91, "volume": 2930900.0}, {"date": "2023-07-31", "close": 506.37, "volume": 2441688.0}, {"date": "2023-08-01", "close": 504.74, "volume": 2161660.0}, {"date": "2023-08-02", "close": 504.8, "volume": 3221607.0}, {"date": "2023-08-03", "close": 504.86, "volume": 2443050.0}, {"date": "2023-08-04", "close": 502.73, "volume": 2411227.0}, {"date": "2023-08-07", "close": 510.74, "volume": 2430910.0}, {"date": "2023-08-08", "close": 505.86, "volume": 2422671.0}, {"date": "2023-08-09", "close": 502.11, "volume": 1917137.0}, {"date": "2023-08-10", "close": 503.48, "volume": 2179754.0}, {"date": "2023-08-11", "close": 508.01, "volume": 2029635.0}, {"date": "2023-08-14", "close": 510.93, "volume": 2127417.0}, {"date": "2023-08-15", "close": 506.69, "volume": 1817631.0}, {"date": "2023-08-16", "close": 503.56, "volume": 1454137.0}, {"date": "2023-08-17", "close": 493.96, "volume": 3009465.0}, {"date": "2023-08-18", "close": 498.44, "volume": 2364508.0}, {"date": "2023-08-21", "close": 497.68, "volume": 1533600.0}, {"date": "2023-08-22", "close": 492.34, "volume": 2079660.0}, {"date": "2023-08-23", "close": 489.44, "volume": 2011353.0}, {"date": "2023-08-24", "close": 488.1, "volume": 2311263.0}, {"date": "2023-08-25", "close": 489.12, "volume": 1923586.0}, {"date": "2023-08-28", "close": 491.28, "volume": 1344594.0}, {"date": "2023-08-29", "close": 492.83, "volume": 2113674.0}, {"date": "2023-08-30", "close": 491.53, "volume": 2283649.0}, {"date": "2023-08-31", "close": 476.58, "volume": 4927736.0}, {"date": "2023-09-01", "close": 476.24, "volume": 3165860.0}, {"date": "2023-09-05", "close": 480.81, "volume": 3443268.0}, {"date": "2023-09-06", "close": 476.94, "volume": 2596242.0}, {"date": "2023-09-07", "close": 484.81, "volume": 2928070.0}, {"date": "2023-09-08", "close": 480.77, "volume": 1858464.0}, {"date": "2023-09-11", "close": 479.38, "volume": 2059286.0}, {"date": "2023-09-12", "close": 479.9, "volume": 2195320.0}, {"date": "2023-09-13", "close": 479.84, "volume": 2197825.0}, {"date": "2023-09-14", "close": 483.6, "volume": 2334531.0}, {"date": "2023-09-15", "close": 486.7, "volume": 5334308.0}, {"date": "2023-09-18", "close": 486.06, "volume": 1997493.0}, {"date": "2023-09-19", "close": 480.66, "volume": 3230987.0}, {"date": "2023-09-20", "close": 492.13, "volume": 3725282.0}, {"date": "2023-09-21", "close": 501.14, "volume": 4703959.0}, {"date": "2023-09-22", "close": 506.1, "volume": 4558659.0}, {"date": "2023-09-25", "close": 510.28, "volume": 2758591.0}, {"date": "2023-09-26", "close": 505.45, "volume": 2420166.0}, {"date": "2023-09-27", "close": 503.73, "volume": 2593742.0}, {"date": "2023-09-28", "close": 510.1, "volume": 2922128.0}, {"date": "2023-09-29", "close": 504.19, "volume": 3006233.0}, {"date": "2023-10-02", "close": 514.57, "volume": 3550376.0}, {"date": "2023-10-03", "close": 509.47, "volume": 3143403.0}, {"date": "2023-10-04", "close": 510.62, "volume": 2801845.0}, {"date": "2023-10-05", "close": 516.23, "volume": 2790666.0}, {"date": "2023-10-06", "close": 524.81, "volume": 3647187.0}, {"date": "2023-10-09", "close": 526.51, "volume": 2341552.0}, {"date": "2023-10-10", "close": 524.24, "volume": 2455689.0}, {"date": "2023-10-11", "close": 524.13, "volume": 2819534.0}, {"date": "2023-10-12", "close": 525.54, "volume": 2377335.0}, {"date": "2023-10-13", "close": 539.4, "volume": 5245988.0}, {"date": "2023-10-16", "close": 538.03, "volume": 3827781.0}, {"date": "2023-10-17", "close": 536.65, "volume": 2586106.0}, {"date": "2023-10-18", "close": 536.06, "volume": 2551563.0}, {"date": "2023-10-19", "close": 531.63, "volume": 2351431.0}, {"date": "2023-10-20", "close": 527.03, "volume": 2811061.0}, {"date": "2023-10-23", "close": 521.57, "volume": 2357728.0}, {"date": "2023-10-24", "close": 525.0, "volume": 1978223.0}, {"date": "2023-10-25", "close": 530.21, "volume": 2380055.0}, {"date": "2023-10-26", "close": 528.36, "volume": 2675811.0}, {"date": "2023-10-27", "close": 524.66, "volume": 2585616.0}, {"date": "2023-10-30", "close": 529.99, "volume": 2555488.0}, {"date": "2023-10-31", "close": 535.56, "volume": 2464432.0}, {"date": "2023-11-01", "close": 531.6, "volume": 2747517.0}, {"date": "2023-11-02", "close": 536.13, "volume": 2351091.0}, {"date": "2023-11-03", "close": 530.9, "volume": 2739692.0}, {"date": "2023-11-06", "close": 533.46, "volume": 2684944.0}, {"date": "2023-11-07", "close": 537.83, "volume": 2604887.0}, {"date": "2023-11-08", "close": 536.73, "volume": 1769355.0}, {"date": "2023-11-09", "close": 539.0, "volume": 1819805.0}, {"date": "2023-11-10", "close": 541.21, "volume": 2480816.0}, {"date": "2023-11-13", "close": 542.57, "volume": 1507912.0}, {"date": "2023-11-14", "close": 540.46, "volume": 2453957.0}, {"date": "2023-11-15", "close": 538.41, "volume": 2473801.0}, {"date": "2023-11-16", "close": 539.82, "volume": 2360281.0}, {"date": "2023-11-17", "close": 536.29, "volume": 2676925.0}, {"date": "2023-11-20", "close": 535.1, "volume": 2518566.0}, {"date": "2023-11-21", "close": 539.59, "volume": 2115756.0}, {"date": "2023-11-22", "close": 543.76, "volume": 2234478.0}, {"date": "2023-11-24", "close": 547.1, "volume": 1134977.0}, {"date": "2023-11-27", "close": 543.59, "volume": 2675815.0}, {"date": "2023-11-28", "close": 540.53, "volume": 2859309.0}, {"date": "2023-11-29", "close": 534.98, "volume": 4549977.0}, {"date": "2023-11-30", "close": 552.97, "volume": 7121207.0}, {"date": "2023-12-01", "close": 547.16, "volume": 3462153.0}, {"date": "2023-12-04", "close": 548.28, "volume": 2709303.0}, {"date": "2023-12-05", "close": 550.26, "volume": 2645818.0}, {"date": "2023-12-06", "close": 549.53, "volume": 2239744.0}, {"date": "2023-12-07", "close": 548.27, "volume": 2511800.0}, {"date": "2023-12-08", "close": 549.77, "volume": 2039910.0}, {"date": "2023-12-11", "close": 543.68, "volume": 3655411.0}, {"date": "2023-12-12", "close": 545.72, "volume": 2706170.0}, {"date": "2023-12-13", "close": 549.01, "volume": 2876618.0}, {"date": "2023-12-14", "close": 534.24, "volume": 5386810.0}, {"date": "2023-12-15", "close": 531.12, "volume": 9030116.0}, {"date": "2023-12-18", "close": 526.55, "volume": 3260319.0}, {"date": "2023-12-19", "close": 524.04, "volume": 3645785.0}, {"date": "2023-12-20", "close": 515.93, "volume": 3847805.0}, {"date": "2023-12-21", "close": 519.88, "volume": 2491554.0}, {"date": "2023-12-22", "close": 520.31, "volume": 1759571.0}, {"date": "2023-12-26", "close": 520.03, "volume": 1390912.0}, {"date": "2023-12-27", "close": 522.79, "volume": 1851840.0}, {"date": "2023-12-28", "close": 524.9, "volume": 2001208.0}, {"date": "2023-12-29", "close": 526.47, "volume": 2080197.0}, {"date": "2024-01-02", "close": 539.34, "volume": 3415659.0}, {"date": "2024-01-03", "close": 542.03, "volume": 2891500.0}, {"date": "2024-01-04", "close": 545.42, "volume": 2994377.0}, {"date": "2024-01-05", "close": 537.38, "volume": 2815541.0}, {"date": "2024-01-08", "close": 536.52, "volume": 2648939.0}, {"date": "2024-01-09", "close": 538.37, "volume": 2677038.0}, {"date": "2024-01-10", "close": 537.64, "volume": 2179994.0}, {"date": "2024-01-11", "close": 539.68, "volume": 2814058.0}, {"date": "2024-01-12", "close": 521.51, "volume": 6327267.0}, {"date": "2024-01-16", "close": 519.15, "volume": 3736718.0}, {"date": "2024-01-17", "close": 524.94, "volume": 3791496.0}, {"date": "2024-01-18", "close": 516.34, "volume": 7367041.0}, {"date": "2024-01-19", "close": 503.56, "volume": 6143395.0}, {"date": "2024-01-22", "close": 512.99, "volume": 5922855.0}, {"date": "2024-01-23", "close": 515.52, "volume": 2673106.0}, {"date": "2024-01-24", "close": 513.23, "volume": 2918924.0}, {"date": "2024-01-25", "close": 493.4, "volume": 14671000.0}, {"date": "2024-01-26", "close": 503.2, "volume": 6212173.0}, {"date": "2024-01-29", "close": 504.54, "volume": 4554106.0}, {"date": "2024-01-30", "close": 503.61, "volume": 4931215.0}, {"date": "2024-01-31", "close": 511.74, "volume": 5358104.0}, {"date": "2024-02-01", "close": 507.14, "volume": 4242580.0}, {"date": "2024-02-02", "close": 510.23, "volume": 3804521.0}, {"date": "2024-02-05", "close": 502.96, "volume": 3646516.0}, {"date": "2024-02-06", "close": 510.67, "volume": 2745515.0}, {"date": "2024-02-07", "close": 519.39, "volume": 4109062.0}, {"date": "2024-02-08", "close": 520.09, "volume": 3342976.0}, {"date": "2024-02-09", "close": 518.22, "volume": 2715493.0}, {"date": "2024-02-12", "close": 517.64, "volume": 3194016.0}, {"date": "2024-02-13", "close": 516.85, "volume": 3436087.0}, {"date": "2024-02-14", "close": 516.94, "volume": 1918535.0}, {"date": "2024-02-15", "close": 520.88, "volume": 2292306.0}, {"date": "2024-02-16", "close": 521.55, "volume": 2135586.0}, {"date": "2024-02-20", "close": 521.06, "volume": 2600288.0}, {"date": "2024-02-21", "close": 521.97, "volume": 2096023.0}, {"date": "2024-02-22", "close": 526.5, "volume": 3186819.0}, {"date": "2024-02-23", "close": 527.24, "volume": 2502146.0}, {"date": "2024-02-26", "close": 525.32, "volume": 2308927.0}, {"date": "2024-02-27", "close": 513.42, "volume": 3780619.0}, {"date": "2024-02-28", "close": 498.28, "volume": 9558553.0}, {"date": "2024-02-29", "close": 493.6, "volume": 6833167.0}, {"date": "2024-03-01", "close": 489.53, "volume": 7315039.0}, {"date": "2024-03-04", "close": 481.87, "volume": 5239810.0}, {"date": "2024-03-05", "close": 473.15, "volume": 5296200.0}, {"date": "2024-03-06", "close": 472.6, "volume": 5577493.0}, {"date": "2024-03-07", "close": 478.78, "volume": 5102043.0}, {"date": "2024-03-08", "close": 476.57, "volume": 4673567.0}, {"date": "2024-03-11", "close": 489.15, "volume": 4410088.0}, {"date": "2024-03-12", "close": 489.35, "volume": 4153799.0}, {"date": "2024-03-13", "close": 488.0, "volume": 3669036.0}, {"date": "2024-03-14", "close": 489.0, "volume": 3378538.0}, {"date": "2024-03-15", "close": 490.82, "volume": 5713536.0}, {"date": "2024-03-18", "close": 487.05, "volume": 2970640.0}, {"date": "2024-03-19", "close": 493.32, "volume": 2511743.0}, {"date": "2024-03-20", "close": 494.23, "volume": 3548160.0}, {"date": "2024-03-21", "close": 491.69, "volume": 3693408.0}, {"date": "2024-03-22", "close": 490.07, "volume": 2847269.0}, {"date": "2024-03-25", "close": 485.88, "volume": 2786141.0}, {"date": "2024-03-26", "close": 492.31, "volume": 3113314.0}, {"date": "2024-03-27", "close": 493.1, "volume": 2653185.0}, {"date": "2024-03-28", "close": 494.7, "volume": 3820008.0}, {"date": "2024-04-01", "close": 489.7, "volume": 2928707.0}, {"date": "2024-04-02", "close": 458.14, "volume": 11867020.0}, {"date": "2024-04-03", "close": 459.74, "volume": 4460400.0}, {"date": "2024-04-04", "close": 455.38, "volume": 5182046.0}, {"date": "2024-04-05", "close": 455.74, "volume": 5747375.0}, {"date": "2024-04-08", "close": 456.0, "volume": 4532254.0}, {"date": "2024-04-09", "close": 459.72, "volume": 3521731.0}, {"date": "2024-04-10", "close": 450.05, "volume": 4493483.0}, {"date": "2024-04-11", "close": 441.72, "volume": 5844125.0}, {"date": "2024-04-12", "close": 439.2, "volume": 6045671.0}, {"date": "2024-04-15", "close": 445.63, "volume": 5376771.0}, {"date": "2024-04-16", "close": 468.89, "volume": 11816520.0}, {"date": "2024-04-17", "close": 478.99, "volume": 8759779.0}, {"date": "2024-04-18", "close": 493.18, "volume": 8880448.0}, {"date": "2024-04-19", "close": 501.13, "volume": 6618600.0}, {"date": "2024-04-22", "close": 491.23, "volume": 4697677.0}, {"date": "2024-04-23", "close": 486.18, "volume": 3646662.0}, {"date": "2024-04-24", "close": 487.3, "volume": 3724418.0}, {"date": "2024-04-25", "close": 493.86, "volume": 4329652.0}, {"date": "2024-04-26", "close": 495.35, "volume": 2727016.0}, {"date": "2024-04-29", "close": 489.03, "volume": 2192838.0}, {"date": "2024-04-30", "close": 483.7, "volume": 3367521.0}, {"date": "2024-05-01", "close": 484.11, "volume": 2729234.0}, {"date": "2024-05-02", "close": 492.97, "volume": 3561404.0}, {"date": "2024-05-03", "close": 492.45, "volume": 2487811.0}, {"date": "2024-05-06", "close": 494.38, "volume": 2029503.0}, {"date": "2024-05-07", "close": 500.96, "volume": 3752131.0}, {"date": "2024-05-08", "close": 503.21, "volume": 3079031.0}, {"date": "2024-05-09", "close": 507.03, "volume": 2343066.0}, {"date": "2024-05-10", "close": 512.81, "volume": 2784585.0}, {"date": "2024-05-13", "close": 511.74, "volume": 2454689.0}, {"date": "2024-05-14", "close": 513.88, "volume": 2949795.0}, {"date": "2024-05-15", "close": 517.55, "volume": 2981351.0}, {"date": "2024-05-16", "close": 521.27, "volume": 3655775.0}, {"date": "2024-05-17", "close": 524.63, "volume": 2657396.0}, {"date": "2024-05-20", "close": 517.23, "volume": 2476393.0}, {"date": "2024-05-21", "close": 523.55, "volume": 2521986.0}, {"date": "2024-05-22", "close": 521.35, "volume": 2299273.0}, {"date": "2024-05-23", "close": 516.83, "volume": 3055555.0}, {"date": "2024-05-24", "close": 508.17, "volume": 2528228.0}, {"date": "2024-05-28", "close": 503.68, "volume": 2912992.0}, {"date": "2024-05-29", "close": 484.72, "volume": 7521587.0}, {"date": "2024-05-30", "close": 481.65, "volume": 5170507.0}, {"date": "2024-05-31", "close": 495.37, "volume": 6694985.0}, {"date": "2024-06-03", "close": 497.44, "volume": 2795265.0}, {"date": "2024-06-04", "close": 505.49, "volume": 3178436.0}, {"date": "2024-06-05", "close": 503.12, "volume": 2464359.0}, {"date": "2024-06-06", "close": 501.92, "volume": 2419608.0}, {"date": "2024-06-07", "close": 490.69, "volume": 3416349.0}, {"date": "2024-06-10", "close": 495.0, "volume": 3332892.0}, {"date": "2024-06-11", "close": 496.22, "volume": 4599726.0}, {"date": "2024-06-12", "close": 493.07, "volume": 4048214.0}, {"date": "2024-06-13", "close": 497.3, "volume": 4951694.0}, {"date": "2024-06-14", "close": 497.12, "volume": 3188374.0}, {"date": "2024-06-17", "close": 489.23, "volume": 2407163.0}, {"date": "2024-06-18", "close": 481.05, "volume": 3692708.0}, {"date": "2024-06-20", "close": 484.52, "volume": 5258232.0}, {"date": "2024-06-21", "close": 482.59, "volume": 6775974.0}, {"date": "2024-06-24", "close": 489.98, "volume": 5139763.0}, {"date": "2024-06-25", "close": 484.5, "volume": 3209889.0}, {"date": "2024-06-26", "close": 484.04, "volume": 3153096.0}, {"date": "2024-06-27", "close": 486.44, "volume": 2992070.0}, {"date": "2024-06-28", "close": 509.26, "volume": 22734200.0}, {"date": "2024-07-01", "close": 494.65, "volume": 4523141.0}, {"date": "2024-07-02", "close": 498.24, "volume": 3312171.0}, {"date": "2024-07-03", "close": 489.89, "volume": 2239210.0}, {"date": "2024-07-05", "close": 488.01, "volume": 3498996.0}, {"date": "2024-07-08", "close": 489.34, "volume": 3450841.0}, {"date": "2024-07-09", "close": 492.11, "volume": 3057284.0}, {"date": "2024-07-10", "close": 500.93, "volume": 3189837.0}, {"date": "2024-07-11", "close": 504.36, "volume": 3536225.0}, {"date": "2024-07-12", "close": 511.53, "volume": 3570624.0}, {"date": "2024-07-15", "close": 515.37, "volume": 5127979.0}, {"date": "2024-07-16", "close": 548.87, "volume": 11061990.0}, {"date": "2024-07-17", "close": 573.28, "volume": 10330780.0}, {"date": "2024-07-18", "close": 564.34, "volume": 6834821.0}, {"date": "2024-07-19", "close": 565.33, "volume": 4290440.0}, {"date": "2024-07-22", "close": 558.53, "volume": 3377308.0}, {"date": "2024-07-23", "close": 554.7, "volume": 2785570.0}, {"date": "2024-07-24", "close": 559.75, "volume": 3156232.0}, {"date": "2024-07-25", "close": 559.68, "volume": 3102947.0}, {"date": "2024-07-26", "close": 569.72, "volume": 3202023.0}, {"date": "2024-07-29", "close": 566.75, "volume": 2965169.0}, {"date": "2024-07-30", "close": 576.33, "volume": 4139053.0}, {"date": "2024-07-31", "close": 576.16, "volume": 4713230.0}, {"date": "2024-08-01", "close": 572.77, "volume": 3680778.0}, {"date": "2024-08-02", "close": 589.83, "volume": 5094041.0}, {"date": "2024-08-05", "close": 569.96, "volume": 4587352.0}, {"date": "2024-08-06", "close": 568.35, "volume": 3216525.0}, {"date": "2024-08-07", "close": 566.08, "volume": 4320853.0}, {"date": "2024-08-08", "close": 566.24, "volume": 2860848.0}, {"date": "2024-08-09", "close": 558.76, "volume": 2976835.0}, {"date": "2024-08-12", "close": 565.29, "volume": 2532389.0}, {"date": "2024-08-13", "close": 574.24, "volume": 2369555.0}, {"date": "2024-08-14", "close": 579.67, "volume": 2344386.0}, {"date": "2024-08-15", "close": 579.61, "volume": 2751927.0}, {"date": "2024-08-16", "close": 577.68, "volume": 2728939.0}, {"date": "2024-08-19", "close": 578.78, "volume": 1847941.0}, {"date": "2024-08-20", "close": 580.65, "volume": 1677473.0}, {"date": "2024-08-21", "close": 578.07, "volume": 2844546.0}, {"date": "2024-08-22", "close": 578.72, "volume": 2282117.0}, {"date": "2024-08-23", "close": 584.51, "volume": 2376416.0}, {"date": "2024-08-26", "close": 587.13, "volume": 1800112.0}, {"date": "2024-08-27", "close": 587.35, "volume": 1581952.0}, {"date": "2024-08-28", "close": 588.54, "volume": 1657042.0}, {"date": "2024-08-29", "close": 591.57, "volume": 1953372.0}, {"date": "2024-08-30", "close": 590.2, "volume": 2944705.0}, {"date": "2024-09-03", "close": 598.68, "volume": 3175479.0}, {"date": "2024-09-04", "close": 604.18, "volume": 2935040.0}, {"date": "2024-09-05", "close": 595.49, "volume": 2144906.0}, {"date": "2024-09-06", "close": 596.88, "volume": 2926369.0}, {"date": "2024-09-09", "close": 594.1, "volume": 3411393.0}, {"date": "2024-09-10", "close": 599.03, "volume": 2863494.0}, {"date": "2024-09-11", "close": 589.75, "volume": 3563783.0}, {"date": "2024-09-12", "close": 588.42, "volume": 3395835.0}, {"date": "2024-09-13", "close": 594.32, "volume": 2242003.0}, {"date": "2024-09-16", "close": 589.14, "volume": 2548647.0}, {"date": "2024-09-17", "close": 577.96, "volume": 3415975.0}, {"date": "2024-09-18", "close": 580.65, "volume": 2988303.0}, {"date": "2024-09-19", "close": 577.07, "volume": 2945679.0}, {"date": "2024-09-20", "close": 575.0, "volume": 5398749.0}, {"date": "2024-09-23", "close": 573.41, "volume": 2386142.0}, {"date": "2024-09-24", "close": 575.19, "volume": 3188511.0}, {"date": "2024-09-25", "close": 576.31, "volume": 2658894.0}, {"date": "2024-09-26", "close": 574.81, "volume": 2751960.0}, {"date": "2024-09-27", "close": 581.85, "volume": 2986238.0}, {"date": "2024-09-30", "close": 584.68, "volume": 3009766.0}, {"date": "2024-10-01", "close": 583.3, "volume": 2648628.0}, {"date": "2024-10-02", "close": 592.31, "volume": 3667113.0}, {"date": "2024-10-03", "close": 592.75, "volume": 2645877.0}, {"date": "2024-10-04", "close": 591.2, "volume": 2463201.0}, {"date": "2024-10-07", "close": 583.56, "volume": 2591083.0}, {"date": "2024-10-08", "close": 581.58, "volume": 2231446.0}, {"date": "2024-10-09", "close": 591.22, "volume": 2207858.0}, {"date": "2024-10-10", "close": 597.7, "volume": 2143284.0}, {"date": "2024-10-11", "close": 598.05, "volume": 1909733.0}, {"date": "2024-10-14", "close": 605.4, "volume": 2447087.0}, {"date": "2024-10-15", "close": 556.29, "volume": 11939360.0}, {"date": "2024-10-16", "close": 571.34, "volume": 5103928.0}, {"date": "2024-10-17", "close": 566.03, "volume": 5588677.0}, {"date": "2024-10-18", "close": 569.61, "volume": 3687045.0}, {"date": "2024-10-21", "close": 571.47, "volume": 3018013.0}, {"date": "2024-10-22", "close": 569.86, "volume": 2594048.0}, {"date": "2024-10-23", "close": 564.64, "volume": 2912085.0}, {"date": "2024-10-24", "close": 560.81, "volume": 2590197.0}, {"date": "2024-10-25", "close": 564.56, "volume": 2513728.0}, {"date": "2024-10-28", "close": 565.24, "volume": 1826559.0}, {"date": "2024-10-29", "close": 562.13, "volume": 2600448.0}, {"date": "2024-10-30", "close": 562.96, "volume": 2323558.0}, {"date": "2024-10-31", "close": 564.5, "volume": 2490014.0}, {"date": "2024-11-01", "close": 567.56, "volume": 2548368.0}, {"date": "2024-11-04", "close": 557.77, "volume": 2656777.0}, {"date": "2024-11-05", "close": 567.03, "volume": 2608133.0}, {"date": "2024-11-06", "close": 596.69, "volume": 6591301.0}, {"date": "2024-11-07", "close": 605.45, "volume": 5254274.0}, {"date": "2024-11-08", "close": 615.81, "volume": 3875838.0}, {"date": "2024-11-11", "close": 625.25, "volume": 3003242.0}, {"date": "2024-11-12", "close": 614.67, "volume": 2809603.0}, {"date": "2024-11-13", "close": 605.87, "volume": 3409793.0}, {"date": "2024-11-14", "close": 593.15, "volume": 3079199.0}, {"date": "2024-11-15", "close": 592.23, "volume": 3423919.0}, {"date": "2024-11-18", "close": 589.65, "volume": 2577124.0}, {"date": "2024-11-19", "close": 577.0, "volume": 3198346.0}, {"date": "2024-11-20", "close": 600.5, "volume": 3928765.0}, {"date": "2024-11-21", "close": 597.49, "volume": 2722929.0}, {"date": "2024-11-22", "close": 590.87, "volume": 3198124.0}, {"date": "2024-11-25", "close": 605.83, "volume": 5146485.0}, {"date": "2024-11-26", "close": 606.79, "volume": 2693612.0}, {"date": "2024-11-27", "close": 608.38, "volume": 2269792.0}, {"date": "2024-11-29", "close": 610.2, "volume": 2010812.0}, {"date": "2024-12-02", "close": 608.52, "volume": 3365099.0}, {"date": "2024-12-03", "close": 605.23, "volume": 2329878.0}, {"date": "2024-12-04", "close": 610.79, "volume": 4147575.0}, {"date": "2024-12-05", "close": 578.97, "volume": 5943684.0}, {"date": "2024-12-06", "close": 549.62, "volume": 13003640.0}, {"date": "2024-12-09", "close": 560.62, "volume": 7684650.0}, {"date": "2024-12-10", "close": 565.19, "volume": 5360590.0}, {"date": "2024-12-11", "close": 533.53, "volume": 10362990.0}, {"date": "2024-12-12", "close": 515.76, "volume": 9403795.0}, {"date": "2024-12-13", "close": 520.48, "volume": 8202905.0}, {"date": "2024-12-16", "close": 498.5, "volume": 8879986.0}, {"date": "2024-12-17", "close": 485.52, "volume": 14132660.0}, {"date": "2024-12-18", "close": 499.72, "volume": 10147600.0}, {"date": "2024-12-19", "close": 489.25, "volume": 7418073.0}, {"date": "2024-12-20", "close": 500.13, "volume": 10956890.0}, {"date": "2024-12-23", "close": 506.34, "volume": 4285978.0}, {"date": "2024-12-24", "close": 506.1, "volume": 1824393.0}, {"date": "2024-12-26", "close": 511.15, "volume": 3387986.0}, {"date": "2024-12-27", "close": 509.99, "volume": 3471799.0}, {"date": "2024-12-30", "close": 507.8, "volume": 5409047.0}, {"date": "2024-12-31", "close": 505.86, "volume": 4214367.0}, {"date": "2025-01-02", "close": 504.51, "volume": 4237395.0}, {"date": "2025-01-03", "close": 513.0, "volume": 3020428.0}, {"date": "2025-01-06", "close": 513.67, "volume": 4444836.0}, {"date": "2025-01-07", "close": 514.25, "volume": 3914545.0}, {"date": "2025-01-08", "close": 524.52, "volume": 4141728.0}, {"date": "2025-01-10", "close": 520.69, "volume": 5467532.0}, {"date": "2025-01-13", "close": 541.14, "volume": 6472465.0}, {"date": "2025-01-14", "close": 543.74, "volume": 3978259.0}, {"date": "2025-01-15", "close": 543.42, "volume": 4103865.0}, {"date": "2025-01-16", "close": 510.59, "volume": 9059887.0}, {"date": "2025-01-17", "close": 509.76, "volume": 7495719.0}, {"date": "2025-01-21", "close": 524.99, "volume": 5682082.0}, {"date": "2025-01-22", "close": 519.72, "volume": 3756139.0}, {"date": "2025-01-23", "close": 529.77, "volume": 4580802.0}, {"date": "2025-01-24", "close": 532.51, "volume": 3671163.0}, {"date": "2025-01-27", "close": 543.52, "volume": 4262959.0}, {"date": "2025-01-28", "close": 542.48, "volume": 3162659.0}, {"date": "2025-01-29", "close": 538.1, "volume": 2737638.0}, {"date": "2025-01-30", "close": 545.57, "volume": 2924741.0}, {"date": "2025-01-31", "close": 542.49, "volume": 4120661.0}, {"date": "2025-02-03", "close": 548.18, "volume": 4083572.0}, {"date": "2025-02-04", "close": 545.45, "volume": 2869935.0}, {"date": "2025-02-05", "close": 539.81, "volume": 4621558.0}, {"date": "2025-02-06", "close": 530.04, "volume": 3926829.0}, {"date": "2025-02-07", "close": 527.03, "volume": 3349299.0}, {"date": "2025-02-10", "close": 533.37, "volume": 3143143.0}, {"date": "2025-02-11", "close": 533.92, "volume": 2632107.0}, {"date": "2025-02-12", "close": 527.4, "volume": 3859241.0}, {"date": "2025-02-13", "close": 531.18, "volume": 2835051.0}, {"date": "2025-02-14", "close": 523.51, "volume": 3705326.0}, {"date": "2025-02-18", "close": 500.73, "volume": 8759280.0}, {"date": "2025-02-19", "close": 511.04, "volume": 4380314.0}, {"date": "2025-02-20", "close": 502.42, "volume": 4144301.0}, {"date": "2025-02-21", "close": 466.42, "volume": 19864870.0}, {"date": "2025-02-24", "close": 461.52, "volume": 6919337.0}, {"date": "2025-02-25", "close": 470.38, "volume": 9100970.0}, {"date": "2025-02-26", "close": 463.59, "volume": 5108381.0}, {"date": "2025-02-27", "close": 468.56, "volume": 4216771.0}, {"date": "2025-02-28", "close": 474.96, "volume": 6146326.0}, {"date": "2025-03-03", "close": 467.05, "volume": 5700194.0}, {"date": "2025-03-04", "close": 474.61, "volume": 5864135.0}, {"date": "2025-03-05", "close": 475.98, "volume": 3637102.0}, {"date": "2025-03-06", "close": 487.72, "volume": 4963988.0}, {"date": "2025-03-07", "close": 493.48, "volume": 5434096.0}, {"date": "2025-03-10", "close": 480.22, "volume": 5108930.0}, {"date": "2025-03-11", "close": 486.04, "volume": 4101015.0}, {"date": "2025-03-12", "close": 481.11, "volume": 3681016.0}, {"date": "2025-03-13", "close": 481.52, "volume": 2877044.0}, {"date": "2025-03-14", "close": 488.65, "volume": 3915911.0}, {"date": "2025-03-17", "close": 499.02, "volume": 5152316.0}, {"date": "2025-03-18", "close": 503.8, "volume": 3617629.0}, {"date": "2025-03-19", "close": 503.2, "volume": 3317606.0}, {"date": "2025-03-20", "close": 511.3, "volume": 4965390.0}, {"date": "2025-03-21", "close": 516.85, "volume": 10244940.0}, {"date": "2025-03-24", "close": 516.5, "volume": 3841080.0}, {"date": "2025-03-25", "close": 513.43, "volume": 3015143.0}, {"date": "2025-03-26", "close": 518.2, "volume": 3255026.0}, {"date": "2025-03-27", "close": 515.72, "volume": 2822160.0}, {"date": "2025-03-28", "close": 516.04, "volume": 2379100.0}, {"date": "2025-03-31", "close": 523.75, "volume": 5238670.0}, {"date": "2025-04-01", "close": 523.12, "volume": 2962708.0}, {"date": "2025-04-02", "close": 523.2, "volume": 2378909.0}, {"date": "2025-04-03", "close": 540.44, "volume": 6457925.0}, {"date": "2025-04-04", "close": 525.05, "volume": 9918989.0}, {"date": "2025-04-07", "close": 524.7, "volume": 7356702.0}, {"date": "2025-04-08", "close": 553.08, "volume": 11762280.0}, {"date": "2025-04-09", "close": 578.5, "volume": 12691860.0}, {"date": "2025-04-10", "close": 594.4, "volume": 8645986.0}, {"date": "2025-04-11", "close": 599.47, "volume": 6121458.0}, {"date": "2025-04-14", "close": 587.06, "volume": 4839273.0}, {"date": "2025-04-15", "close": 583.59, "volume": 3871279.0}, {"date": "2025-04-16", "close": 585.04, "volume": 4192093.0}, {"date": "2025-04-17", "close": 454.11, "volume": 29120170.0}, {"date": "2025-04-21", "close": 425.33, "volume": 13029860.0}, {"date": "2025-04-22", "close": 427.18, "volume": 10156870.0}, {"date": "2025-04-23", "close": 427.96, "volume": 8345659.0}, {"date": "2025-04-24", "close": 424.25, "volume": 7629125.0}, {"date": "2025-04-25", "close": 418.64, "volume": 9263777.0}, {"date": "2025-04-28", "close": 420.0, "volume": 6614294.0}, {"date": "2025-04-29", "close": 409.23, "volume": 9909076.0}, {"date": "2025-04-30", "close": 411.44, "volume": 9192825.0}, {"date": "2025-05-01", "close": 400.68, "volume": 9316805.0}, {"date": "2025-05-02", "close": 399.92, "volume": 11392910.0}, {"date": "2025-05-05", "close": 404.81, "volume": 8157196.0}, {"date": "2025-05-06", "close": 394.51, "volume": 7858592.0}, {"date": "2025-05-07", "close": 391.06, "volume": 8521310.0}, {"date": "2025-05-08", "close": 385.55, "volume": 7218320.0}, {"date": "2025-05-09", "close": 380.64, "volume": 8381054.0}, {"date": "2025-05-12", "close": 378.75, "volume": 11004800.0}, {"date": "2025-05-13", "close": 311.38, "volume": 59478310.0}, {"date": "2025-05-14", "close": 308.01, "volume": 40029550.0}, {"date": "2025-05-15", "close": 274.35, "volume": 121849200.0}, {"date": "2025-05-16", "close": 291.91, "volume": 71094350.0}, {"date": "2025-05-19", "close": 315.89, "volume": 62524660.0}, {"date": "2025-05-20", "close": 321.58, "volume": 41486980.0}, {"date": "2025-05-21", "close": 302.98, "volume": 45506880.0}, {"date": "2025-05-22", "close": 296.67, "volume": 27159650.0}, {"date": "2025-05-23", "close": 295.57, "volume": 16873640.0}, {"date": "2025-05-27", "close": 295.0, "volume": 20144560.0}, {"date": "2025-05-28", "close": 298.11, "volume": 16114190.0}, {"date": "2025-05-29", "close": 298.17, "volume": 16262500.0}, {"date": "2025-05-30", "close": 301.91, "volume": 16309280.0}, {"date": "2025-06-02", "close": 304.72, "volume": 19074370.0}, {"date": "2025-06-03", "close": 301.22, "volume": 12805720.0}, {"date": "2025-06-04", "close": 300.38, "volume": 11255620.0}, {"date": "2025-06-05", "close": 295.84, "volume": 13627790.0}, {"date": "2025-06-06", "close": 303.22, "volume": 12588980.0}, {"date": "2025-06-09", "close": 303.19, "volume": 12170320.0}, {"date": "2025-06-10", "close": 303.79, "volume": 11384050.0}, {"date": "2025-06-11", "close": 310.56, "volume": 14711370.0}, {"date": "2025-06-12", "close": 318.5, "volume": 15957170.0}, {"date": "2025-06-13", "close": 313.53, "volume": 13762430.0}, {"date": "2025-06-16", "close": 307.66, "volume": 14240080.0}, {"date": "2025-06-17", "close": 308.87, "volume": 11593900.0}, {"date": "2025-06-18", "close": 307.2, "volume": 12205630.0}, {"date": "2025-06-20", "close": 302.01, "volume": 16177860.0}, {"date": "2025-06-23", "close": 300.68, "volume": 12274660.0}, {"date": "2025-06-24", "close": 305.62, "volume": 8781398.0}, {"date": "2025-06-25", "close": 302.02, "volume": 8722083.0}, {"date": "2025-06-26", "close": 302.62, "volume": 6532694.0}, {"date": "2025-06-27", "close": 309.11, "volume": 15304420.0}, {"date": "2025-06-30", "close": 311.97, "volume": 10074100.0}, {"date": "2025-07-01", "close": 326.14, "volume": 17865490.0}, {"date": "2025-07-02", "close": 307.56, "volume": 18177190.0}, {"date": "2025-07-03", "close": 308.55, "volume": 6161145.0}, {"date": "2025-07-07", "close": 303.71, "volume": 9031224.0}, {"date": "2025-07-08", "close": 307.7, "volume": 9613844.0}, {"date": "2025-07-09", "close": 302.91, "volume": 12816660.0}, {"date": "2025-07-10", "close": 299.51, "volume": 11355630.0}, {"date": "2025-07-11", "close": 304.1, "volume": 9808227.0}, {"date": "2025-07-14", "close": 300.58, "volume": 10681440.0}, {"date": "2025-07-15", "close": 291.71, "volume": 16019020.0}, {"date": "2025-07-16", "close": 292.49, "volume": 9713979.0}, {"date": "2025-07-17", "close": 288.07, "volume": 14792730.0}, {"date": "2025-07-18", "close": 282.65, "volume": 14979710.0}, {"date": "2025-07-21", "close": 282.14, "volume": 10319210.0}, {"date": "2025-07-22", "close": 285.13, "volume": 14600340.0}, {"date": "2025-07-23", "close": 292.51, "volume": 13111100.0}, {"date": "2025-07-24", "close": 278.58, "volume": 22585190.0}, {"date": "2025-07-25", "close": 281.06, "volume": 16486620.0}, {"date": "2025-07-28", "close": 282.12, "volume": 15779350.0}, {"date": "2025-07-29", "close": 261.07, "volume": 41706030.0}, {"date": "2025-07-30", "close": 266.04, "volume": 22371770.0}, {"date": "2025-07-31", "close": 249.56, "volume": 29606860.0}, {"date": "2025-08-01", "close": 237.77, "volume": 39989180.0}, {"date": "2025-08-04", "close": 240.98, "volume": 17427930.0}, {"date": "2025-08-05", "close": 251.0, "volume": 23795860.0}, {"date": "2025-08-06", "close": 245.78, "volume": 12946450.0}, {"date": "2025-08-07", "close": 244.67, "volume": 11369900.0}, {"date": "2025-08-08", "close": 250.89, "volume": 10185750.0}, {"date": "2025-08-11", "close": 252.37, "volume": 11779540.0}, {"date": "2025-08-12", "close": 261.57, "volume": 12207660.0}, {"date": "2025-08-13", "close": 271.81, "volume": 19480260.0}, {"date": "2025-08-14", "close": 271.49, "volume": 25011100.0}, {"date": "2025-08-15", "close": 304.01, "volume": 68198480.0}, {"date": "2025-08-18", "close": 308.49, "volume": 39600510.0}, {"date": "2025-08-19", "close": 304.24, "volume": 22348570.0}, {"date": "2025-08-20", "close": 299.84, "volume": 16678990.0}, {"date": "2025-08-21", "close": 303.35, "volume": 13358960.0}, {"date": "2025-08-22", "close": 307.42, "volume": 14930050.0}, {"date": "2025-08-25", "close": 304.86, "volume": 8917077.0}, {"date": "2025-08-26", "close": 300.43, "volume": 16303190.0}, {"date": "2025-08-27", "close": 303.88, "volume": 9982781.0}, {"date": "2025-08-28", "close": 302.29, "volume": 11234950.0}, {"date": "2025-08-29", "close": 309.87, "volume": 12065370.0}, {"date": "2025-09-02", "close": 308.8, "volume": 10957140.0}, {"date": "2025-09-03", "close": 307.88, "volume": 9654569.0}, {"date": "2025-09-04", "close": 310.38, "volume": 7725742.0}, {"date": "2025-09-05", "close": 315.39, "volume": 14126710.0}, {"date": "2025-09-08", "close": 320.25, "volume": 18438640.0}, {"date": "2025-09-09", "close": 347.92, "volume": 46408870.0}, {"date": "2025-09-10", "close": 346.78, "volume": 17804300.0}, {"date": "2025-09-11", "close": 353.61, "volume": 18943510.0}, {"date": "2025-09-12", "close": 352.51, "volume": 14016240.0}, {"date": "2025-09-15", "close": 347.89, "volume": 11035850.0}, {"date": "2025-09-16", "close": 339.78, "volume": 12695820.0}, {"date": "2025-09-17", "close": 341.61, "volume": 8467682.0}, {"date": "2025-09-18", "close": 334.82, "volume": 11255560.0}, {"date": "2025-09-19", "close": 336.69, "volume": 13656840.0}, {"date": "2025-09-22", "close": 341.3, "volume": 8903744.0}, {"date": "2025-09-23", "close": 347.69, "volume": 12504060.0}, {"date": "2025-09-24", "close": 351.81, "volume": 9016256.0}, {"date": "2025-09-25", "close": 345.56, "volume": 8104859.0}, {"date": "2025-09-26", "close": 344.08, "volume": 6774710.0}, {"date": "2025-09-29", "close": 345.18, "volume": 6878937.0}, {"date": "2025-09-30", "close": 345.3, "volume": 7429653.0}, {"date": "2025-10-01", "close": 348.3, "volume": 8825487.0}, {"date": "2025-10-02", "close": 353.72, "volume": 8564187.0}, {"date": "2025-10-03", "close": 360.2, "volume": 13494790.0}, {"date": "2025-10-06", "close": 358.77, "volume": 7181663.0}, {"date": "2025-10-07", "close": 363.66, "volume": 7236242.0}, {"date": "2025-10-08", "close": 369.92, "volume": 9438333.0}, {"date": "2025-10-09", "close": 367.69, "volume": 8759801.0}, {"date": "2025-10-10", "close": 354.5, "volume": 13141910.0}, {"date": "2025-10-13", "close": 358.66, "volume": 5659400.0}, {"date": "2025-10-14", "close": 359.93, "volume": 5974813.0}, {"date": "2025-10-15", "close": 361.15, "volume": 6579630.0}, {"date": "2025-10-16", "close": 356.67, "volume": 5872116.0}, {"date": "2025-10-17", "close": 356.6, "volume": 8608378.0}, {"date": "2025-10-20", "close": 364.48, "volume": 5996541.0}, {"date": "2025-10-21", "close": 365.37, "volume": 6885288.0}, {"date": "2025-10-22", "close": 361.49, "volume": 7833031.0}, {"date": "2025-10-23", "close": 360.45, "volume": 5756666.0}, {"date": "2025-10-24", "close": 362.5, "volume": 5462101.0}, {"date": "2025-10-27", "close": 365.98, "volume": 7766441.0}, {"date": "2025-10-28", "close": 367.84, "volume": 18858690.0}, {"date": "2025-10-29", "close": 355.26, "volume": 11874950.0}, {"date": "2025-10-30", "close": 344.75, "volume": 11441930.0}, {"date": "2025-10-31", "close": 341.56, "volume": 8390831.0}, {"date": "2025-11-03", "close": 333.79, "volume": 11181380.0}, {"date": "2025-11-04", "close": 330.83, "volume": 9646591.0}, {"date": "2025-11-05", "close": 327.74, "volume": 9697089.0}, {"date": "2025-11-06", "close": 321.56, "volume": 7922131.0}, {"date": "2025-11-07", "close": 324.21, "volume": 9402873.0}, {"date": "2025-11-10", "close": 321.58, "volume": 9283842.0}, {"date": "2025-11-11", "close": 327.45, "volume": 7157796.0}, {"date": "2025-11-12", "close": 339.06, "volume": 10403260.0}, {"date": "2025-11-13", "close": 332.52, "volume": 7788683.0}, {"date": "2025-11-14", "close": 321.86, "volume": 8676498.0}, {"date": "2025-11-17", "close": 320.52, "volume": 6485370.0}, {"date": "2025-11-18", "close": 313.58, "volume": 9182145.0}, {"date": "2025-11-19", "close": 309.09, "volume": 8181075.0}, {"date": "2025-11-20", "close": 311.54, "volume": 7337568.0}, {"date": "2025-11-21", "close": 319.97, "volume": 8406306.0}, {"date": "2025-11-24", "close": 319.05, "volume": 10773810.0}, {"date": "2025-11-25", "close": 326.28, "volume": 6149110.0}, {"date": "2025-11-26", "close": 329.71, "volume": 5504205.0}, {"date": "2025-11-28", "close": 329.77, "volume": 2464462.0}, {"date": "2025-12-01", "close": 323.21, "volume": 6154560.0}, {"date": "2025-12-02", "close": 324.54, "volume": 7978098.0}, {"date": "2025-12-03", "close": 339.71, "volume": 9769961.0}, {"date": "2025-12-04", "close": 333.49, "volume": 8061622.0}, {"date": "2025-12-05", "close": 330.91, "volume": 5905996.0}, {"date": "2025-12-08", "close": 323.62, "volume": 4782815.0}, {"date": "2025-12-09", "close": 323.6, "volume": 4628440.0}, {"date": "2025-12-10", "close": 328.37, "volume": 5910546.0}, {"date": "2025-12-11", "close": 336.73, "volume": 7513165.0}, {"date": "2025-12-12", "close": 341.84, "volume": 7978995.0}, {"date": "2025-12-15", "close": 341.1, "volume": 6447186.0}, {"date": "2025-12-16", "close": 334.2, "volume": 6334030.0}, {"date": "2025-12-17", "close": 331.63, "volume": 4685579.0}, {"date": "2025-12-18", "close": 328.14, "volume": 6354947.0}, {"date": "2025-12-19", "close": 327.42, "volume": 10552980.0}, {"date": "2025-12-22", "close": 325.16, "volume": 7872420.0}, {"date": "2025-12-23", "close": 324.8, "volume": 4463292.0}, {"date": "2025-12-24", "close": 327.58, "volume": 2842681.0}, {"date": "2025-12-26", "close": 331.83, "volume": 4359289.0}, {"date": "2025-12-29", "close": 328.94, "volume": 4346789.0}, {"date": "2025-12-30", "close": 332.16, "volume": 4432488.0}, {"date": "2025-12-31", "close": 330.11, "volume": 4285205.0}, {"date": "2026-01-02", "close": 336.4, "volume": 6863568.0}, {"date": "2026-01-05", "close": 342.02, "volume": 7956616.0}, {"date": "2026-01-06", "close": 348.97, "volume": 9441893.0}, {"date": "2026-01-07", "close": 341.7, "volume": 7461438.0}, {"date": "2026-01-08", "close": 346.85, "volume": 5059271.0}, {"date": "2026-01-09", "close": 343.98, "volume": 4129132.0}, {"date": "2026-01-12", "close": 340.51, "volume": 7146356.0}, {"date": "2026-01-13", "close": 333.93, "volume": 5605928.0}, {"date": "2026-01-14", "close": 334.96, "volume": 5740921.0}, {"date": "2026-01-15", "close": 338.96, "volume": 6943513.0}, {"date": "2026-01-16", "close": 331.02, "volume": 8039139.0}, {"date": "2026-01-20", "close": 338.43, "volume": 7596497.0}, {"date": "2026-01-21", "close": 347.75, "volume": 8933337.0}, {"date": "2026-01-22", "close": 354.47, "volume": 7491394.0}, {"date": "2026-01-23", "close": 356.26, "volume": 9082197.0}, {"date": "2026-01-26", "close": 351.64, "volume": 10399470.0}, {"date": "2026-01-27", "close": 282.7, "volume": 65836930.0}, {"date": "2026-01-28", "close": 294.02, "volume": 23396870.0}, {"date": "2026-01-29", "close": 292.29, "volume": 13456390.0}, {"date": "2026-01-30", "close": 286.93, "volume": 12022200.0}, {"date": "2026-02-02", "close": 285.59, "volume": 8664194.0}, {"date": "2026-02-03", "close": 284.18, "volume": 10809130.0}, {"date": "2026-02-04", "close": 275.92, "volume": 12944130.0}, {"date": "2026-02-05", "close": 268.55, "volume": 13035320.0}, {"date": "2026-02-06", "close": 276.65, "volume": 9572782.0}, {"date": "2026-02-09", "close": 275.7, "volume": 10371570.0}, {"date": "2026-02-10", "close": 273.22, "volume": 7284704.0}, {"date": "2026-02-11", "close": 278.91, "volume": 6333068.0}, {"date": "2026-02-12", "close": 284.37, "volume": 12336890.0}, {"date": "2026-02-13", "close": 293.19, "volume": 10281940.0}, {"date": "2026-02-17", "close": 289.09, "volume": 6091749.0}, {"date": "2026-02-18", "close": 288.2, "volume": 6632041.0}, {"date": "2026-02-19", "close": 289.93, "volume": 4931832.0}, {"date": "2026-02-20", "close": 290.0, "volume": 6974112.0}, {"date": "2026-02-23", "close": 282.34, "volume": 7247495.0}, {"date": "2026-02-24", "close": 273.95, "volume": 9684486.0}, {"date": "2026-02-25", "close": 284.2, "volume": 11380560.0}, {"date": "2026-02-26", "close": 286.66, "volume": 10210030.0}, {"date": "2026-02-27", "close": 293.27, "volume": 9723340.0}, {"date": "2026-03-02", "close": 294.93, "volume": 8141440.0}, {"date": "2026-03-03", "close": 289.21, "volume": 7051120.0}, {"date": "2026-03-04", "close": 291.96, "volume": 7796033.0}, {"date": "2026-03-05", "close": 288.77, "volume": 5407721.0}, {"date": "2026-03-06", "close": 286.48, "volume": 6816942.0}, {"date": "2026-03-09", "close": 285.17, "volume": 10348850.0}, {"date": "2026-03-10", "close": 282.34, "volume": 6075603.0}, {"date": "2026-03-11", "close": 285.25, "volume": 6878812.0}, {"date": "2026-03-12", "close": 277.05, "volume": 10512300.0}, {"date": "2026-03-13", "close": 282.09, "volume": 4737558.0}, {"date": "2026-03-16", "close": 285.49, "volume": 4853972.0}, {"date": "2026-03-17", "close": 287.57, "volume": 5752046.0}, {"date": "2026-03-18", "close": 284.33, "volume": 4544057.0}, {"date": "2026-03-19", "close": 280.44, "volume": 5542062.0}, {"date": "2026-03-20", "close": 275.59, "volume": 38893040.0}, {"date": "2026-03-23", "close": 269.54, "volume": 10424150.0}, {"date": "2026-03-24", "close": 272.28, "volume": 5911688.0}, {"date": "2026-03-25", "close": 270.55, "volume": 8121164.0}, {"date": "2026-03-26", "close": 268.05, "volume": 6218751.0}, {"date": "2026-03-27", "close": 259.02, "volume": 10735260.0}, {"date": "2026-03-30", "close": 261.79, "volume": 7774686.0}, {"date": "2026-03-31", "close": 270.59, "volume": 9170779.0}, {"date": "2026-04-01", "close": 273.98, "volume": 5473399.0}, {"date": "2026-04-02", "close": 277.26, "volume": 6407008.0}, {"date": "2026-04-06", "close": 281.36, "volume": 7097033.0}, {"date": "2026-04-07", "close": 307.73, "volume": 22099830.0}, {"date": "2026-04-08", "close": 305.98, "volume": 9645031.0}, {"date": "2026-04-09", "close": 306.91, "volume": 5742017.0}, {"date": "2026-04-10", "close": 304.33, "volume": 5212893.0}, {"date": "2026-04-13", "close": 313.0, "volume": 7972223.0}, {"date": "2026-04-14", "close": 314.19, "volume": 5864506.0}, {"date": "2026-04-15", "close": 314.05, "volume": 5041157.0}, {"date": "2026-04-16", "close": 316.4, "volume": 5205638.0}, {"date": "2026-04-17", "close": 324.63, "volume": 9414685.0}, {"date": "2026-04-20", "close": 323.48, "volume": 9050575.0}, {"date": "2026-04-21", "close": 346.01, "volume": 26097320.0}, {"date": "2026-04-22", "close": 353.52, "volume": 11807250.0}, {"date": "2026-04-23", "close": 354.56, "volume": 7255802.0}, {"date": "2026-04-24", "close": 354.92, "volume": 8554577.0}, {"date": "2026-04-27", "close": 354.69, "volume": 7256096.0}, {"date": "2026-04-28", "close": 366.77, "volume": 10604100.0}, {"date": "2026-04-29", "close": 370.74, "volume": 9046553.0}, {"date": "2026-04-30", "close": 370.48, "volume": 6879865.0}, {"date": "2026-05-01", "close": 368.78, "volume": 4945442.0}, {"date": "2026-05-04", "close": 370.75, "volume": 4916862.0}, {"date": "2026-05-05", "close": 363.87, "volume": 6489023.0}, {"date": "2026-05-06", "close": 367.28, "volume": 6695494.0}, {"date": "2026-05-07", "close": 369.74, "volume": 5235407.0}, {"date": "2026-05-08", "close": 379.98, "volume": 6455080.0}, {"date": "2026-05-11", "close": 384.44, "volume": 6949607.0}, {"date": "2026-05-12", "close": 396.39, "volume": 9236323.0}, {"date": "2026-05-13", "close": 401.16, "volume": 8454062.0}, {"date": "2026-05-14", "close": 399.09, "volume": 5342488.0}, {"date": "2026-05-15", "close": 393.85, "volume": 9811193.0}, {"date": "2026-05-18", "close": 391.13, "volume": 8400656.0}, {"date": "2026-05-19", "close": 389.24, "volume": 5016806.0}, {"date": "2026-05-20", "close": 383.3, "volume": 7783866.0}, {"date": "2026-05-21", "close": 382.48, "volume": 4732450.0}, {"date": "2026-05-22", "close": 388.47, "volume": 5602085.0}, {"date": "2026-05-26", "close": 376.86, "volume": 6498144.0}, {"date": "2026-05-27", "close": 384.01, "volume": 4546689.0}, {"date": "2026-05-28", "close": 382.53, "volume": 4334784.0}, {"date": "2026-05-29", "close": 380.31, "volume": 10262270.0}, {"date": "2026-06-01", "close": 379.86, "volume": 6623720.0}, {"date": "2026-06-02", "close": 377.92, "volume": 3874403.0}, {"date": "2026-06-03", "close": 377.0, "volume": 6808435.0}, {"date": "2026-06-04", "close": 396.47, "volume": 12666060.0}, {"date": "2026-06-05", "close": 399.47, "volume": 10897300.0}, {"date": "2026-06-08", "close": 406.57, "volume": 6963211.0}, {"date": "2026-06-09", "close": 413.0, "volume": 8590373.0}, {"date": "2026-06-10", "close": 407.46, "volume": 6512882.0}, {"date": "2026-06-11", "close": 405.55, "volume": 4938139.0}, {"date": "2026-06-12", "close": 408.52, "volume": 7269619.0}, {"date": "2026-06-15", "close": 411.04, "volume": 6777892.0}, {"date": "2026-06-16", "close": 407.65, "volume": 4815079.0}, {"date": "2026-06-17", "close": 399.53, "volume": 5838763.0}, {"date": "2026-06-18", "close": 400.96, "volume": 11896850.0}, {"date": "2026-06-22", "close": 406.68, "volume": 5818614.0}, {"date": "2026-06-23", "close": 409.25, "volume": 6675885.0}, {"date": "2026-06-24", "close": 405.8, "volume": 6858810.0}, {"date": "2026-06-25", "close": 415.53, "volume": 6018521.0}, {"date": "2026-06-26", "close": 427.89, "volume": 10588250.0}, {"date": "2026-06-29", "close": 419.82, "volume": 5167409.0}, {"date": "2026-06-30", "close": 415.63, "volume": 5779798.0}, {"date": "2026-07-01", "close": 426.54, "volume": 4985860.0}, {"date": "2026-07-02", "close": 425.36, "volume": 3931596.0}, {"date": "2026-07-06", "close": 417.99, "volume": 6379039.0}, {"date": "2026-07-07", "close": 428.19, "volume": 5800450.0}, {"date": "2026-07-08", "close": 425.6, "volume": 3859208.0}, {"date": "2026-07-09", "close": 431.68, "volume": 5565979.0}, {"date": "2026-07-10", "close": 424.62, "volume": 3798624.0}, {"date": "2026-07-13", "close": 429.09, "volume": 3863760.0}, {"date": "2026-07-14", "close": 425.19, "volume": 5135861.0}, {"date": "2026-07-15", "close": 418.52, "volume": 6764791.0}, {"date": "2026-07-16", "close": 423.38, "volume": 13281900.0}, {"date": "2026-07-17", "close": 426.09, "volume": 10718110.0}, {"date": "2026-07-20", "close": 421.55, "volume": 4818810.0}, {"date": "2026-07-21", "close": 436.35, "volume": 6833628.0}, {"date": "2026-07-22", "close": 431.31, "volume": 4234137.0}, {"date": "2026-07-23", "close": 423.56, "volume": 4868745.0}, {"date": "2026-07-24", "close": 420.74, "volume": 3752476.0}, {"date": "2026-07-27", "close": 417.64, "volume": 4616624.0}, {"date": "2026-07-28", "close": 428.79, "volume": 5919971.0}, {"date": "2026-07-29", "close": 420.57, "volume": 5260734.0}, {"date": "2026-07-30", "close": 421.47, "volume": 3650543.0}, {"date": "2026-07-31", "close": 414.4, "volume": 3920870.0}, {"date": "2026-08-03", "close": 415.36, "volume": 3209606.0}, {"date": "2026-08-04", "close": 407.55, "volume": 5266258.0}, {"date": "2026-08-05", "close": 412.75, "volume": 5399007.0}, {"date": "2026-08-06", "close": 403.97, "volume": 4712393.0}, {"date": "2026-08-07", "close": 407.08, "volume": 4095868.0}, {"date": "2026-08-10", "close": 408.74, "volume": 3182188.0}, {"date": "2026-08-11", "close": 402.19, "volume": 3398912.0}, {"date": "2026-08-12", "close": 405.59, "volume": 3317170.0}, {"date": "2026-08-13", "close": 399.06, "volume": 4170216.0}, {"date": "2026-08-14", "close": 401.73, "volume": 3476442.0}, {"date": "2026-08-17", "close": 395.62, "volume": 5295055.0}, {"date": "2026-08-18", "close": 393.93, "volume": 3605082.0}, {"date": "2026-08-19", "close": 388.61, "volume": 5268509.0}, {"date": "2026-08-20", "close": 384.85, "volume": 4497174.0}, {"date": "2026-08-21", "close": 390.11, "volume": 4885901.0}, {"date": "2026-08-24", "close": 398.76, "volume": 4687755.0}, {"date": "2026-08-25", "close": 396.59, "volume": 2657141.0}, {"date": "2026-08-26", "close": 401.01, "volume": 3560032.0}, {"date": "2026-08-27", "close": 395.05, "volume": 3670816.0}, {"date": "2026-08-28", "close": 392.95, "volume": 2457152.0}, {"date": "2026-08-31", "close": 389.41, "volume": 5748583.0}, {"date": "2026-09-01", "close": 396.3, "volume": 3717252.0}, {"date": "2026-09-02", "close": 399.66, "volume": 3266755.0}, {"date": "2026-09-03", "close": 400.94, "volume": 5489555.0}, {"date": "2026-09-04", "close": 397.14, "volume": 5566518.0}, {"date": "2026-09-08", "close": 400.84, "volume": 7050221.0}, {"date": "2026-09-09", "close": 393.06, "volume": 7737638.0}, {"date": "2026-09-10", "close": 388.28, "volume": 4346064.0}, {"date": "2026-09-11", "close": 379.09, "volume": 7484665.0}, {"date": "2026-09-14", "close": 383.55, "volume": 4475735.0}, {"date": "2026-09-15", "close": 375.93, "volume": 4393582.0}, {"date": "2026-09-16", "close": 375.26, "volume": 4418329.0}, {"date": "2026-09-17", "close": 375.21, "volume": 4837672.0}, {"date": "2026-09-18", "close": 376.9, "volume": 8616225.0}, {"date": "2026-09-21", "close": 377.56, "volume": 5712251.0}, {"date": "2026-09-22", "close": 372.95, "volume": 4501106.0}], "refreshing": true}