{"ticker": "A", "overview": {"cik": "1090872", "ticker": "A", "name": "AGILENT TECHNOLOGIES, INC.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384426", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006763", "price_sensitive": false}, {"form": "S-4", "date": "2026-09-01", "title": "Form S-4", "accession": "0001193125-26-378642", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-01", "title": "Form S-3ASR", "accession": "0001193125-26-378628", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001090872-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001090872-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282845", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-01", "title": "Quarterly report", "accession": "0001090872-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004157", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248281", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001090872-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202636", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000150", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000058", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001193125-26-142673", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142101", "price_sensitive": true}]}, "description": "AGILENT TECHNOLOGIES, INC. trades as A on the NYSE and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 1,424 insider filings for the company, from September 2003 to September 2026. Across those, 45 insiders disclosed 16 open-market purchases totalling $840.87K against 351 sales totalling $531.70M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 840865.9857, "sell_n": 351, "sell_sum": 531704128.384383, "net": -530863262.398683, "insiders": 45, "first_date": "2003-09-22", "last_date": "2026-09-04"}, "metrics": {"ticker": "A", "has_prices": true, "as_of": "2026-08-07", "last": 145.97, "prev_close": 141.34, "change": 4.6299999999999955, "change_pct": 0.03275788877883115, "session_volume": 1525223.0, "vwap_5": 141.41199647602815, "vwap_20": 136.76568507225932, "vwap_60": 130.61221479230238, "vwap_250": 130.21190996392744, "high_52w": 157.2, "low_52w": 110.24, "avg_volume_20": 2022179.75, "sessions": 400, "market_cap": {"value": 1292888403.4, "shares": 8857220.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001090872-26-000067", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Glenn S. Boehnlein", "who_key": "Boehnlein Glenn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119976.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670936/000109087226000067/0001090872-26-000067-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001090872-26-000065", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Mikael Dolsten", "who_key": "Dolsten Mikael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95971.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boardroom sells $96K of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1437590/000109087226000065/0001090872-26-000065-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001090872-26-000060", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Jonah Prevost Kirkwood", "who_key": "KIRKWOOD JONAH PREVOST", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4080.2999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000060/0001090872-26-000060-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001090872-26-000058", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Padraig McDonnell", "who_key": "MCDONNELL PADRAIG", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 57433.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000058/0001090872-26-000058-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001090872-26-000057", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Mikael Dolsten", "who_key": "Dolsten Mikael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 216671.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director sells $217K of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000057/0001090872-26-000057-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001090872-26-000046", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Michael Steven Buckner", "who_key": "Buckner Michael Steven", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000046/0001090872-26-000046-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "0001090872-26-000045", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Simon May", "who_key": "MAY SIMON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42548.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000045/0001090872-26-000045-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "13DG-0002100119-26-000150", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. crosses 5% of A (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0002100119-26-000150-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000058", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. crosses 5% of A (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0002100121-26-000058-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "0001090872-26-000040", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Meghan Henson", "who_key": "Henson Meghan", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17438.940000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000040/0001090872-26-000040-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-000533", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. adjusts its stake in A (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0000102909-26-000533-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001090872-26-000024", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Mala Anand", "who_key": "Anand Mala", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000024/0001090872-26-000024-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000026", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Judy L. Brown", "who_key": "Brown Judy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000026/0001090872-26-000026-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000027", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Mikael Dolsten", "who_key": "Dolsten Mikael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000027/0001090872-26-000027-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000028", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Boon Hwee Koh", "who_key": "KOH BOON HWEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 313570.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000028/0001090872-26-000028-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000029", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Daniel K. Podolsky", "who_key": "Podolsky Daniel K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000029/0001090872-26-000029-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000033", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Dow R. Wilson", "who_key": "WILSON DOW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000033/0001090872-26-000033-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000034", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Pascal Soriot", "who_key": "Soriot Pascal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 313570.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000034/0001090872-26-000034-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000036", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "George A. Scangos", "who_key": "SCANGOS GEORGE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 359276.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000036/0001090872-26-000036-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000037", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Otis W. Brawley", "who_key": "BRAWLEY OTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 340390.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000037/0001090872-26-000037-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000039", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Sue H. Rataj", "who_key": "Rataj Sue H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 241156.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000039/0001090872-26-000039-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001090872-26-000020", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Jonah Prevost Kirkwood", "who_key": "KIRKWOOD JONAH PREVOST", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15051.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000020/0001090872-26-000020-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001090872-26-000021", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Padraig McDonnell", "who_key": "MCDONNELL PADRAIG", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33865.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000021/0001090872-26-000021-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001090872-26-000022", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Angelica Riemann", "who_key": "RIEMANN ANGELICA", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10802.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087226000022/0001090872-26-000022-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001090872-25-000083", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Mikael Dolsten", "who_key": "Dolsten Mikael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 389511.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member offloads $390K of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000083/0001090872-25-000083-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484723}, {"id": "0001090872-25-000076", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Bret DiMarco", "who_key": "DiMarco Bret", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51250.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000076/0001090872-25-000076-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001090872-25-000077", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Rodney Gonsalves", "who_key": "Gonsalves Rodney", "role": "V.P., Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 464955.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider offloads $465K of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000077/0001090872-25-000077-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001090872-25-000078", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Jonah Prevost Kirkwood", "who_key": "KIRKWOOD JONAH PREVOST", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66379.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000078/0001090872-25-000078-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001090872-25-000079", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Simon May", "who_key": "MAY SIMON", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46311.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "President files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000079/0001090872-25-000079-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001090872-25-000080", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Padraig McDonnell", "who_key": "MCDONNELL PADRAIG", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 300712.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087225000080/0001090872-25-000080-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}], "recent_buys": [{"id": "0001127602-23-024863", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Rodney Gonsalves", "who_key": "Gonsalves Rodney", "role": "V.P., Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 287.7231, "score": 11.3, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider buys $287 of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760223024863/0001127602-23-024863-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629523}, {"id": "0001132651-23-000038", "src": "INSIDERS", "ticker": "A", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffery C. Baker", "who_key": "Baker Jeffery C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3792.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000038/0001132651-23-000038-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694323}, {"id": "0001132651-22-000014", "src": "INSIDERS", "ticker": "A", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6270.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into A", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000014/0001132651-22-000014-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444563}, {"id": "0001567619-22-006549", "src": "INSIDERS", "ticker": "A", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7750.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider buys $8K of A", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922006549/0001567619-22-006549-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454643}, {"id": "0001127602-12-026942", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "Heidi Fields", "who_key": "FIELDS HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65306.4, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "5 insiders now buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212026942/0001127602-12-026942-index.htm", "trade_date": "2012-08-28", "timestamp": "2012-08-28", "mins": 7458643}, {"id": "0001090872-06-000050", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "A. Barry Rand", "who_key": "RAND A BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8064.471, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000050/0001090872-06-000050-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000049", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "David M. Lawrence", "who_key": "LAWRENCE DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19581.996, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "7 insiders now buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000049/0001090872-06-000049-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000048", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "Heidi Kunz", "who_key": "KUNZ HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18070.055999999997, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 8 buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000048/0001090872-06-000048-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000047", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "Boon Hwee Koh", "who_key": "KOH BOON HWEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16168.944, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "9 insiders now buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000047/0001090872-06-000047-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000046", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "Robert L. Joss", "who_key": "JOSS ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16168.944, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10 insiders now buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000046/0001090872-06-000046-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000045", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "Robert J. Herbold", "who_key": "HERBOLD ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3810.0209999999997, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 11 insiders into A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000045/0001090872-06-000045-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}, {"id": "0001090872-06-000044", "src": "INSIDERS", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES INC", "who": "James Cullen", "who_key": "CULLEN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42059.73, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 12 buying A", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087206000044/0001090872-06-000044-index.htm", "trade_date": "2006-11-01", "timestamp": "2006-11-01", "mins": 10521523}], "institutional": [{"id": "13DG-0002100119-26-000150", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. crosses 5% of A (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0002100119-26-000150-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000058", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. crosses 5% of A (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0002100121-26-000058-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0000102909-26-000533", "src": "13DG", "ticker": "A", "cik": "1090872", "company": "AGILENT TECHNOLOGIES, INC.", "company_raw": "AGILENT TECHNOLOGIES, INC.", "who": "Agilent Technologies, Inc.", "who_key": "AGILENT TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AGILENT TECHNOLOGIES, INC. adjusts its stake in A (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/0000102909-26-000533-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "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": "Agilent Technologies, Inc. Common Stock", "new_value": "AGILENT TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090872", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090872", "applied": 1, "detected_at": "2026-09-10T03:12:51.139202"}]}, "key_people": [{"who": "Michael R. McMullen", "who_key": "McMullen Michael R.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 140365755.4932, "net": -140365755.4932, "trades": 56, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7844550.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760224009663/0001127602-24-009663-index.htm"}, {"action": "SELL", "amount": 357630.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760223029728/0001127602-23-029728-index.htm"}, {"action": "SELL", "amount": 8120710.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760223029122/0001127602-23-029122-index.htm"}, {"action": "SELL", "amount": 122720.0, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760223021558/0001127602-23-021558-index.htm"}, {"action": "SELL", "amount": 20046499.98, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222026322/0001127602-22-026322-index.htm"}, {"action": "SELL", "amount": 1003987.25, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222026028/0001127602-22-026028-index.htm"}, {"action": "SELL", "amount": 937050.25, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222025258/0001127602-22-025258-index.htm"}, {"action": "SELL", "amount": 952632.7500000001, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222024938/0001127602-22-024938-index.htm"}, {"action": "SELL", "amount": 910763.25, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222024433/0001127602-22-024433-index.htm"}, {"action": "SELL", "amount": 881495.2500000001, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222024247/0001127602-22-024247-index.htm"}, {"action": "SELL", "amount": 18373168.38, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221031647/0001127602-21-031647-index.htm"}, {"action": "SELL", "amount": 1222155.0, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221014484/0001127602-21-014484-index.htm"}, {"action": "SELL", "amount": 1187995.0, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221013760/0001127602-21-013760-index.htm"}, {"action": "SELL", "amount": 1966274.7, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221013665/0001127602-21-013665-index.htm"}, {"action": "SELL", "amount": 2699580.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221006546/0001127602-21-006546-index.htm"}, {"action": "SELL", "amount": 7745186.9059999995, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221003635/0001127602-21-003635-index.htm"}, {"action": "SELL", "amount": 9925910.459999999, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220030350/0001127602-20-030350-index.htm"}, {"action": "SELL", "amount": 6963575.023999999, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220022514/0001127602-20-022514-index.htm"}, {"action": "SELL", "amount": 570652.5, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220017127/0001127602-20-017127-index.htm"}, {"action": "SELL", "amount": 1441440.0, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220016018/0001127602-20-016018-index.htm"}, {"action": "SELL", "amount": 1070773.748, "date": "2020-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220014770/0001127602-20-014770-index.htm"}, {"action": "SELL", "amount": 671582.73, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220014602/0001127602-20-014602-index.htm"}, {"action": "SELL", "amount": 2094060.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220027706/0001127602-20-027706-index.htm"}, {"action": "SELL", "amount": 4013204.4000000004, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219034961/0001127602-19-034961-index.htm"}, {"action": "SELL", "amount": 1909212.5, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219028485/0001127602-19-028485-index.htm"}], "latest": {"action": "SELL", "amount": 7844550.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760224009663/0001127602-24-009663-index.htm"}}, {"who": "William P. Sullivan", "who_key": "SULLIVAN WILLIAM P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 121775361.192, "net": -121775361.192, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1826590.6099999999, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214033980/0001127602-14-033980-index.htm"}, {"action": "SELL", "amount": 27936371.150000002, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214028499/0001127602-14-028499-index.htm"}, {"action": "SELL", "amount": 13093672.719999999, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214011612/0001127602-14-011612-index.htm"}, {"action": "SELL", "amount": 9199505.88, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212034800/0001127602-12-034800-index.htm"}, {"action": "SELL", "amount": 1534698.64, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212032208/0001127602-12-032208-index.htm"}, {"action": "SELL", "amount": 26850.0, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212012266/0001127602-12-012266-index.htm"}, {"action": "SELL", "amount": 16711519.662, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211017929/0001127602-11-017929-index.htm"}, {"action": "SELL", "amount": 17614520.015, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211017504/0001127602-11-017504-index.htm"}, {"action": "SELL", "amount": 2037816.0400000003, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210029453/0001127602-10-029453-index.htm"}, {"action": "SELL", "amount": 6762747.0, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210008604/0001127602-10-008604-index.htm"}, {"action": "SELL", "amount": 13492391.975000001, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210005345/0001127602-10-005345-index.htm"}, {"action": "SELL", "amount": 744614.38, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760208003712/0001127602-08-003712-index.htm"}, {"action": "SELL", "amount": 1954898.84, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760207004716/0001127602-07-004716-index.htm"}, {"action": "SELL", "amount": 241110.28, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087207000018/0001090872-07-000018-index.htm"}, {"action": "SELL", "amount": 8598054.0, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087207000002/0001090872-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1826590.6099999999, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214033980/0001127602-14-033980-index.htm"}}, {"who": "Adrian T. Dillon", "who_key": "DILLON ADRIAN T", "role": "EVP, Finance & Admin., CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31446671.43645, "net": -31446671.43645, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6634629.75, "date": "2010-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210009896/0001127602-10-009896-index.htm"}, {"action": "SELL", "amount": 5574154.601, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210008603/0001127602-10-008603-index.htm"}, {"action": "SELL", "amount": 8243400.1, "date": "2009-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209026043/0001127602-09-026043-index.htm"}, {"action": "SELL", "amount": 4558069.67, "date": "2009-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209025716/0001127602-09-025716-index.htm"}, {"action": "SELL", "amount": 4479225.035, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209025498/0001127602-09-025498-index.htm"}, {"action": "SELL", "amount": 1292498.28045, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209025280/0001127602-09-025280-index.htm"}, {"action": "SELL", "amount": 664694.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760207005054/0001127602-07-005054-index.htm"}], "latest": {"action": "SELL", "amount": 6634629.75, "date": "2010-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210009896/0001127602-10-009896-index.htm"}}, {"who": "Ronald S. Nersesian", "who_key": "Nersesian Ronald S.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26454218.0753, "net": -26454218.0753, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6208455.33, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213032713/0001127602-13-032713-index.htm"}, {"action": "SELL", "amount": 9422441.6, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213027748/0001127602-13-027748-index.htm"}, {"action": "SELL", "amount": 1331144.62, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212031970/0001127602-12-031970-index.htm"}, {"action": "SELL", "amount": 1125089.12, "date": "2011-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211030155/0001127602-11-030155-index.htm"}, {"action": "SELL", "amount": 1378201.5720000002, "date": "2011-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211017637/0001127602-11-017637-index.htm"}, {"action": "SELL", "amount": 259926.87, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211011324/0001127602-11-011324-index.htm"}, {"action": "SELL", "amount": 1449552.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211009381/0001127602-11-009381-index.htm"}, {"action": "SELL", "amount": 1075000.0, "date": "2011-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211004376/0001127602-11-004376-index.htm"}, {"action": "SELL", "amount": 1979459.456, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210031659/0001127602-10-031659-index.htm"}, {"action": "SELL", "amount": 963250.5283, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210029015/0001127602-10-029015-index.htm"}, {"action": "SELL", "amount": 663356.09, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210009421/0001127602-10-009421-index.htm"}, {"action": "SELL", "amount": 598340.889, "date": "2009-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209023542/0001127602-09-023542-index.htm"}], "latest": {"action": "SELL", "amount": 6208455.33, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213032713/0001127602-13-032713-index.htm"}}, {"who": "Didier Hirsch", "who_key": "HIRSCH DIDIER", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26421544.85586, "net": -26421544.85586, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1408000.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217033469/0001127602-17-033469-index.htm"}, {"action": "SELL", "amount": 1388000.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217033359/0001127602-17-033359-index.htm"}, {"action": "SELL", "amount": 894516.0, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217033282/0001127602-17-033282-index.htm"}, {"action": "SELL", "amount": 1026630.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217027631/0001127602-17-027631-index.htm"}, {"action": "SELL", "amount": 79200.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217027424/0001127602-17-027424-index.htm"}, {"action": "SELL", "amount": 1280000.0, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217026817/0001127602-17-026817-index.htm"}, {"action": "SELL", "amount": 4525357.100000001, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217026225/0001127602-17-026225-index.htm"}, {"action": "SELL", "amount": 346026.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217020332/0001127602-17-020332-index.htm"}, {"action": "SELL", "amount": 1146287.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217006604/0001127602-17-006604-index.htm"}, {"action": "SELL", "amount": 1123928.0, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217005052/0001127602-17-005052-index.htm"}, {"action": "SELL", "amount": 1101672.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217003507/0001127602-17-003507-index.htm"}, {"action": "SELL", "amount": 1079416.0, "date": "2017-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217001424/0001127602-17-001424-index.htm"}, {"action": "SELL", "amount": 2342303.1999999997, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000120677415000665/0001206774-15-000665-index.htm"}, {"action": "SELL", "amount": 1437499.52, "date": "2014-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214028534/0001127602-14-028534-index.htm"}, {"action": "SELL", "amount": 1406502.48, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214028272/0001127602-14-028272-index.htm"}, {"action": "SELL", "amount": 1445786.90586, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213035230/0001127602-13-035230-index.htm"}, {"action": "SELL", "amount": 899250.0, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213032237/0001127602-13-032237-index.htm"}, {"action": "SELL", "amount": 901004.0, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213027743/0001127602-13-027743-index.htm"}, {"action": "SELL", "amount": 470094.0, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213017950/0001127602-13-017950-index.htm"}, {"action": "SELL", "amount": 302226.18, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211016776/0001127602-11-016776-index.htm"}, {"action": "SELL", "amount": 517820.7, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210031239/0001127602-10-031239-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2010-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210009511/0001127602-10-009511-index.htm"}, {"action": "SELL", "amount": 470805.0, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210006918/0001127602-10-006918-index.htm"}, {"action": "SELL", "amount": 109813.0, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209024458/0001127602-09-024458-index.htm"}, {"action": "SELL", "amount": 209407.77, "date": "2003-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087203000046/0001090872-03-000046-index.htm"}], "latest": {"action": "SELL", "amount": 1408000.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217033469/0001127602-17-033469-index.htm"}}, {"who": "Jean Halloran", "who_key": "HALLORAN JEAN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24059763.3625, "net": -24059763.3625, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4619826.9, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214021295/0001127602-14-021295-index.htm"}, {"action": "SELL", "amount": 2967164.5745, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213034063/0001127602-13-034063-index.htm"}, {"action": "SELL", "amount": 999132.55, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212032527/0001127602-12-032527-index.htm"}, {"action": "SELL", "amount": 345280.0, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211020395/0001127602-11-020395-index.htm"}, {"action": "SELL", "amount": 2178311.5439999998, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211016773/0001127602-11-016773-index.htm"}, {"action": "SELL", "amount": 7300569.9520000005, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209024829/0001127602-09-024829-index.htm"}, {"action": "SELL", "amount": 2809864.492, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209022897/0001127602-09-022897-index.htm"}, {"action": "SELL", "amount": 2753535.03, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760207005052/0001127602-07-005052-index.htm"}, {"action": "SELL", "amount": 86078.32, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000109087207000019/0001090872-07-000019-index.htm"}], "latest": {"action": "SELL", "amount": 4619826.9, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214021295/0001127602-14-021295-index.htm"}}, {"who": "Dominique Grau", "who_key": "Grau Dominique", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22355149.879, "net": -22355149.879, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2175000.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760224024551/0001127602-24-024551-index.htm"}, {"action": "SELL", "amount": 1999261.5, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760224018430/0001127602-24-018430-index.htm"}, {"action": "SELL", "amount": 636800.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760222027518/0001127602-22-027518-index.htm"}, {"action": "SELL", "amount": 590709.0, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221032074/0001127602-21-032074-index.htm"}, {"action": "SELL", "amount": 1490941.8150000002, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221024086/0001127602-21-024086-index.htm"}, {"action": "SELL", "amount": 1400115.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221023331/0001127602-21-023331-index.htm"}, {"action": "SELL", "amount": 285562.704, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221020438/0001127602-21-020438-index.htm"}, {"action": "SELL", "amount": 1024570.6969999999, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221020138/0001127602-21-020138-index.htm"}, {"action": "SELL", "amount": 2643280.813, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760221006544/0001127602-21-006544-index.htm"}, {"action": "SELL", "amount": 680925.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220026835/0001127602-20-026835-index.htm"}, {"action": "SELL", "amount": 648500.0, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220024580/0001127602-20-024580-index.htm"}, {"action": "SELL", "amount": 781896.48, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220018095/0001127602-20-018095-index.htm"}, {"action": "SELL", "amount": 812970.0, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760220002137/0001127602-20-002137-index.htm"}, {"action": "SELL", "amount": 647808.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219034960/0001127602-19-034960-index.htm"}, {"action": "SELL", "amount": 1242690.0, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219034913/0001127602-19-034913-index.htm"}, {"action": "SELL", "amount": 616880.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219009876/0001127602-19-009876-index.htm"}, {"action": "SELL", "amount": 685454.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760219005809/0001127602-19-005809-index.htm"}, {"action": "SELL", "amount": 658748.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760218035233/0001127602-18-035233-index.htm"}, {"action": "SELL", "amount": 806434.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217025893/0001127602-17-025893-index.htm"}, {"action": "SELL", "amount": 780000.0, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760217019828/0001127602-17-019828-index.htm"}, {"action": "SELL", "amount": 443846.0, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760216052012/0001127602-16-052012-index.htm"}, {"action": "SELL", "amount": 423161.0, "date": "2016-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760216049236/0001127602-16-049236-index.htm"}, {"action": "SELL", "amount": 412840.0, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760216048265/0001127602-16-048265-index.htm"}, {"action": "SELL", "amount": 466755.87000000005, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760215009391/0001127602-15-009391-index.htm"}], "latest": {"action": "SELL", "amount": 2175000.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760224024551/0001127602-24-024551-index.htm"}}, {"who": "Marie Oh Huber", "who_key": "Huber Marie Oh", "role": "Sr VP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15267824.7367, "net": -15267824.7367, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4563403.84, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760215010170/0001127602-15-010170-index.htm"}, {"action": "SELL", "amount": 3428092.2, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760214012621/0001127602-14-012621-index.htm"}, {"action": "SELL", "amount": 2099539.12, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760213027787/0001127602-13-027787-index.htm"}, {"action": "SELL", "amount": 837281.28, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760212033152/0001127602-12-033152-index.htm"}, {"action": "SELL", "amount": 2225206.508, "date": "2011-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760211021008/0001127602-11-021008-index.htm"}, {"action": "SELL", "amount": 182008.866, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210029795/0001127602-10-029795-index.htm"}, {"action": "SELL", "amount": 951826.1427, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210028164/0001127602-10-028164-index.htm"}, {"action": "SELL", "amount": 88068.74999999999, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210008471/0001127602-10-008471-index.htm"}, {"action": "SELL", "amount": 467808.0, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210008015/0001127602-10-008015-index.htm"}, {"action": "SELL", "amount": 300793.5, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760210007214/0001127602-10-007214-index.htm"}, {"action": "SELL", "amount": 123796.52999999998, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760209024234/0001127602-09-024234-index.htm"}], "latest": {"action": "SELL", "amount": 4563403.84, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090872/000112760215010170/0001127602-15-010170-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -95971.75}], "announcements": [{"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384426", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006763", "price_sensitive": false}, {"form": "S-4", "date": "2026-09-01", "title": "Form S-4", "accession": "0001193125-26-378642", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-01", "title": "Form S-3ASR", "accession": "0001193125-26-378628", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001090872-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001090872-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282845", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-01", "title": "Quarterly report", "accession": "0001090872-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004157", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248281", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001090872-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001090872-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202636", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000150", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000058", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001193125-26-142673", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142101", "price_sensitive": true}], "performance": {"ticker": "A", "has_prices": true, "summary": {"n": 26, "avg": 1.2803863263286908, "win_rate": 1.0, "best": 2.0886584849767247, "worst": 0.012836525117957218, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 125.94, "return": 0.15904398920120694}, {"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": 116.09, "return": 0.2573865104660177}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 112.4, "return": 0.2986654804270462}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 102.48, "return": 0.424375487900078}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 144.12, "return": 0.012836525117957218}, {"who": "Gonsalves Rodney", "person_type": "EXEC", "person_label": "Execs", "role": "V.P., Corporate Controller", "amount": 287.7231, "date": "2023-09-28", "score": 11.3, "ref_price": 112.0, "return": 0.3033035714285714}, {"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3792.0, "date": "2023-08-14", "score": 24.7, "ref_price": 126.65, "return": 0.15254638768258974}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 137.86, "return": 0.05882779631510216}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-04-03", "score": 0.0, "ref_price": 134.81, "return": 0.08278317632223126}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6270.0, "date": "2022-03-11", "score": 26.2, "ref_price": 130.31, "return": 0.1201749673854654}, {"who": "Nelson Clark", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 7750.0, "date": "2022-03-04", "score": 22.0, "ref_price": 133.89, "return": 0.09022331764881629}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "FIELDS HEIDI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65306.4, "date": "2012-08-28", "score": 37.2, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "RAND A BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8064.471, "date": "2006-11-01", "score": 26.9, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "LAWRENCE DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19581.996, "date": "2006-11-01", "score": 31.5, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "KUNZ HEIDI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18070.055999999997, "date": "2006-11-01", "score": 31.2, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "KOH BOON HWEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16168.944, "date": "2006-11-01", "score": 30.7, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "JOSS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16168.944, "date": "2006-11-01", "score": 30.5, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "HERBOLD ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3810.0209999999997, "date": "2006-11-01", "score": 23.4, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "CULLEN JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42059.73, "date": "2006-11-01", "score": 35.5, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "CLARK PAUL N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8955.363, "date": "2006-11-01", "score": 27.8, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "COOPER DAVID B JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 483261.0, "date": "2006-08-17", "score": 67.2, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "RAND A BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80193.3376, "date": "2005-09-21", "score": 46.8, "ref_price": 47.26, "return": 2.0886584849767247}, {"who": "HERBOLD ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61126.0, "date": "2003-09-22", "score": 50.9, "ref_price": 47.26, "return": 2.0886584849767247}]}, "price_series": [{"date": "2016-07-27", "close": 47.26, "volume": 1572573.0}, {"date": "2016-07-28", "close": 47.51, "volume": 1945517.0}, {"date": "2016-07-29", "close": 48.11, "volume": 1881372.0}, {"date": "2016-08-01", "close": 47.87, "volume": 1604639.0}, {"date": "2016-08-02", "close": 47.18, "volume": 1594588.0}, {"date": "2016-08-03", "close": 47.09, "volume": 1508868.0}, {"date": "2016-08-04", "close": 46.83, "volume": 1700182.0}, {"date": "2016-08-05", "close": 47.49, "volume": 1250805.0}, {"date": "2016-08-08", "close": 47.23, "volume": 1311724.0}, {"date": "2016-08-09", "close": 47.45, "volume": 1006170.0}, {"date": "2016-08-10", "close": 47.51, "volume": 752399.0}, {"date": "2016-08-11", "close": 48.13, "volume": 1376824.0}, {"date": "2016-08-12", "close": 48.14, "volume": 1538976.0}, {"date": "2016-08-15", "close": 48.44, "volume": 2323589.0}, {"date": "2016-08-16", "close": 48.28, "volume": 3175694.0}, {"date": "2016-08-17", "close": 48.43, "volume": 3143541.0}, {"date": "2016-08-18", "close": 46.72, "volume": 4660295.0}, {"date": "2016-08-19", "close": 47.62, "volume": 3288978.0}, {"date": "2016-08-22", "close": 47.58, "volume": 1626833.0}, {"date": "2016-08-23", "close": 47.82, "volume": 1645348.0}, {"date": "2016-08-24", "close": 46.7, "volume": 2634707.0}, {"date": "2016-08-25", "close": 47.26, "volume": 2160074.0}, {"date": "2016-08-26", "close": 47.32, "volume": 1581245.0}, {"date": "2016-08-29", "close": 47.62, "volume": 1332975.0}, {"date": "2016-08-30", "close": 47.14, "volume": 2231203.0}, {"date": "2016-08-31", "close": 46.98, "volume": 1676587.0}, {"date": "2016-09-01", "close": 46.99, "volume": 1257886.0}, {"date": "2016-09-02", "close": 47.0, "volume": 1424454.0}, {"date": "2016-09-06", "close": 46.95, "volume": 1460926.0}, {"date": "2016-09-07", "close": 47.11, "volume": 1542576.0}, {"date": "2016-09-08", "close": 47.02, "volume": 884638.0}, {"date": "2016-09-09", "close": 44.88, "volume": 2507018.0}, {"date": "2016-09-12", "close": 45.75, "volume": 1835434.0}, {"date": "2016-09-13", "close": 44.9, "volume": 3461832.0}, {"date": "2016-09-14", "close": 44.86, "volume": 1604806.0}, {"date": "2016-09-15", "close": 45.44, "volume": 1733971.0}, {"date": "2016-09-16", "close": 44.79, "volume": 2592850.0}, {"date": "2016-09-19", "close": 44.95, "volume": 1927900.0}, {"date": "2016-09-20", "close": 45.71, "volume": 2333122.0}, {"date": "2016-09-21", "close": 46.04, "volume": 1612609.0}, {"date": "2016-09-22", "close": 46.67, "volume": 1307074.0}, {"date": "2016-09-23", "close": 46.61, "volume": 1957032.0}, {"date": "2016-09-26", "close": 46.57, "volume": 2639060.0}, {"date": "2016-09-27", "close": 46.7, "volume": 1587143.0}, {"date": "2016-09-28", "close": 47.18, "volume": 1502533.0}, {"date": "2016-09-29", "close": 46.41, "volume": 1938193.0}, {"date": "2016-09-30", "close": 47.09, "volume": 1754216.0}, {"date": "2016-10-03", "close": 47.14, "volume": 1539625.0}, {"date": "2016-10-04", "close": 46.83, "volume": 1763985.0}, {"date": "2016-10-05", "close": 47.15, "volume": 1432268.0}, {"date": "2016-10-06", "close": 47.3, "volume": 1772763.0}, {"date": "2016-10-07", "close": 47.38, "volume": 1663044.0}, {"date": "2016-10-10", "close": 47.69, "volume": 1544918.0}, {"date": "2016-10-11", "close": 45.69, "volume": 2912537.0}, {"date": "2016-10-12", "close": 45.47, "volume": 1730444.0}, {"date": "2016-10-13", "close": 45.16, "volume": 1336023.0}, {"date": "2016-10-14", "close": 45.08, "volume": 997137.0}, {"date": "2016-10-17", "close": 45.15, "volume": 1160321.0}, {"date": "2016-10-18", "close": 45.44, "volume": 1949108.0}, {"date": "2016-10-19", "close": 46.02, "volume": 1769090.0}, {"date": "2016-10-20", "close": 46.05, "volume": 1493608.0}, {"date": "2016-10-21", "close": 45.57, "volume": 1011340.0}, {"date": "2016-10-24", "close": 45.85, "volume": 1666388.0}, {"date": "2016-10-25", "close": 43.51, "volume": 3949609.0}, {"date": "2016-10-26", "close": 43.37, "volume": 2146178.0}, {"date": "2016-10-27", "close": 43.38, "volume": 2393093.0}, {"date": "2016-10-28", "close": 43.22, "volume": 1471348.0}, {"date": "2016-10-31", "close": 43.57, "volume": 1556762.0}, {"date": "2016-11-01", "close": 43.49, "volume": 2133116.0}, {"date": "2016-11-02", "close": 43.26, "volume": 2240428.0}, {"date": "2016-11-03", "close": 43.66, "volume": 2510054.0}, {"date": "2016-11-04", "close": 44.32, "volume": 2220908.0}, {"date": "2016-11-07", "close": 45.71, "volume": 1723957.0}, {"date": "2016-11-08", "close": 45.62, "volume": 2136740.0}, {"date": "2016-11-09", "close": 45.94, "volume": 3501243.0}, {"date": "2016-11-10", "close": 47.03, "volume": 2558722.0}, {"date": "2016-11-11", "close": 46.37, "volume": 2219255.0}, {"date": "2016-11-14", "close": 45.33, "volume": 3443200.0}, {"date": "2016-11-15", "close": 45.4, "volume": 4706433.0}, {"date": "2016-11-16", "close": 46.18, "volume": 4026745.0}, {"date": "2016-11-17", "close": 45.94, "volume": 2070609.0}, {"date": "2016-11-18", "close": 45.04, "volume": 3148538.0}, {"date": "2016-11-21", "close": 44.97, "volume": 2540067.0}, {"date": "2016-11-22", "close": 44.46, "volume": 2831226.0}, {"date": "2016-11-23", "close": 44.65, "volume": 1926275.0}, {"date": "2016-11-25", "close": 44.89, "volume": 877140.0}, {"date": "2016-11-28", "close": 43.6, "volume": 2240059.0}, {"date": "2016-11-29", "close": 44.48, "volume": 1952118.0}, {"date": "2016-11-30", "close": 43.98, "volume": 2238575.0}, {"date": "2016-12-01", "close": 43.21, "volume": 2823273.0}, {"date": "2016-12-02", "close": 44.03, "volume": 2153515.0}, {"date": "2016-12-05", "close": 44.53, "volume": 2495020.0}, {"date": "2016-12-06", "close": 44.84, "volume": 1136658.0}, {"date": "2016-12-07", "close": 44.99, "volume": 1815238.0}, {"date": "2016-12-08", "close": 45.8, "volume": 1848936.0}, {"date": "2016-12-09", "close": 46.3, "volume": 1937622.0}, {"date": "2016-12-12", "close": 46.14, "volume": 1851509.0}, {"date": "2016-12-13", "close": 46.39, "volume": 1711463.0}, {"date": "2016-12-14", "close": 46.14, "volume": 2044052.0}, {"date": "2016-12-15", "close": 46.56, "volume": 1338709.0}, {"date": "2016-12-16", "close": 45.91, "volume": 2103155.0}, {"date": "2016-12-19", "close": 45.43, "volume": 1084164.0}, {"date": "2016-12-20", "close": 46.21, "volume": 1552366.0}, {"date": "2016-12-21", "close": 46.04, "volume": 1620885.0}, {"date": "2016-12-22", "close": 45.97, "volume": 968296.0}, {"date": "2016-12-23", "close": 46.2, "volume": 727682.0}, {"date": "2016-12-27", "close": 46.51, "volume": 1535489.0}, {"date": "2016-12-28", "close": 45.72, "volume": 1164590.0}, {"date": "2016-12-29", "close": 45.64, "volume": 891398.0}, {"date": "2016-12-30", "close": 45.56, "volume": 1215600.0}, {"date": "2017-01-03", "close": 46.49, "volume": 1739726.0}, {"date": "2017-01-04", "close": 47.1, "volume": 1821264.0}, {"date": "2017-01-05", "close": 46.54, "volume": 1503763.0}, {"date": "2017-01-06", "close": 47.99, "volume": 2883403.0}, {"date": "2017-01-09", "close": 48.14, "volume": 2575328.0}, {"date": "2017-01-10", "close": 48.1, "volume": 1560549.0}, {"date": "2017-01-11", "close": 49.25, "volume": 5624332.0}, {"date": "2017-01-12", "close": 48.52, "volume": 3276946.0}, {"date": "2017-01-13", "close": 48.69, "volume": 1568564.0}, {"date": "2017-01-17", "close": 48.32, "volume": 1939449.0}, {"date": "2017-01-18", "close": 48.25, "volume": 1523506.0}, {"date": "2017-01-19", "close": 47.64, "volume": 1346138.0}, {"date": "2017-01-20", "close": 47.62, "volume": 1701695.0}, {"date": "2017-01-23", "close": 47.39, "volume": 2013878.0}, {"date": "2017-01-24", "close": 47.35, "volume": 2741915.0}, {"date": "2017-01-25", "close": 48.41, "volume": 3073228.0}, {"date": "2017-01-26", "close": 48.17, "volume": 1895562.0}, {"date": "2017-01-27", "close": 48.65, "volume": 1527822.0}, {"date": "2017-01-30", "close": 47.67, "volume": 2266485.0}, {"date": "2017-01-31", "close": 48.97, "volume": 2552612.0}, {"date": "2017-02-01", "close": 49.26, "volume": 2244604.0}, {"date": "2017-02-02", "close": 48.9, "volume": 1352525.0}, {"date": "2017-02-03", "close": 49.38, "volume": 1191855.0}, {"date": "2017-02-06", "close": 49.27, "volume": 952095.0}, {"date": "2017-02-07", "close": 49.64, "volume": 2170720.0}, {"date": "2017-02-08", "close": 49.93, "volume": 2107079.0}, {"date": "2017-02-09", "close": 50.47, "volume": 2557747.0}, {"date": "2017-02-10", "close": 50.36, "volume": 2092479.0}, {"date": "2017-02-13", "close": 50.52, "volume": 1568348.0}, {"date": "2017-02-14", "close": 50.39, "volume": 3543048.0}, {"date": "2017-02-15", "close": 51.62, "volume": 5724488.0}, {"date": "2017-02-16", "close": 50.84, "volume": 2550439.0}, {"date": "2017-02-17", "close": 51.63, "volume": 2195788.0}, {"date": "2017-02-21", "close": 51.35, "volume": 2036993.0}, {"date": "2017-02-22", "close": 51.34, "volume": 1632886.0}, {"date": "2017-02-23", "close": 51.47, "volume": 1006867.0}, {"date": "2017-02-24", "close": 51.74, "volume": 1612698.0}, {"date": "2017-02-27", "close": 51.66, "volume": 1195138.0}, {"date": "2017-02-28", "close": 51.3, "volume": 1417772.0}, {"date": "2017-03-01", "close": 52.04, "volume": 2026600.0}, {"date": "2017-03-02", "close": 51.38, "volume": 1706500.0}, {"date": "2017-03-03", "close": 51.98, "volume": 1824423.0}, {"date": "2017-03-06", "close": 51.25, "volume": 1884477.0}, {"date": "2017-03-07", "close": 51.21, "volume": 2233561.0}, {"date": "2017-03-08", "close": 51.41, "volume": 1517642.0}, {"date": "2017-03-09", "close": 51.43, "volume": 1259407.0}, {"date": "2017-03-10", "close": 52.15, "volume": 1860508.0}, {"date": "2017-03-13", "close": 52.45, "volume": 1376191.0}, {"date": "2017-03-14", "close": 52.21, "volume": 1203368.0}, {"date": "2017-03-15", "close": 54.1, "volume": 4117883.0}, {"date": "2017-03-16", "close": 53.05, "volume": 2676915.0}, {"date": "2017-03-17", "close": 53.31, "volume": 1936902.0}, {"date": "2017-03-20", "close": 53.15, "volume": 1221409.0}, {"date": "2017-03-21", "close": 52.66, "volume": 1492885.0}, {"date": "2017-03-22", "close": 53.13, "volume": 1256544.0}, {"date": "2017-03-23", "close": 53.18, "volume": 1703308.0}, {"date": "2017-03-24", "close": 53.08, "volume": 2015087.0}, {"date": "2017-03-27", "close": 53.24, "volume": 1446528.0}, {"date": "2017-03-28", "close": 53.44, "volume": 1312586.0}, {"date": "2017-03-29", "close": 53.12, "volume": 1469882.0}, {"date": "2017-03-30", "close": 53.32, "volume": 1627592.0}, {"date": "2017-03-31", "close": 52.87, "volume": 1705625.0}, {"date": "2017-04-03", "close": 53.2, "volume": 1550227.0}, {"date": "2017-04-04", "close": 52.62, "volume": 2017094.0}, {"date": "2017-04-05", "close": 52.71, "volume": 1778051.0}, {"date": "2017-04-06", "close": 53.15, "volume": 1548170.0}, {"date": "2017-04-07", "close": 52.84, "volume": 1243550.0}, {"date": "2017-04-10", "close": 52.72, "volume": 1025248.0}, {"date": "2017-04-11", "close": 52.83, "volume": 1520703.0}, {"date": "2017-04-12", "close": 52.55, "volume": 1258152.0}, {"date": "2017-04-13", "close": 52.33, "volume": 863880.0}, {"date": "2017-04-17", "close": 53.46, "volume": 1569435.0}, {"date": "2017-04-18", "close": 53.03, "volume": 1241064.0}, {"date": "2017-04-19", "close": 53.07, "volume": 2096351.0}, {"date": "2017-04-20", "close": 53.13, "volume": 1569985.0}, {"date": "2017-04-21", "close": 53.27, "volume": 2189351.0}, {"date": "2017-04-24", "close": 54.44, "volume": 2257682.0}, {"date": "2017-04-25", "close": 54.81, "volume": 2181857.0}, {"date": "2017-04-26", "close": 54.83, "volume": 1834961.0}, {"date": "2017-04-27", "close": 55.43, "volume": 1529024.0}, {"date": "2017-04-28", "close": 55.05, "volume": 3078163.0}, {"date": "2017-05-01", "close": 55.8, "volume": 1897018.0}, {"date": "2017-05-02", "close": 55.93, "volume": 1693069.0}, {"date": "2017-05-03", "close": 56.16, "volume": 1702565.0}, {"date": "2017-05-04", "close": 56.7, "volume": 2615560.0}, {"date": "2017-05-05", "close": 56.64, "volume": 1571536.0}, {"date": "2017-05-08", "close": 56.32, "volume": 2189984.0}, {"date": "2017-05-09", "close": 56.87, "volume": 1559975.0}, {"date": "2017-05-10", "close": 56.27, "volume": 1566289.0}, {"date": "2017-05-11", "close": 56.23, "volume": 1347633.0}, {"date": "2017-05-12", "close": 56.16, "volume": 1578292.0}, {"date": "2017-05-15", "close": 56.7, "volume": 1468026.0}, {"date": "2017-05-16", "close": 56.83, "volume": 1032600.0}, {"date": "2017-05-17", "close": 55.77, "volume": 1839736.0}, {"date": "2017-05-18", "close": 55.85, "volume": 1934996.0}, {"date": "2017-05-19", "close": 56.13, "volume": 1653091.0}, {"date": "2017-05-22", "close": 56.08, "volume": 4239749.0}, {"date": "2017-05-23", "close": 58.66, "volume": 7510233.0}, {"date": "2017-05-24", "close": 59.23, "volume": 4105450.0}, {"date": "2017-05-25", "close": 59.3, "volume": 2772687.0}, {"date": "2017-05-26", "close": 59.51, "volume": 1535107.0}, {"date": "2017-05-30", "close": 60.37, "volume": 2576101.0}, {"date": "2017-05-31", "close": 60.34, "volume": 2552832.0}, {"date": "2017-06-01", "close": 60.73, "volume": 2100241.0}, {"date": "2017-06-02", "close": 60.81, "volume": 1666245.0}, {"date": "2017-06-05", "close": 60.4, "volume": 1473282.0}, {"date": "2017-06-06", "close": 60.1, "volume": 1968022.0}, {"date": "2017-06-07", "close": 60.63, "volume": 1617604.0}, {"date": "2017-06-08", "close": 60.15, "volume": 3481613.0}, {"date": "2017-06-09", "close": 59.21, "volume": 2352814.0}, {"date": "2017-06-12", "close": 58.99, "volume": 2579648.0}, {"date": "2017-06-13", "close": 59.28, "volume": 1527210.0}, {"date": "2017-06-14", "close": 59.38, "volume": 1202777.0}, {"date": "2017-06-15", "close": 59.21, "volume": 1092596.0}, {"date": "2017-06-16", "close": 59.51, "volume": 2157514.0}, {"date": "2017-06-19", "close": 60.55, "volume": 2383659.0}, {"date": "2017-06-20", "close": 60.33, "volume": 1821710.0}, {"date": "2017-06-21", "close": 59.79, "volume": 2247944.0}, {"date": "2017-06-22", "close": 60.61, "volume": 3473861.0}, {"date": "2017-06-23", "close": 59.77, "volume": 2879785.0}, {"date": "2017-06-26", "close": 59.24, "volume": 1526061.0}, {"date": "2017-06-27", "close": 58.88, "volume": 1060391.0}, {"date": "2017-06-28", "close": 59.4, "volume": 1191537.0}, {"date": "2017-06-29", "close": 58.8, "volume": 1357396.0}, {"date": "2017-06-30", "close": 59.31, "volume": 1593786.0}, {"date": "2017-07-03", "close": 59.13, "volume": 1489574.0}, {"date": "2017-07-05", "close": 59.77, "volume": 1638980.0}, {"date": "2017-07-06", "close": 59.22, "volume": 2249516.0}, {"date": "2017-07-07", "close": 59.63, "volume": 936766.0}, {"date": "2017-07-10", "close": 59.86, "volume": 1146033.0}, {"date": "2017-07-11", "close": 59.8, "volume": 2976519.0}, {"date": "2017-07-12", "close": 60.73, "volume": 1438995.0}, {"date": "2017-07-13", "close": 61.19, "volume": 2060109.0}, {"date": "2017-07-14", "close": 61.52, "volume": 1286073.0}, {"date": "2017-07-17", "close": 61.55, "volume": 1332751.0}, {"date": "2017-07-18", "close": 61.21, "volume": 1520122.0}, {"date": "2017-07-19", "close": 61.38, "volume": 1512177.0}, {"date": "2017-07-20", "close": 60.98, "volume": 1948270.0}, {"date": "2017-07-21", "close": 61.37, "volume": 1283236.0}, {"date": "2017-07-24", "close": 61.5, "volume": 973808.0}, {"date": "2017-07-25", "close": 60.54, "volume": 1691988.0}, {"date": "2017-07-26", "close": 59.72, "volume": 2520698.0}, {"date": "2017-07-27", "close": 59.91, "volume": 1944962.0}, {"date": "2017-07-28", "close": 60.08, "volume": 1236390.0}, {"date": "2017-07-31", "close": 59.79, "volume": 1043729.0}, {"date": "2017-08-01", "close": 59.94, "volume": 1324251.0}, {"date": "2017-08-02", "close": 60.2, "volume": 1121493.0}, {"date": "2017-08-03", "close": 60.37, "volume": 983246.0}, {"date": "2017-08-04", "close": 60.13, "volume": 778762.0}, {"date": "2017-08-07", "close": 60.87, "volume": 975738.0}, {"date": "2017-08-08", "close": 60.14, "volume": 1162340.0}, {"date": "2017-08-09", "close": 59.68, "volume": 1965045.0}, {"date": "2017-08-10", "close": 58.57, "volume": 2471473.0}, {"date": "2017-08-11", "close": 59.33, "volume": 1511552.0}, {"date": "2017-08-14", "close": 59.62, "volume": 2408120.0}, {"date": "2017-08-15", "close": 59.38, "volume": 2936609.0}, {"date": "2017-08-16", "close": 62.14, "volume": 6891670.0}, {"date": "2017-08-17", "close": 60.86, "volume": 3476626.0}, {"date": "2017-08-18", "close": 61.25, "volume": 2357872.0}, {"date": "2017-08-21", "close": 61.74, "volume": 1471215.0}, {"date": "2017-08-22", "close": 62.96, "volume": 1468769.0}, {"date": "2017-08-23", "close": 62.77, "volume": 1445677.0}, {"date": "2017-08-24", "close": 62.68, "volume": 1584503.0}, {"date": "2017-08-25", "close": 62.9, "volume": 1352761.0}, {"date": "2017-08-28", "close": 63.46, "volume": 1290434.0}, {"date": "2017-08-29", "close": 63.49, "volume": 1206619.0}, {"date": "2017-08-30", "close": 63.9, "volume": 1072530.0}, {"date": "2017-08-31", "close": 64.72, "volume": 1930071.0}, {"date": "2017-09-01", "close": 64.38, "volume": 1224667.0}, {"date": "2017-09-05", "close": 64.29, "volume": 910613.0}, {"date": "2017-09-06", "close": 64.71, "volume": 974511.0}, {"date": "2017-09-07", "close": 65.14, "volume": 1075757.0}, {"date": "2017-09-08", "close": 65.02, "volume": 1588439.0}, {"date": "2017-09-11", "close": 66.11, "volume": 1770025.0}, {"date": "2017-09-12", "close": 66.14, "volume": 1082596.0}, {"date": "2017-09-13", "close": 65.44, "volume": 2042563.0}, {"date": "2017-09-14", "close": 65.68, "volume": 1481022.0}, {"date": "2017-09-15", "close": 65.96, "volume": 2269673.0}, {"date": "2017-09-18", "close": 66.08, "volume": 1562007.0}, {"date": "2017-09-19", "close": 66.17, "volume": 1238004.0}, {"date": "2017-09-20", "close": 66.09, "volume": 1163066.0}, {"date": "2017-09-21", "close": 65.92, "volume": 848325.0}, {"date": "2017-09-22", "close": 65.78, "volume": 1182791.0}, {"date": "2017-09-25", "close": 64.73, "volume": 1841833.0}, {"date": "2017-09-26", "close": 64.11, "volume": 1615338.0}, {"date": "2017-09-27", "close": 64.39, "volume": 1260713.0}, {"date": "2017-09-28", "close": 63.98, "volume": 1076842.0}, {"date": "2017-09-29", "close": 64.2, "volume": 1669237.0}, {"date": "2017-10-02", "close": 64.87, "volume": 1693854.0}, {"date": "2017-10-03", "close": 65.15, "volume": 1216981.0}, {"date": "2017-10-04", "close": 65.83, "volume": 743116.0}, {"date": "2017-10-05", "close": 65.7, "volume": 1974081.0}, {"date": "2017-10-06", "close": 66.36, "volume": 1252893.0}, {"date": "2017-10-09", "close": 66.56, "volume": 1542307.0}, {"date": "2017-10-10", "close": 66.6, "volume": 1143075.0}, {"date": "2017-10-11", "close": 66.62, "volume": 1794800.0}, {"date": "2017-10-12", "close": 67.54, "volume": 1470426.0}, {"date": "2017-10-13", "close": 66.99, "volume": 943164.0}, {"date": "2017-10-16", "close": 66.91, "volume": 1473459.0}, {"date": "2017-10-17", "close": 66.12, "volume": 1711833.0}, {"date": "2017-10-18", "close": 66.44, "volume": 1150468.0}, {"date": "2017-10-19", "close": 66.88, "volume": 1359119.0}, {"date": "2017-10-20", "close": 67.25, "volume": 1506112.0}, {"date": "2017-10-23", "close": 67.02, "volume": 1267570.0}, {"date": "2017-10-24", "close": 67.32, "volume": 1966653.0}, {"date": "2017-10-25", "close": 67.39, "volume": 1795014.0}, {"date": "2017-10-26", "close": 67.71, "volume": 1418152.0}, {"date": "2017-10-27", "close": 67.97, "volume": 1440996.0}, {"date": "2017-10-30", "close": 67.49, "volume": 846605.0}, {"date": "2017-10-31", "close": 68.03, "volume": 1614432.0}, {"date": "2017-11-01", "close": 68.02, "volume": 1357748.0}, {"date": "2017-11-02", "close": 68.13, "volume": 1856865.0}, {"date": "2017-11-03", "close": 68.37, "volume": 1072288.0}, {"date": "2017-11-06", "close": 68.22, "volume": 995731.0}, {"date": "2017-11-07", "close": 68.25, "volume": 956466.0}, {"date": "2017-11-08", "close": 68.11, "volume": 972616.0}, {"date": "2017-11-09", "close": 67.47, "volume": 1673056.0}, {"date": "2017-11-10", "close": 66.81, "volume": 1704549.0}, {"date": "2017-11-13", "close": 67.13, "volume": 1536388.0}, {"date": "2017-11-14", "close": 67.46, "volume": 2426247.0}, {"date": "2017-11-15", "close": 67.31, "volume": 2015385.0}, {"date": "2017-11-16", "close": 68.74, "volume": 2268414.0}, {"date": "2017-11-17", "close": 68.79, "volume": 1819466.0}, {"date": "2017-11-20", "close": 69.96, "volume": 4128258.0}, {"date": "2017-11-21", "close": 69.91, "volume": 5330554.0}, {"date": "2017-11-22", "close": 68.69, "volume": 3041728.0}, {"date": "2017-11-24", "close": 69.36, "volume": 1015411.0}, {"date": "2017-11-27", "close": 69.31, "volume": 1439275.0}, {"date": "2017-11-28", "close": 70.59, "volume": 2473433.0}, {"date": "2017-11-29", "close": 68.69, "volume": 1904140.0}, {"date": "2017-11-30", "close": 69.24, "volume": 1901414.0}, {"date": "2017-12-01", "close": 68.69, "volume": 2516564.0}, {"date": "2017-12-04", "close": 66.24, "volume": 2899424.0}, {"date": "2017-12-05", "close": 65.83, "volume": 2383974.0}, {"date": "2017-12-06", "close": 65.89, "volume": 1690108.0}, {"date": "2017-12-07", "close": 66.71, "volume": 2294513.0}, {"date": "2017-12-08", "close": 67.38, "volume": 2195286.0}, {"date": "2017-12-11", "close": 67.0, "volume": 2408736.0}, {"date": "2017-12-12", "close": 67.06, "volume": 2003125.0}, {"date": "2017-12-13", "close": 66.68, "volume": 1684618.0}, {"date": "2017-12-14", "close": 66.51, "volume": 1772703.0}, {"date": "2017-12-15", "close": 67.61, "volume": 2871893.0}, {"date": "2017-12-18", "close": 67.66, "volume": 2306264.0}, {"date": "2017-12-19", "close": 67.75, "volume": 1448362.0}, {"date": "2017-12-20", "close": 67.4, "volume": 1363529.0}, {"date": "2017-12-21", "close": 67.52, "volume": 1502218.0}, {"date": "2017-12-22", "close": 67.35, "volume": 1221315.0}, {"date": "2017-12-26", "close": 67.25, "volume": 532863.0}, {"date": "2017-12-27", "close": 67.3, "volume": 1038585.0}, {"date": "2017-12-28", "close": 67.45, "volume": 607022.0}, {"date": "2017-12-29", "close": 66.97, "volume": 1064895.0}, {"date": "2018-01-02", "close": 67.6, "volume": 1047830.0}, {"date": "2018-01-03", "close": 69.32, "volume": 1698899.0}, {"date": "2018-01-04", "close": 68.8, "volume": 2231534.0}, {"date": "2018-01-05", "close": 69.9, "volume": 1632512.0}, {"date": "2018-01-08", "close": 70.05, "volume": 1613911.0}, {"date": "2018-01-09", "close": 71.77, "volume": 2666194.0}, {"date": "2018-01-10", "close": 70.79, "volume": 2957184.0}, {"date": "2018-01-11", "close": 70.8, "volume": 1511134.0}, {"date": "2018-01-12", "close": 71.73, "volume": 1448155.0}, {"date": "2018-01-16", "close": 71.23, "volume": 1702763.0}, {"date": "2018-01-17", "close": 72.06, "volume": 1781986.0}, {"date": "2018-01-18", "close": 72.19, "volume": 1782821.0}, {"date": "2018-01-19", "close": 73.07, "volume": 2150526.0}, {"date": "2018-01-22", "close": 73.48, "volume": 1836506.0}, {"date": "2018-01-23", "close": 73.44, "volume": 1196275.0}, {"date": "2018-01-24", "close": 73.58, "volume": 1754331.0}, {"date": "2018-01-25", "close": 73.86, "volume": 1619959.0}, {"date": "2018-01-26", "close": 74.82, "volume": 1560253.0}, {"date": "2018-01-29", "close": 74.53, "volume": 1321380.0}, {"date": "2018-01-30", "close": 72.99, "volume": 1796049.0}, {"date": "2018-01-31", "close": 73.43, "volume": 1972539.0}, {"date": "2018-02-01", "close": 72.83, "volume": 1978774.0}, {"date": "2018-02-02", "close": 71.25, "volume": 1955697.0}, {"date": "2018-02-05", "close": 68.22, "volume": 2814603.0}, {"date": "2018-02-06", "close": 68.45, "volume": 4014673.0}, {"date": "2018-02-07", "close": 68.06, "volume": 1988390.0}, {"date": "2018-02-08", "close": 65.05, "volume": 4030044.0}, {"date": "2018-02-09", "close": 66.98, "volume": 4513428.0}, {"date": "2018-02-12", "close": 68.43, "volume": 4169421.0}, {"date": "2018-02-13", "close": 68.34, "volume": 1571436.0}, {"date": "2018-02-14", "close": 69.7, "volume": 3633116.0}, {"date": "2018-02-15", "close": 72.02, "volume": 4884559.0}, {"date": "2018-02-16", "close": 71.97, "volume": 2705315.0}, {"date": "2018-02-20", "close": 71.08, "volume": 2579405.0}, {"date": "2018-02-21", "close": 71.25, "volume": 1989162.0}, {"date": "2018-02-22", "close": 70.68, "volume": 2303200.0}, {"date": "2018-02-23", "close": 70.7, "volume": 4226987.0}, {"date": "2018-02-26", "close": 70.58, "volume": 5465082.0}, {"date": "2018-02-27", "close": 69.0, "volume": 3370532.0}, {"date": "2018-02-28", "close": 68.59, "volume": 2806825.0}, {"date": "2018-03-01", "close": 67.38, "volume": 2401795.0}, {"date": "2018-03-02", "close": 67.51, "volume": 2056081.0}, {"date": "2018-03-05", "close": 67.55, "volume": 1890858.0}, {"date": "2018-03-06", "close": 68.11, "volume": 2941380.0}, {"date": "2018-03-07", "close": 69.7, "volume": 3125788.0}, {"date": "2018-03-08", "close": 69.85, "volume": 2439266.0}, {"date": "2018-03-09", "close": 71.13, "volume": 1956152.0}, {"date": "2018-03-12", "close": 70.71, "volume": 1858553.0}, {"date": "2018-03-13", "close": 70.68, "volume": 1599923.0}, {"date": "2018-03-14", "close": 69.92, "volume": 1866288.0}, {"date": "2018-03-15", "close": 70.18, "volume": 2490694.0}, {"date": "2018-03-16", "close": 69.9, "volume": 3344093.0}, {"date": "2018-03-19", "close": 69.34, "volume": 2602819.0}, {"date": "2018-03-20", "close": 69.85, "volume": 2379024.0}, {"date": "2018-03-21", "close": 69.4, "volume": 1583159.0}, {"date": "2018-03-22", "close": 67.47, "volume": 1685641.0}, {"date": "2018-03-23", "close": 66.06, "volume": 1853078.0}, {"date": "2018-03-26", "close": 68.2, "volume": 1749990.0}, {"date": "2018-03-27", "close": 67.0, "volume": 2104527.0}, {"date": "2018-03-28", "close": 66.4, "volume": 2220703.0}, {"date": "2018-03-29", "close": 66.9, "volume": 2711285.0}, {"date": "2018-04-02", "close": 64.43, "volume": 3085753.0}, {"date": "2018-04-03", "close": 65.42, "volume": 2286132.0}, {"date": "2018-04-04", "close": 65.45, "volume": 3702954.0}, {"date": "2018-04-05", "close": 65.68, "volume": 2116244.0}, {"date": "2018-04-06", "close": 63.65, "volume": 3254562.0}, {"date": "2018-04-09", "close": 65.19, "volume": 2606557.0}, {"date": "2018-04-10", "close": 66.64, "volume": 1959393.0}, {"date": "2018-04-11", "close": 66.08, "volume": 1390661.0}, {"date": "2018-04-12", "close": 67.2, "volume": 2179360.0}, {"date": "2018-04-13", "close": 67.21, "volume": 2031991.0}, {"date": "2018-04-16", "close": 68.17, "volume": 2887820.0}, {"date": "2018-04-17", "close": 68.44, "volume": 2461421.0}, {"date": "2018-04-18", "close": 69.55, "volume": 2678311.0}, {"date": "2018-04-19", "close": 67.97, "volume": 2362319.0}, {"date": "2018-04-20", "close": 67.55, "volume": 1917243.0}, {"date": "2018-04-23", "close": 68.07, "volume": 2241749.0}, {"date": "2018-04-24", "close": 66.64, "volume": 3548027.0}, {"date": "2018-04-25", "close": 65.8, "volume": 3801971.0}, {"date": "2018-04-26", "close": 66.37, "volume": 1974587.0}, {"date": "2018-04-27", "close": 66.28, "volume": 1182131.0}, {"date": "2018-04-30", "close": 65.74, "volume": 2269088.0}, {"date": "2018-05-01", "close": 66.24, "volume": 3135146.0}, {"date": "2018-05-02", "close": 65.91, "volume": 2061403.0}, {"date": "2018-05-03", "close": 66.34, "volume": 2225841.0}, {"date": "2018-05-04", "close": 67.0, "volume": 1331017.0}, {"date": "2018-05-07", "close": 67.39, "volume": 1424232.0}, {"date": "2018-05-08", "close": 67.37, "volume": 1668093.0}, {"date": "2018-05-09", "close": 68.13, "volume": 2107489.0}, {"date": "2018-05-10", "close": 68.86, "volume": 1825105.0}, {"date": "2018-05-11", "close": 69.45, "volume": 1523673.0}, {"date": "2018-05-14", "close": 69.21, "volume": 3297035.0}, {"date": "2018-05-15", "close": 62.5, "volume": 14450240.0}, {"date": "2018-05-16", "close": 61.94, "volume": 5636249.0}, {"date": "2018-05-17", "close": 63.59, "volume": 5211171.0}, {"date": "2018-05-18", "close": 64.32, "volume": 4163534.0}, {"date": "2018-05-21", "close": 65.55, "volume": 4287339.0}, {"date": "2018-05-22", "close": 64.84, "volume": 3415567.0}, {"date": "2018-05-23", "close": 64.53, "volume": 3222445.0}, {"date": "2018-05-24", "close": 64.12, "volume": 1525770.0}, {"date": "2018-05-25", "close": 63.15, "volume": 1742002.0}, {"date": "2018-05-29", "close": 61.85, "volume": 3558198.0}, {"date": "2018-05-30", "close": 62.69, "volume": 1731382.0}, {"date": "2018-05-31", "close": 61.92, "volume": 2465067.0}, {"date": "2018-06-01", "close": 62.78, "volume": 2200075.0}, {"date": "2018-06-04", "close": 63.38, "volume": 1957437.0}, {"date": "2018-06-05", "close": 63.52, "volume": 1889410.0}, {"date": "2018-06-06", "close": 65.19, "volume": 3177630.0}, {"date": "2018-06-07", "close": 65.23, "volume": 2955175.0}, {"date": "2018-06-08", "close": 65.73, "volume": 3639261.0}, {"date": "2018-06-11", "close": 66.13, "volume": 2922538.0}, {"date": "2018-06-12", "close": 66.32, "volume": 2001230.0}, {"date": "2018-06-13", "close": 66.26, "volume": 3559516.0}, {"date": "2018-06-14", "close": 66.31, "volume": 3458414.0}, {"date": "2018-06-15", "close": 66.13, "volume": 4113230.0}, {"date": "2018-06-18", "close": 64.97, "volume": 2563129.0}, {"date": "2018-06-19", "close": 63.52, "volume": 4615586.0}, {"date": "2018-06-20", "close": 62.79, "volume": 4941764.0}, {"date": "2018-06-21", "close": 63.04, "volume": 4035457.0}, {"date": "2018-06-22", "close": 62.79, "volume": 3259875.0}, {"date": "2018-06-25", "close": 61.2, "volume": 2417981.0}, {"date": "2018-06-26", "close": 61.98, "volume": 3628129.0}, {"date": "2018-06-27", "close": 61.14, "volume": 2025823.0}, {"date": "2018-06-28", "close": 61.29, "volume": 1564067.0}, {"date": "2018-06-29", "close": 61.84, "volume": 1913844.0}, {"date": "2018-07-02", "close": 61.47, "volume": 1526468.0}, {"date": "2018-07-03", "close": 61.25, "volume": 864379.0}, {"date": "2018-07-05", "close": 61.8, "volume": 2247532.0}, {"date": "2018-07-06", "close": 62.29, "volume": 2269660.0}, {"date": "2018-07-09", "close": 63.12, "volume": 1504576.0}, {"date": "2018-07-10", "close": 63.67, "volume": 1922950.0}, {"date": "2018-07-11", "close": 62.86, "volume": 1779797.0}, {"date": "2018-07-12", "close": 63.45, "volume": 1748125.0}, {"date": "2018-07-13", "close": 63.38, "volume": 963652.0}, {"date": "2018-07-16", "close": 62.72, "volume": 929264.0}, {"date": "2018-07-17", "close": 63.04, "volume": 1469490.0}, {"date": "2018-07-18", "close": 62.99, "volume": 1201916.0}, {"date": "2018-07-19", "close": 64.15, "volume": 1726698.0}, {"date": "2018-07-20", "close": 63.85, "volume": 1619850.0}, {"date": "2018-07-23", "close": 63.72, "volume": 1413868.0}, {"date": "2018-07-24", "close": 64.79, "volume": 2454378.0}, {"date": "2018-07-25", "close": 65.96, "volume": 2925788.0}, {"date": "2018-07-26", "close": 66.75, "volume": 2583376.0}, {"date": "2018-07-27", "close": 65.75, "volume": 2638902.0}, {"date": "2018-07-30", "close": 64.63, "volume": 1588719.0}, {"date": "2018-07-31", "close": 66.04, "volume": 2537170.0}, {"date": "2018-08-01", "close": 64.98, "volume": 2679180.0}, {"date": "2018-08-02", "close": 65.29, "volume": 2263190.0}, {"date": "2018-08-03", "close": 65.73, "volume": 1857308.0}, {"date": "2018-08-06", "close": 66.51, "volume": 2873080.0}, {"date": "2018-08-07", "close": 67.66, "volume": 2829039.0}, {"date": "2018-08-08", "close": 67.38, "volume": 1681850.0}, {"date": "2018-08-09", "close": 66.69, "volume": 1687075.0}, {"date": "2018-08-10", "close": 66.26, "volume": 2165669.0}, {"date": "2018-08-13", "close": 65.94, "volume": 2983080.0}, {"date": "2018-08-14", "close": 66.75, "volume": 3104939.0}, {"date": "2018-08-15", "close": 64.73, "volume": 6071456.0}, {"date": "2018-08-16", "close": 65.5, "volume": 3149457.0}, {"date": "2018-08-17", "close": 64.66, "volume": 2449200.0}, {"date": "2018-08-20", "close": 64.47, "volume": 1616049.0}, {"date": "2018-08-21", "close": 64.93, "volume": 2982592.0}, {"date": "2018-08-22", "close": 65.65, "volume": 2565558.0}, {"date": "2018-08-23", "close": 65.69, "volume": 2284920.0}, {"date": "2018-08-24", "close": 65.98, "volume": 1904191.0}, {"date": "2018-08-27", "close": 66.08, "volume": 1158772.0}, {"date": "2018-08-28", "close": 66.69, "volume": 2284317.0}, {"date": "2018-08-29", "close": 67.01, "volume": 1849586.0}, {"date": "2018-08-30", "close": 67.26, "volume": 2246300.0}, {"date": "2018-08-31", "close": 67.54, "volume": 1564248.0}, {"date": "2018-09-04", "close": 67.27, "volume": 1725279.0}, {"date": "2018-09-05", "close": 66.96, "volume": 1859604.0}, {"date": "2018-09-06", "close": 67.36, "volume": 1025754.0}, {"date": "2018-09-07", "close": 67.4, "volume": 1585323.0}, {"date": "2018-09-10", "close": 67.93, "volume": 2065570.0}, {"date": "2018-09-11", "close": 67.62, "volume": 1676678.0}, {"date": "2018-09-12", "close": 67.91, "volume": 1121733.0}, {"date": "2018-09-13", "close": 69.33, "volume": 2489811.0}, {"date": "2018-09-14", "close": 68.85, "volume": 1442990.0}, {"date": "2018-09-17", "close": 69.08, "volume": 1816610.0}, {"date": "2018-09-18", "close": 68.93, "volume": 1780417.0}, {"date": "2018-09-19", "close": 69.56, "volume": 1183392.0}, {"date": "2018-09-20", "close": 71.13, "volume": 2865626.0}, {"date": "2018-09-21", "close": 70.72, "volume": 3118266.0}, {"date": "2018-09-24", "close": 69.95, "volume": 2330150.0}, {"date": "2018-09-25", "close": 70.38, "volume": 2081662.0}, {"date": "2018-09-26", "close": 70.33, "volume": 1830326.0}, {"date": "2018-09-27", "close": 70.8, "volume": 1581665.0}, {"date": "2018-09-28", "close": 70.54, "volume": 2248094.0}, {"date": "2018-10-01", "close": 71.26, "volume": 2836953.0}, {"date": "2018-10-02", "close": 71.68, "volume": 2495565.0}, {"date": "2018-10-03", "close": 72.12, "volume": 3203130.0}, {"date": "2018-10-04", "close": 70.66, "volume": 2961831.0}, {"date": "2018-10-05", "close": 70.3, "volume": 2376806.0}, {"date": "2018-10-08", "close": 69.5, "volume": 2179365.0}, {"date": "2018-10-09", "close": 69.41, "volume": 2058698.0}, {"date": "2018-10-10", "close": 66.67, "volume": 3051561.0}, {"date": "2018-10-11", "close": 64.89, "volume": 3621986.0}, {"date": "2018-10-12", "close": 66.24, "volume": 3666085.0}, {"date": "2018-10-15", "close": 65.63, "volume": 1588481.0}, {"date": "2018-10-16", "close": 67.46, "volume": 1868279.0}, {"date": "2018-10-17", "close": 67.2, "volume": 1991212.0}, {"date": "2018-10-18", "close": 65.75, "volume": 2325883.0}, {"date": "2018-10-19", "close": 64.47, "volume": 2418302.0}, {"date": "2018-10-22", "close": 64.28, "volume": 2227932.0}, {"date": "2018-10-23", "close": 62.73, "volume": 4219761.0}, {"date": "2018-10-24", "close": 61.13, "volume": 3346200.0}, {"date": "2018-10-25", "close": 62.61, "volume": 3318277.0}, {"date": "2018-10-26", "close": 62.73, "volume": 3119947.0}, {"date": "2018-10-29", "close": 62.08, "volume": 2912025.0}, {"date": "2018-10-30", "close": 63.64, "volume": 3076720.0}, {"date": "2018-10-31", "close": 64.79, "volume": 3820734.0}, {"date": "2018-11-01", "close": 65.22, "volume": 1882436.0}, {"date": "2018-11-02", "close": 65.93, "volume": 2272114.0}, {"date": "2018-11-05", "close": 65.91, "volume": 2178378.0}, {"date": "2018-11-06", "close": 65.98, "volume": 2287255.0}, {"date": "2018-11-07", "close": 68.26, "volume": 2673228.0}, {"date": "2018-11-08", "close": 67.79, "volume": 2444607.0}, {"date": "2018-11-09", "close": 67.27, "volume": 2573534.0}, {"date": "2018-11-12", "close": 64.5, "volume": 2999960.0}, {"date": "2018-11-13", "close": 64.34, "volume": 2206271.0}, {"date": "2018-11-14", "close": 63.47, "volume": 4852556.0}, {"date": "2018-11-15", "close": 64.72, "volume": 3846090.0}, {"date": "2018-11-16", "close": 64.99, "volume": 2957879.0}, {"date": "2018-11-19", "close": 62.61, "volume": 3390980.0}, {"date": "2018-11-20", "close": 67.52, "volume": 7983598.0}, {"date": "2018-11-21", "close": 67.72, "volume": 3557551.0}, {"date": "2018-11-23", "close": 68.21, "volume": 1374274.0}, {"date": "2018-11-26", "close": 69.25, "volume": 2395598.0}, {"date": "2018-11-27", "close": 69.36, "volume": 2533581.0}, {"date": "2018-11-28", "close": 71.48, "volume": 2598382.0}, {"date": "2018-11-29", "close": 71.57, "volume": 2569649.0}, {"date": "2018-11-30", "close": 72.35, "volume": 2277720.0}, {"date": "2018-12-03", "close": 74.67, "volume": 4225799.0}, {"date": "2018-12-04", "close": 72.91, "volume": 4241155.0}, {"date": "2018-12-06", "close": 71.91, "volume": 3477408.0}, {"date": "2018-12-07", "close": 70.25, "volume": 2184502.0}, {"date": "2018-12-10", "close": 70.59, "volume": 2342428.0}, {"date": "2018-12-11", "close": 71.05, "volume": 2880925.0}, {"date": "2018-12-12", "close": 71.75, "volume": 2837263.0}, {"date": "2018-12-13", "close": 71.14, "volume": 2200598.0}, {"date": "2018-12-14", "close": 69.36, "volume": 1982726.0}, {"date": "2018-12-17", "close": 67.85, "volume": 2241705.0}, {"date": "2018-12-18", "close": 67.99, "volume": 2108050.0}, {"date": "2018-12-19", "close": 66.83, "volume": 2826225.0}, {"date": "2018-12-20", "close": 65.19, "volume": 3546092.0}, {"date": "2018-12-21", "close": 63.29, "volume": 4507826.0}, {"date": "2018-12-24", "close": 62.67, "volume": 1668490.0}, {"date": "2018-12-26", "close": 65.54, "volume": 1662335.0}, {"date": "2018-12-27", "close": 66.48, "volume": 1655033.0}, {"date": "2018-12-28", "close": 65.96, "volume": 1927748.0}, {"date": "2018-12-31", "close": 67.46, "volume": 1571616.0}, {"date": "2019-01-02", "close": 65.69, "volume": 2078511.0}, {"date": "2019-01-03", "close": 63.27, "volume": 5383926.0}, {"date": "2019-01-04", "close": 65.46, "volume": 3119738.0}, {"date": "2019-01-07", "close": 66.85, "volume": 3221344.0}, {"date": "2019-01-08", "close": 67.83, "volume": 1578055.0}, {"date": "2019-01-09", "close": 69.25, "volume": 2442291.0}, {"date": "2019-01-10", "close": 69.9, "volume": 1077532.0}, {"date": "2019-01-11", "close": 70.38, "volume": 1210791.0}, {"date": "2019-01-14", "close": 69.75, "volume": 2161191.0}, {"date": "2019-01-15", "close": 70.6, "volume": 1780530.0}, {"date": "2019-01-16", "close": 70.03, "volume": 1466409.0}, {"date": "2019-01-17", "close": 70.82, "volume": 1225319.0}, {"date": "2019-01-18", "close": 71.93, "volume": 1551657.0}, {"date": "2019-01-22", "close": 71.32, "volume": 1972650.0}, {"date": "2019-01-23", "close": 71.65, "volume": 2050294.0}, {"date": "2019-01-24", "close": 72.18, "volume": 1502872.0}, {"date": "2019-01-25", "close": 73.65, "volume": 2215271.0}, {"date": "2019-01-28", "close": 73.27, "volume": 1729625.0}, {"date": "2019-01-29", "close": 73.56, "volume": 1684467.0}, {"date": "2019-01-30", "close": 75.44, "volume": 1675862.0}, {"date": "2019-01-31", "close": 76.05, "volume": 2926268.0}, {"date": "2019-02-01", "close": 76.04, "volume": 1338356.0}, {"date": "2019-02-04", "close": 76.03, "volume": 2242405.0}, {"date": "2019-02-05", "close": 76.31, "volume": 1581681.0}, {"date": "2019-02-06", "close": 76.3, "volume": 1504003.0}, {"date": "2019-02-07", "close": 75.33, "volume": 1659123.0}, {"date": "2019-02-08", "close": 75.8, "volume": 1299706.0}, {"date": "2019-02-11", "close": 76.08, "volume": 1018008.0}, {"date": "2019-02-12", "close": 77.07, "volume": 2043698.0}, {"date": "2019-02-13", "close": 77.25, "volume": 1376358.0}, {"date": "2019-02-14", "close": 77.02, "volume": 1618137.0}, {"date": "2019-02-15", "close": 78.3, "volume": 1914811.0}, {"date": "2019-02-19", "close": 77.52, "volume": 2967468.0}, {"date": "2019-02-20", "close": 78.56, "volume": 2070635.0}, {"date": "2019-02-21", "close": 77.89, "volume": 3560959.0}, {"date": "2019-02-22", "close": 78.42, "volume": 2797669.0}, {"date": "2019-02-25", "close": 79.34, "volume": 1878041.0}, {"date": "2019-02-26", "close": 78.55, "volume": 1992595.0}, {"date": "2019-02-27", "close": 79.42, "volume": 1254403.0}, {"date": "2019-02-28", "close": 79.44, "volume": 1699094.0}, {"date": "2019-03-01", "close": 81.24, "volume": 1619473.0}, {"date": "2019-03-04", "close": 80.13, "volume": 3159403.0}, {"date": "2019-03-05", "close": 79.74, "volume": 1372629.0}, {"date": "2019-03-06", "close": 78.75, "volume": 1750488.0}, {"date": "2019-03-07", "close": 78.73, "volume": 1815697.0}, {"date": "2019-03-08", "close": 77.98, "volume": 1483484.0}, {"date": "2019-03-11", "close": 79.3, "volume": 1210929.0}, {"date": "2019-03-12", "close": 79.93, "volume": 1532269.0}, {"date": "2019-03-13", "close": 80.13, "volume": 1488301.0}, {"date": "2019-03-14", "close": 80.61, "volume": 1268470.0}, {"date": "2019-03-15", "close": 81.1, "volume": 1999067.0}, {"date": "2019-03-18", "close": 80.97, "volume": 1553892.0}, {"date": "2019-03-19", "close": 81.2, "volume": 1152195.0}, {"date": "2019-03-20", "close": 80.92, "volume": 1759828.0}, {"date": "2019-03-21", "close": 82.0, "volume": 984131.0}, {"date": "2019-03-22", "close": 78.99, "volume": 1435634.0}, {"date": "2019-03-25", "close": 79.52, "volume": 923006.0}, {"date": "2019-03-26", "close": 80.65, "volume": 1428157.0}, {"date": "2019-03-27", "close": 79.0, "volume": 1441582.0}, {"date": "2019-03-28", "close": 79.7, "volume": 1609094.0}, {"date": "2019-03-29", "close": 80.38, "volume": 1585135.0}, {"date": "2019-04-01", "close": 81.56, "volume": 1485015.0}, {"date": "2019-04-02", "close": 81.14, "volume": 1193257.0}, {"date": "2019-04-03", "close": 81.94, "volume": 2141025.0}, {"date": "2019-04-04", "close": 80.83, "volume": 2180112.0}, {"date": "2019-04-05", "close": 81.47, "volume": 1502875.0}, {"date": "2019-04-08", "close": 81.69, "volume": 783025.0}, {"date": "2019-04-09", "close": 81.42, "volume": 1254739.0}, {"date": "2019-04-10", "close": 81.68, "volume": 978302.0}, {"date": "2019-04-11", "close": 81.08, "volume": 1071479.0}, {"date": "2019-04-12", "close": 80.98, "volume": 1249295.0}, {"date": "2019-04-15", "close": 80.4, "volume": 1627268.0}, {"date": "2019-04-16", "close": 77.55, "volume": 3441477.0}, {"date": "2019-04-17", "close": 75.43, "volume": 4356702.0}, {"date": "2019-04-18", "close": 76.17, "volume": 2874140.0}, {"date": "2019-04-22", "close": 75.57, "volume": 2016043.0}, {"date": "2019-04-23", "close": 75.56, "volume": 4447836.0}, {"date": "2019-04-24", "close": 75.79, "volume": 1783382.0}, {"date": "2019-04-25", "close": 76.72, "volume": 1426048.0}, {"date": "2019-04-26", "close": 77.42, "volume": 1608922.0}, {"date": "2019-04-29", "close": 77.33, "volume": 2035019.0}, {"date": "2019-04-30", "close": 78.5, "volume": 1587210.0}, {"date": "2019-05-01", "close": 77.47, "volume": 1078572.0}, {"date": "2019-05-02", "close": 78.2, "volume": 946764.0}, {"date": "2019-05-03", "close": 79.29, "volume": 1303198.0}, {"date": "2019-05-06", "close": 79.35, "volume": 1624324.0}, {"date": "2019-05-07", "close": 76.67, "volume": 1732161.0}, {"date": "2019-05-08", "close": 76.61, "volume": 2243580.0}, {"date": "2019-05-09", "close": 77.0, "volume": 1717541.0}, {"date": "2019-05-10", "close": 77.1, "volume": 2849795.0}, {"date": "2019-05-13", "close": 73.84, "volume": 3547282.0}, {"date": "2019-05-14", "close": 76.01, "volume": 2557726.0}, {"date": "2019-05-15", "close": 67.64, "volume": 14523760.0}, {"date": "2019-05-16", "close": 69.3, "volume": 4567668.0}, {"date": "2019-05-17", "close": 69.11, "volume": 3935714.0}, {"date": "2019-05-20", "close": 68.93, "volume": 4029685.0}, {"date": "2019-05-21", "close": 68.32, "volume": 3928214.0}, {"date": "2019-05-22", "close": 67.97, "volume": 4985412.0}, {"date": "2019-05-23", "close": 67.7, "volume": 5358753.0}, {"date": "2019-05-24", "close": 68.36, "volume": 3852867.0}, {"date": "2019-05-28", "close": 67.08, "volume": 2984703.0}, {"date": "2019-05-29", "close": 67.3, "volume": 3722106.0}, {"date": "2019-05-30", "close": 66.89, "volume": 2947887.0}, {"date": "2019-05-31", "close": 67.05, "volume": 2829317.0}, {"date": "2019-06-03", "close": 66.99, "volume": 2560644.0}, {"date": "2019-06-04", "close": 67.95, "volume": 4402784.0}, {"date": "2019-06-05", "close": 68.35, "volume": 2289217.0}, {"date": "2019-06-06", "close": 69.16, "volume": 2468975.0}, {"date": "2019-06-07", "close": 69.52, "volume": 1547509.0}, {"date": "2019-06-10", "close": 70.29, "volume": 1477113.0}, {"date": "2019-06-11", "close": 70.09, "volume": 1748246.0}, {"date": "2019-06-12", "close": 70.29, "volume": 1546794.0}, {"date": "2019-06-13", "close": 70.3, "volume": 1886929.0}, {"date": "2019-06-14", "close": 69.97, "volume": 1602711.0}, {"date": "2019-06-17", "close": 70.29, "volume": 1149172.0}, {"date": "2019-06-18", "close": 71.91, "volume": 2350398.0}, {"date": "2019-06-19", "close": 72.65, "volume": 1916665.0}, {"date": "2019-06-20", "close": 73.32, "volume": 2077813.0}, {"date": "2019-06-21", "close": 73.34, "volume": 3096151.0}, {"date": "2019-06-24", "close": 73.14, "volume": 1251576.0}, {"date": "2019-06-25", "close": 72.51, "volume": 1340355.0}, {"date": "2019-06-26", "close": 72.14, "volume": 1583790.0}, {"date": "2019-06-27", "close": 73.19, "volume": 1480248.0}, {"date": "2019-06-28", "close": 74.67, "volume": 3159736.0}, {"date": "2019-07-01", "close": 75.78, "volume": 2756169.0}, {"date": "2019-07-02", "close": 75.61, "volume": 1876980.0}, {"date": "2019-07-03", "close": 76.8, "volume": 1153149.0}, {"date": "2019-07-05", "close": 75.75, "volume": 1493127.0}, {"date": "2019-07-08", "close": 73.84, "volume": 2217365.0}, {"date": "2019-07-09", "close": 73.45, "volume": 2092180.0}, {"date": "2019-07-10", "close": 73.37, "volume": 1785225.0}, {"date": "2019-07-11", "close": 71.74, "volume": 6562456.0}, {"date": "2019-07-12", "close": 71.65, "volume": 2542424.0}, {"date": "2019-07-15", "close": 70.55, "volume": 3955265.0}, {"date": "2019-07-16", "close": 69.95, "volume": 3067218.0}, {"date": "2019-07-17", "close": 69.59, "volume": 2402290.0}, {"date": "2019-07-18", "close": 70.13, "volume": 2713000.0}, {"date": "2019-07-19", "close": 68.7, "volume": 2694430.0}, {"date": "2019-07-22", "close": 69.09, "volume": 3103341.0}, {"date": "2019-07-23", "close": 69.89, "volume": 3304218.0}, {"date": "2019-07-24", "close": 69.58, "volume": 3190394.0}, {"date": "2019-07-25", "close": 69.85, "volume": 1904682.0}, {"date": "2019-07-26", "close": 69.5, "volume": 2392634.0}, {"date": "2019-07-29", "close": 70.37, "volume": 2750044.0}, {"date": "2019-07-30", "close": 70.15, "volume": 2871810.0}, {"date": "2019-07-31", "close": 69.41, "volume": 3846063.0}, {"date": "2019-08-01", "close": 69.21, "volume": 2494123.0}, {"date": "2019-08-02", "close": 68.08, "volume": 2803508.0}, {"date": "2019-08-05", "close": 65.86, "volume": 3273115.0}, {"date": "2019-08-06", "close": 67.66, "volume": 2436228.0}, {"date": "2019-08-07", "close": 67.97, "volume": 2172854.0}, {"date": "2019-08-08", "close": 69.49, "volume": 2014261.0}, {"date": "2019-08-09", "close": 68.64, "volume": 1866212.0}, {"date": "2019-08-12", "close": 66.63, "volume": 1961945.0}, {"date": "2019-08-13", "close": 67.64, "volume": 3170549.0}, {"date": "2019-08-14", "close": 65.59, "volume": 3509695.0}, {"date": "2019-08-15", "close": 69.59, "volume": 6701003.0}, {"date": "2019-08-16", "close": 71.08, "volume": 3367096.0}, {"date": "2019-08-19", "close": 71.75, "volume": 2050446.0}, {"date": "2019-08-20", "close": 71.12, "volume": 2171244.0}, {"date": "2019-08-21", "close": 72.2, "volume": 1897423.0}, {"date": "2019-08-22", "close": 71.74, "volume": 1643997.0}, {"date": "2019-08-23", "close": 69.55, "volume": 2990027.0}, {"date": "2019-08-26", "close": 69.64, "volume": 1827254.0}, {"date": "2019-08-27", "close": 69.48, "volume": 2032338.0}, {"date": "2019-08-28", "close": 69.94, "volume": 1673981.0}, {"date": "2019-08-29", "close": 70.7, "volume": 1611155.0}, {"date": "2019-08-30", "close": 71.11, "volume": 2356396.0}, {"date": "2019-09-03", "close": 70.41, "volume": 2227812.0}, {"date": "2019-09-04", "close": 70.86, "volume": 1820588.0}, {"date": "2019-09-05", "close": 73.52, "volume": 2997855.0}, {"date": "2019-09-06", "close": 74.28, "volume": 3117566.0}, {"date": "2019-09-09", "close": 74.18, "volume": 2997015.0}, {"date": "2019-09-10", "close": 74.77, "volume": 2838038.0}, {"date": "2019-09-11", "close": 76.99, "volume": 2805546.0}, {"date": "2019-09-12", "close": 77.57, "volume": 4009762.0}, {"date": "2019-09-13", "close": 77.9, "volume": 2673363.0}, {"date": "2019-09-16", "close": 77.15, "volume": 2874511.0}, {"date": "2019-09-17", "close": 76.4, "volume": 2722866.0}, {"date": "2019-09-18", "close": 77.57, "volume": 1993422.0}, {"date": "2019-09-19", "close": 78.07, "volume": 1779338.0}, {"date": "2019-09-20", "close": 77.97, "volume": 4615740.0}, {"date": "2019-09-23", "close": 78.06, "volume": 2233638.0}, {"date": "2019-09-24", "close": 75.97, "volume": 4317585.0}, {"date": "2019-09-25", "close": 76.33, "volume": 1811568.0}, {"date": "2019-09-26", "close": 76.52, "volume": 1328608.0}, {"date": "2019-09-27", "close": 76.39, "volume": 1639829.0}, {"date": "2019-09-30", "close": 76.63, "volume": 1713739.0}, {"date": "2019-10-01", "close": 74.84, "volume": 2221177.0}, {"date": "2019-10-02", "close": 73.35, "volume": 2031175.0}, {"date": "2019-10-03", "close": 73.87, "volume": 1917328.0}, {"date": "2019-10-04", "close": 75.88, "volume": 1289752.0}, {"date": "2019-10-07", "close": 75.1, "volume": 1065442.0}, {"date": "2019-10-08", "close": 72.49, "volume": 3034916.0}, {"date": "2019-10-09", "close": 73.47, "volume": 1520220.0}, {"date": "2019-10-10", "close": 74.0, "volume": 1460394.0}, {"date": "2019-10-11", "close": 75.3, "volume": 1216971.0}, {"date": "2019-10-14", "close": 75.18, "volume": 845358.0}, {"date": "2019-10-15", "close": 75.75, "volume": 854689.0}, {"date": "2019-10-16", "close": 75.27, "volume": 2401590.0}, {"date": "2019-10-17", "close": 74.92, "volume": 1657180.0}, {"date": "2019-10-18", "close": 74.57, "volume": 2121895.0}, {"date": "2019-10-21", "close": 75.48, "volume": 1739523.0}, {"date": "2019-10-22", "close": 74.69, "volume": 1327981.0}, {"date": "2019-10-23", "close": 74.98, "volume": 1828337.0}, {"date": "2019-10-24", "close": 75.0, "volume": 1582478.0}, {"date": "2019-10-25", "close": 75.39, "volume": 835050.0}, {"date": "2019-10-28", "close": 76.15, "volume": 1143869.0}, {"date": "2019-10-29", "close": 76.17, "volume": 1113263.0}, {"date": "2019-10-30", "close": 76.12, "volume": 914844.0}, {"date": "2019-10-31", "close": 75.75, "volume": 970472.0}, {"date": "2019-11-01", "close": 76.97, "volume": 1106314.0}, {"date": "2019-11-04", "close": 76.74, "volume": 1010174.0}, {"date": "2019-11-05", "close": 75.55, "volume": 2362670.0}, {"date": "2019-11-06", "close": 75.79, "volume": 1355737.0}, {"date": "2019-11-07", "close": 75.91, "volume": 860939.0}, {"date": "2019-11-08", "close": 76.64, "volume": 1231456.0}, {"date": "2019-11-11", "close": 76.85, "volume": 1149169.0}, {"date": "2019-11-12", "close": 77.05, "volume": 1008787.0}, {"date": "2019-11-13", "close": 77.16, "volume": 1104429.0}, {"date": "2019-11-14", "close": 76.76, "volume": 1113519.0}, {"date": "2019-11-15", "close": 78.26, "volume": 1700368.0}, {"date": "2019-11-18", "close": 77.94, "volume": 1641215.0}, {"date": "2019-11-19", "close": 79.29, "volume": 1704766.0}, {"date": "2019-11-20", "close": 78.52, "volume": 2429830.0}, {"date": "2019-11-21", "close": 78.3, "volume": 2142169.0}, {"date": "2019-11-22", "close": 79.12, "volume": 1869712.0}, {"date": "2019-11-25", "close": 80.26, "volume": 2642559.0}, {"date": "2019-11-26", "close": 80.95, "volume": 5330601.0}, {"date": "2019-11-27", "close": 81.08, "volume": 1628005.0}, {"date": "2019-11-29", "close": 80.77, "volume": 835780.0}, {"date": "2019-12-02", "close": 80.35, "volume": 1775635.0}, {"date": "2019-12-03", "close": 80.1, "volume": 2110132.0}, {"date": "2019-12-04", "close": 80.93, "volume": 1690909.0}, {"date": "2019-12-05", "close": 81.53, "volume": 1900031.0}, {"date": "2019-12-06", "close": 82.21, "volume": 1783441.0}, {"date": "2019-12-09", "close": 81.62, "volume": 1941323.0}, {"date": "2019-12-10", "close": 82.93, "volume": 3067695.0}, {"date": "2019-12-11", "close": 83.42, "volume": 1718397.0}, {"date": "2019-12-12", "close": 84.81, "volume": 1920881.0}, {"date": "2019-12-13", "close": 83.71, "volume": 1811165.0}, {"date": "2019-12-16", "close": 84.45, "volume": 1371246.0}, {"date": "2019-12-17", "close": 83.95, "volume": 1653196.0}, {"date": "2019-12-18", "close": 83.43, "volume": 2025494.0}, {"date": "2019-12-19", "close": 84.51, "volume": 1696006.0}, {"date": "2019-12-20", "close": 85.19, "volume": 2287898.0}, {"date": "2019-12-23", "close": 85.26, "volume": 816020.0}, {"date": "2019-12-24", "close": 85.3, "volume": 271858.0}, {"date": "2019-12-26", "close": 85.45, "volume": 649078.0}, {"date": "2019-12-27", "close": 85.42, "volume": 767716.0}, {"date": "2019-12-30", "close": 84.9, "volume": 742820.0}, {"date": "2019-12-31", "close": 85.31, "volume": 1176222.0}, {"date": "2020-01-02", "close": 85.95, "volume": 1392522.0}, {"date": "2020-01-03", "close": 84.57, "volume": 1118322.0}, {"date": "2020-01-06", "close": 84.82, "volume": 1993195.0}, {"date": "2020-01-07", "close": 85.08, "volume": 1723146.0}, {"date": "2020-01-08", "close": 85.92, "volume": 1847585.0}, {"date": "2020-01-09", "close": 87.27, "volume": 1912699.0}, {"date": "2020-01-10", "close": 87.59, "volume": 1417028.0}, {"date": "2020-01-13", "close": 87.46, "volume": 1630160.0}, {"date": "2020-01-14", "close": 87.99, "volume": 1675253.0}, {"date": "2020-01-15", "close": 88.62, "volume": 1630364.0}, {"date": "2020-01-16", "close": 89.46, "volume": 1595891.0}, {"date": "2020-01-17", "close": 90.12, "volume": 3718336.0}, {"date": "2020-01-21", "close": 89.61, "volume": 2697372.0}, {"date": "2020-01-22", "close": 90.13, "volume": 1665822.0}, {"date": "2020-01-23", "close": 89.07, "volume": 1228291.0}, {"date": "2020-01-24", "close": 88.26, "volume": 1164489.0}, {"date": "2020-01-27", "close": 86.56, "volume": 1867959.0}, {"date": "2020-01-28", "close": 87.18, "volume": 1652210.0}, {"date": "2020-01-29", "close": 87.24, "volume": 1131523.0}, {"date": "2020-01-30", "close": 84.38, "volume": 3026658.0}, {"date": "2020-01-31", "close": 82.56, "volume": 2850446.0}, {"date": "2020-02-03", "close": 82.15, "volume": 1919771.0}, {"date": "2020-02-04", "close": 83.52, "volume": 1676020.0}, {"date": "2020-02-05", "close": 84.93, "volume": 2345127.0}, {"date": "2020-02-06", "close": 84.82, "volume": 835477.0}, {"date": "2020-02-07", "close": 83.17, "volume": 1447645.0}, {"date": "2020-02-10", "close": 84.43, "volume": 2066861.0}, {"date": "2020-02-11", "close": 85.09, "volume": 1543233.0}, {"date": "2020-02-12", "close": 85.43, "volume": 1464200.0}, {"date": "2020-02-13", "close": 85.47, "volume": 1596270.0}, {"date": "2020-02-14", "close": 85.82, "volume": 1965430.0}, {"date": "2020-02-18", "close": 84.79, "volume": 2873640.0}, {"date": "2020-02-19", "close": 85.35, "volume": 4741298.0}, {"date": "2020-02-20", "close": 84.34, "volume": 2543584.0}, {"date": "2020-02-21", "close": 85.07, "volume": 1762536.0}, {"date": "2020-02-24", "close": 80.5, "volume": 2919380.0}, {"date": "2020-02-25", "close": 77.95, "volume": 2767995.0}, {"date": "2020-02-26", "close": 78.11, "volume": 2526026.0}, {"date": "2020-02-27", "close": 77.43, "volume": 2879719.0}, {"date": "2020-02-28", "close": 77.07, "volume": 3755580.0}, {"date": "2020-03-02", "close": 81.97, "volume": 3407549.0}, {"date": "2020-03-03", "close": 80.32, "volume": 3017230.0}, {"date": "2020-03-04", "close": 84.35, "volume": 1905295.0}, {"date": "2020-03-05", "close": 80.46, "volume": 2322637.0}, {"date": "2020-03-06", "close": 78.56, "volume": 2959913.0}, {"date": "2020-03-09", "close": 70.75, "volume": 4598185.0}, {"date": "2020-03-10", "close": 72.91, "volume": 3537258.0}, {"date": "2020-03-11", "close": 68.84, "volume": 4985886.0}, {"date": "2020-03-12", "close": 63.42, "volume": 5054974.0}, {"date": "2020-03-13", "close": 69.2, "volume": 3261168.0}, {"date": "2020-03-16", "close": 64.13, "volume": 4742810.0}, {"date": "2020-03-17", "close": 70.44, "volume": 3341896.0}, {"date": "2020-03-18", "close": 68.87, "volume": 4123865.0}, {"date": "2020-03-19", "close": 65.76, "volume": 3430844.0}, {"date": "2020-03-20", "close": 66.46, "volume": 3258446.0}, {"date": "2020-03-23", "close": 63.37, "volume": 2989765.0}, {"date": "2020-03-24", "close": 67.0, "volume": 2868917.0}, {"date": "2020-03-25", "close": 69.0, "volume": 2628144.0}, {"date": "2020-03-26", "close": 73.72, "volume": 3267458.0}, {"date": "2020-03-27", "close": 70.91, "volume": 1829770.0}, {"date": "2020-03-30", "close": 72.67, "volume": 1486203.0}, {"date": "2020-03-31", "close": 71.62, "volume": 1822122.0}, {"date": "2020-04-01", "close": 68.92, "volume": 2173595.0}, {"date": "2020-04-02", "close": 72.29, "volume": 1840311.0}, {"date": "2020-04-03", "close": 70.42, "volume": 2052649.0}, {"date": "2020-04-06", "close": 74.36, "volume": 2312033.0}, {"date": "2020-04-07", "close": 74.03, "volume": 2458009.0}, {"date": "2020-04-08", "close": 76.69, "volume": 2702975.0}, {"date": "2020-04-09", "close": 78.33, "volume": 2399963.0}, {"date": "2020-04-13", "close": 76.21, "volume": 1533378.0}, {"date": "2020-04-14", "close": 78.83, "volume": 2650262.0}, {"date": "2020-04-15", "close": 77.05, "volume": 2721179.0}, {"date": "2020-04-16", "close": 78.75, "volume": 1969280.0}, {"date": "2020-04-17", "close": 79.55, "volume": 1313443.0}, {"date": "2020-04-20", "close": 77.37, "volume": 1679446.0}, {"date": "2020-04-21", "close": 73.75, "volume": 2848142.0}, {"date": "2020-04-22", "close": 75.17, "volume": 2347360.0}, {"date": "2020-04-23", "close": 75.09, "volume": 2097828.0}, {"date": "2020-04-24", "close": 75.75, "volume": 1654283.0}, {"date": "2020-04-27", "close": 76.25, "volume": 1295830.0}, {"date": "2020-04-28", "close": 75.45, "volume": 1855939.0}, {"date": "2020-04-29", "close": 78.72, "volume": 2409376.0}, {"date": "2020-04-30", "close": 76.66, "volume": 1795164.0}, {"date": "2020-05-01", "close": 74.21, "volume": 1618596.0}, {"date": "2020-05-04", "close": 74.56, "volume": 1555396.0}, {"date": "2020-05-05", "close": 76.37, "volume": 1476069.0}, {"date": "2020-05-06", "close": 77.87, "volume": 2303584.0}, {"date": "2020-05-07", "close": 78.5, "volume": 1190564.0}, {"date": "2020-05-08", "close": 79.71, "volume": 2255008.0}, {"date": "2020-05-11", "close": 81.27, "volume": 1691588.0}, {"date": "2020-05-12", "close": 79.85, "volume": 2278944.0}, {"date": "2020-05-13", "close": 80.16, "volume": 2664855.0}, {"date": "2020-05-14", "close": 81.64, "volume": 2285942.0}, {"date": "2020-05-15", "close": 81.59, "volume": 4529629.0}, {"date": "2020-05-18", "close": 83.66, "volume": 2075974.0}, {"date": "2020-05-19", "close": 81.97, "volume": 2087591.0}, {"date": "2020-05-20", "close": 81.71, "volume": 2748256.0}, {"date": "2020-05-21", "close": 80.75, "volume": 2576482.0}, {"date": "2020-05-22", "close": 84.98, "volume": 5063406.0}, {"date": "2020-05-26", "close": 86.13, "volume": 3173416.0}, {"date": "2020-05-27", "close": 86.18, "volume": 1917594.0}, {"date": "2020-05-28", "close": 86.69, "volume": 1908676.0}, {"date": "2020-05-29", "close": 88.14, "volume": 2394576.0}, {"date": "2020-06-01", "close": 89.91, "volume": 2482239.0}, {"date": "2020-06-02", "close": 90.29, "volume": 1682945.0}, {"date": "2020-06-03", "close": 90.49, "volume": 1382690.0}, {"date": "2020-06-04", "close": 91.14, "volume": 2227462.0}, {"date": "2020-06-05", "close": 90.38, "volume": 2844690.0}, {"date": "2020-06-08", "close": 90.29, "volume": 1804747.0}, {"date": "2020-06-09", "close": 89.77, "volume": 1817258.0}, {"date": "2020-06-10", "close": 89.81, "volume": 1410326.0}, {"date": "2020-06-11", "close": 85.03, "volume": 2491313.0}, {"date": "2020-06-12", "close": 86.11, "volume": 1520001.0}, {"date": "2020-06-15", "close": 86.96, "volume": 1551405.0}, {"date": "2020-06-16", "close": 87.44, "volume": 1049239.0}, {"date": "2020-06-17", "close": 87.92, "volume": 900794.0}, {"date": "2020-06-18", "close": 88.21, "volume": 1491515.0}, {"date": "2020-06-19", "close": 88.73, "volume": 1784741.0}, {"date": "2020-06-22", "close": 88.53, "volume": 1245512.0}, {"date": "2020-06-23", "close": 89.28, "volume": 1160309.0}, {"date": "2020-06-24", "close": 86.56, "volume": 1806600.0}, {"date": "2020-06-25", "close": 87.26, "volume": 1350229.0}, {"date": "2020-06-26", "close": 85.9, "volume": 2225790.0}, {"date": "2020-06-29", "close": 87.29, "volume": 1302474.0}, {"date": "2020-06-30", "close": 88.37, "volume": 1920184.0}, {"date": "2020-07-01", "close": 88.11, "volume": 1136989.0}, {"date": "2020-07-02", "close": 88.68, "volume": 1507700.0}, {"date": "2020-07-06", "close": 89.31, "volume": 1412249.0}, {"date": "2020-07-07", "close": 89.21, "volume": 1441704.0}, {"date": "2020-07-08", "close": 89.54, "volume": 1069596.0}, {"date": "2020-07-09", "close": 89.92, "volume": 1133845.0}, {"date": "2020-07-10", "close": 89.42, "volume": 938092.0}, {"date": "2020-07-13", "close": 89.26, "volume": 1646220.0}, {"date": "2020-07-14", "close": 90.69, "volume": 1361240.0}, {"date": "2020-07-15", "close": 92.88, "volume": 1897108.0}, {"date": "2020-07-16", "close": 92.86, "volume": 1226388.0}, {"date": "2020-07-17", "close": 94.37, "volume": 3463585.0}, {"date": "2020-07-20", "close": 95.21, "volume": 1236926.0}, {"date": "2020-07-21", "close": 96.02, "volume": 2169138.0}, {"date": "2020-07-22", "close": 96.35, "volume": 1313240.0}, {"date": "2020-07-23", "close": 96.66, "volume": 1386266.0}, {"date": "2020-07-24", "close": 94.81, "volume": 1142915.0}, {"date": "2020-07-27", "close": 97.27, "volume": 1177050.0}, {"date": "2020-07-28", "close": 95.3, "volume": 1373722.0}, {"date": "2020-07-29", "close": 97.1, "volume": 1125314.0}, {"date": "2020-07-30", "close": 95.93, "volume": 1663364.0}, {"date": "2020-07-31", "close": 96.33, "volume": 1551785.0}, {"date": "2020-08-03", "close": 99.09, "volume": 1994325.0}, {"date": "2020-08-04", "close": 97.53, "volume": 779236.0}, {"date": "2020-08-05", "close": 97.89, "volume": 958344.0}, {"date": "2020-08-06", "close": 97.45, "volume": 1075476.0}, {"date": "2020-08-07", "close": 97.78, "volume": 897931.0}, {"date": "2020-08-10", "close": 97.14, "volume": 900865.0}, {"date": "2020-08-11", "close": 96.3, "volume": 1136985.0}, {"date": "2020-08-12", "close": 97.63, "volume": 1318189.0}, {"date": "2020-08-13", "close": 98.77, "volume": 1190775.0}, {"date": "2020-08-14", "close": 97.37, "volume": 957365.0}, {"date": "2020-08-17", "close": 97.51, "volume": 1989314.0}, {"date": "2020-08-18", "close": 97.86, "volume": 2008663.0}, {"date": "2020-08-19", "close": 97.96, "volume": 2830773.0}, {"date": "2020-08-20", "close": 97.78, "volume": 1428345.0}, {"date": "2020-08-21", "close": 98.3, "volume": 1269335.0}, {"date": "2020-08-24", "close": 97.6, "volume": 1154546.0}, {"date": "2020-08-25", "close": 98.34, "volume": 1061265.0}, {"date": "2020-08-26", "close": 99.33, "volume": 1072297.0}, {"date": "2020-08-27", "close": 99.02, "volume": 1236929.0}, {"date": "2020-08-28", "close": 99.9, "volume": 866211.0}, {"date": "2020-08-31", "close": 100.42, "volume": 1077021.0}, {"date": "2020-09-01", "close": 101.12, "volume": 1159749.0}, {"date": "2020-09-02", "close": 103.42, "volume": 1462471.0}, {"date": "2020-09-03", "close": 99.64, "volume": 1992844.0}, {"date": "2020-09-04", "close": 96.84, "volume": 1753874.0}, {"date": "2020-09-08", "close": 95.14, "volume": 1225579.0}, {"date": "2020-09-09", "close": 97.93, "volume": 954420.0}, {"date": "2020-09-10", "close": 98.57, "volume": 1933185.0}, {"date": "2020-09-11", "close": 98.6, "volume": 1368561.0}, {"date": "2020-09-14", "close": 99.42, "volume": 1207651.0}, {"date": "2020-09-15", "close": 100.37, "volume": 1053823.0}, {"date": "2020-09-16", "close": 99.92, "volume": 1365682.0}, {"date": "2020-09-17", "close": 99.6, "volume": 1246412.0}, {"date": "2020-09-18", "close": 99.38, "volume": 2162445.0}, {"date": "2020-09-21", "close": 98.13, "volume": 927859.0}, {"date": "2020-09-22", "close": 98.62, "volume": 845849.0}, {"date": "2020-09-23", "close": 96.91, "volume": 1148728.0}, {"date": "2020-09-24", "close": 96.34, "volume": 1157571.0}, {"date": "2020-09-25", "close": 97.69, "volume": 1028618.0}, {"date": "2020-09-28", "close": 99.51, "volume": 1336568.0}, {"date": "2020-09-29", "close": 100.22, "volume": 722378.0}, {"date": "2020-09-30", "close": 100.94, "volume": 1362186.0}, {"date": "2020-10-01", "close": 101.22, "volume": 723579.0}, {"date": "2020-10-02", "close": 100.01, "volume": 712248.0}, {"date": "2020-10-05", "close": 103.12, "volume": 803927.0}, {"date": "2020-10-06", "close": 101.63, "volume": 1078014.0}, {"date": "2020-10-07", "close": 103.88, "volume": 1322141.0}, {"date": "2020-10-08", "close": 104.16, "volume": 765334.0}, {"date": "2020-10-09", "close": 105.76, "volume": 708966.0}, {"date": "2020-10-12", "close": 105.43, "volume": 1003703.0}, {"date": "2020-10-13", "close": 105.42, "volume": 915482.0}, {"date": "2020-10-14", "close": 105.06, "volume": 906705.0}, {"date": "2020-10-15", "close": 105.32, "volume": 722985.0}, {"date": "2020-10-16", "close": 106.7, "volume": 1039366.0}, {"date": "2020-10-19", "close": 105.49, "volume": 635992.0}, {"date": "2020-10-20", "close": 105.61, "volume": 770994.0}, {"date": "2020-10-21", "close": 104.83, "volume": 893965.0}, {"date": "2020-10-22", "close": 106.77, "volume": 1064683.0}, {"date": "2020-10-23", "close": 106.17, "volume": 833937.0}, {"date": "2020-10-26", "close": 104.63, "volume": 1101954.0}, {"date": "2020-10-27", "close": 106.04, "volume": 1111491.0}, {"date": "2020-10-28", "close": 101.66, "volume": 1180759.0}, {"date": "2020-10-29", "close": 102.02, "volume": 1421852.0}, {"date": "2020-10-30", "close": 102.09, "volume": 2310001.0}, {"date": "2020-11-02", "close": 105.24, "volume": 1572506.0}, {"date": "2020-11-03", "close": 107.03, "volume": 1175149.0}, {"date": "2020-11-04", "close": 108.49, "volume": 1357382.0}, {"date": "2020-11-05", "close": 110.34, "volume": 1143082.0}, {"date": "2020-11-06", "close": 112.54, "volume": 1036556.0}, {"date": "2020-11-09", "close": 112.5, "volume": 2178042.0}, {"date": "2020-11-10", "close": 110.2, "volume": 2124829.0}, {"date": "2020-11-11", "close": 109.41, "volume": 1792823.0}, {"date": "2020-11-12", "close": 109.44, "volume": 1094278.0}, {"date": "2020-11-13", "close": 110.17, "volume": 1356781.0}, {"date": "2020-11-16", "close": 110.27, "volume": 1656148.0}, {"date": "2020-11-17", "close": 109.86, "volume": 1571458.0}, {"date": "2020-11-18", "close": 105.95, "volume": 2048056.0}, {"date": "2020-11-19", "close": 108.68, "volume": 1886381.0}, {"date": "2020-11-20", "close": 110.89, "volume": 2775652.0}, {"date": "2020-11-23", "close": 112.21, "volume": 3258707.0}, {"date": "2020-11-24", "close": 114.68, "volume": 5560074.0}, {"date": "2020-11-25", "close": 114.35, "volume": 2862483.0}, {"date": "2020-11-27", "close": 114.09, "volume": 983723.0}, {"date": "2020-11-30", "close": 116.9, "volume": 3778434.0}, {"date": "2020-12-01", "close": 115.36, "volume": 1753671.0}, {"date": "2020-12-02", "close": 114.57, "volume": 1735789.0}, {"date": "2020-12-03", "close": 113.58, "volume": 1511353.0}, {"date": "2020-12-04", "close": 115.15, "volume": 1118130.0}, {"date": "2020-12-07", "close": 114.4, "volume": 2076739.0}, {"date": "2020-12-08", "close": 117.01, "volume": 1320639.0}, {"date": "2020-12-09", "close": 116.4, "volume": 1717610.0}, {"date": "2020-12-10", "close": 118.81, "volume": 1630537.0}, {"date": "2020-12-11", "close": 118.48, "volume": 1400768.0}, {"date": "2020-12-14", "close": 116.74, "volume": 1395241.0}, {"date": "2020-12-15", "close": 117.39, "volume": 1973780.0}, {"date": "2020-12-16", "close": 117.24, "volume": 1698574.0}, {"date": "2020-12-17", "close": 118.97, "volume": 2166714.0}, {"date": "2020-12-18", "close": 119.3, "volume": 3911781.0}, {"date": "2020-12-21", "close": 117.78, "volume": 2081968.0}, {"date": "2020-12-22", "close": 117.37, "volume": 1670440.0}, {"date": "2020-12-23", "close": 117.3, "volume": 1202061.0}, {"date": "2020-12-24", "close": 117.31, "volume": 733587.0}, {"date": "2020-12-28", "close": 117.83, "volume": 1003079.0}, {"date": "2020-12-29", "close": 117.23, "volume": 1007399.0}, {"date": "2020-12-30", "close": 117.39, "volume": 1127009.0}, {"date": "2020-12-31", "close": 118.49, "volume": 1307192.0}, {"date": "2021-01-04", "close": 118.64, "volume": 2030667.0}, {"date": "2021-01-05", "close": 119.61, "volume": 2343967.0}, {"date": "2021-01-06", "close": 122.89, "volume": 2428483.0}, {"date": "2021-01-07", "close": 126.16, "volume": 1775882.0}, {"date": "2021-01-08", "close": 127.06, "volume": 1577237.0}, {"date": "2021-01-11", "close": 128.15, "volume": 1746955.0}, {"date": "2021-01-12", "close": 126.97, "volume": 1826382.0}, {"date": "2021-01-13", "close": 126.98, "volume": 1530403.0}, {"date": "2021-01-14", "close": 126.03, "volume": 924869.0}, {"date": "2021-01-15", "close": 126.21, "volume": 2115363.0}, {"date": "2021-01-19", "close": 127.35, "volume": 1677240.0}, {"date": "2021-01-20", "close": 128.11, "volume": 1842980.0}, {"date": "2021-01-21", "close": 127.0, "volume": 1612125.0}, {"date": "2021-01-22", "close": 126.33, "volume": 1438728.0}, {"date": "2021-01-25", "close": 125.48, "volume": 1365448.0}, {"date": "2021-01-26", "close": 123.92, "volume": 1476631.0}, {"date": "2021-01-27", "close": 118.8, "volume": 1923527.0}, {"date": "2021-01-28", "close": 121.56, "volume": 1677877.0}, {"date": "2021-01-29", "close": 120.17, "volume": 1821960.0}, {"date": "2021-02-01", "close": 120.83, "volume": 1292732.0}, {"date": "2021-02-02", "close": 123.19, "volume": 1489175.0}, {"date": "2021-02-03", "close": 122.15, "volume": 1448494.0}, {"date": "2021-02-04", "close": 124.07, "volume": 1251162.0}, {"date": "2021-02-05", "close": 123.18, "volume": 1919710.0}, {"date": "2021-02-08", "close": 123.41, "volume": 2065323.0}, {"date": "2021-02-09", "close": 123.24, "volume": 1988260.0}, {"date": "2021-02-10", "close": 125.08, "volume": 1112597.0}, {"date": "2021-02-11", "close": 126.96, "volume": 1122166.0}, {"date": "2021-02-12", "close": 127.98, "volume": 1277987.0}, {"date": "2021-02-16", "close": 127.95, "volume": 2132498.0}, {"date": "2021-02-17", "close": 130.12, "volume": 4215193.0}, {"date": "2021-02-18", "close": 127.68, "volume": 1941522.0}, {"date": "2021-02-19", "close": 126.87, "volume": 1264231.0}, {"date": "2021-02-22", "close": 123.5, "volume": 1340080.0}, {"date": "2021-02-23", "close": 122.42, "volume": 2125365.0}, {"date": "2021-02-24", "close": 125.02, "volume": 1898362.0}, {"date": "2021-02-25", "close": 122.1, "volume": 1431009.0}, {"date": "2021-02-26", "close": 122.07, "volume": 1909665.0}, {"date": "2021-03-01", "close": 124.48, "volume": 1404367.0}, {"date": "2021-03-02", "close": 123.64, "volume": 1267347.0}, {"date": "2021-03-03", "close": 119.3, "volume": 1612442.0}, {"date": "2021-03-04", "close": 114.99, "volume": 2725019.0}, {"date": "2021-03-05", "close": 116.14, "volume": 2441519.0}, {"date": "2021-03-08", "close": 116.08, "volume": 2766588.0}, {"date": "2021-03-09", "close": 119.84, "volume": 2291212.0}, {"date": "2021-03-10", "close": 119.99, "volume": 1934557.0}, {"date": "2021-03-11", "close": 121.83, "volume": 1818696.0}, {"date": "2021-03-12", "close": 121.44, "volume": 1368747.0}, {"date": "2021-03-15", "close": 124.04, "volume": 1229988.0}, {"date": "2021-03-16", "close": 123.0, "volume": 1345485.0}, {"date": "2021-03-17", "close": 122.52, "volume": 1452950.0}, {"date": "2021-03-18", "close": 122.59, "volume": 2067597.0}, {"date": "2021-03-19", "close": 122.69, "volume": 2596984.0}, {"date": "2021-03-22", "close": 123.61, "volume": 1772948.0}, {"date": "2021-03-23", "close": 121.98, "volume": 1338263.0}, {"date": "2021-03-24", "close": 120.84, "volume": 1477529.0}, {"date": "2021-03-25", "close": 121.9, "volume": 967319.0}, {"date": "2021-03-26", "close": 125.64, "volume": 1441949.0}, {"date": "2021-03-29", "close": 125.42, "volume": 1539697.0}, {"date": "2021-03-30", "close": 124.84, "volume": 1033656.0}, {"date": "2021-03-31", "close": 127.14, "volume": 1815532.0}, {"date": "2021-04-01", "close": 127.69, "volume": 1126411.0}, {"date": "2021-04-05", "close": 130.0, "volume": 1096348.0}, {"date": "2021-04-06", "close": 131.04, "volume": 1623166.0}, {"date": "2021-04-07", "close": 129.34, "volume": 954555.0}, {"date": "2021-04-08", "close": 130.69, "volume": 925109.0}, {"date": "2021-04-09", "close": 131.91, "volume": 1552194.0}, {"date": "2021-04-12", "close": 131.27, "volume": 1166306.0}, {"date": "2021-04-13", "close": 132.97, "volume": 1593774.0}, {"date": "2021-04-14", "close": 131.97, "volume": 1499287.0}, {"date": "2021-04-15", "close": 133.28, "volume": 2121336.0}, {"date": "2021-04-16", "close": 134.58, "volume": 4495368.0}, {"date": "2021-04-19", "close": 133.5, "volume": 1071635.0}, {"date": "2021-04-20", "close": 132.46, "volume": 1261201.0}, {"date": "2021-04-21", "close": 133.83, "volume": 1173906.0}, {"date": "2021-04-22", "close": 134.53, "volume": 1732745.0}, {"date": "2021-04-23", "close": 136.68, "volume": 1495158.0}, {"date": "2021-04-26", "close": 137.34, "volume": 1287368.0}, {"date": "2021-04-27", "close": 136.48, "volume": 1752897.0}, {"date": "2021-04-28", "close": 134.8, "volume": 1603915.0}, {"date": "2021-04-29", "close": 134.15, "volume": 2135856.0}, {"date": "2021-04-30", "close": 133.64, "volume": 1514162.0}, {"date": "2021-05-03", "close": 133.19, "volume": 1032021.0}, {"date": "2021-05-04", "close": 130.9, "volume": 1752428.0}, {"date": "2021-05-05", "close": 133.37, "volume": 1194086.0}, {"date": "2021-05-06", "close": 132.4, "volume": 1150449.0}, {"date": "2021-05-07", "close": 133.9, "volume": 1044301.0}, {"date": "2021-05-10", "close": 131.87, "volume": 1034320.0}, {"date": "2021-05-11", "close": 131.42, "volume": 1336638.0}, {"date": "2021-05-12", "close": 128.64, "volume": 1256451.0}, {"date": "2021-05-13", "close": 130.02, "volume": 805888.0}, {"date": "2021-05-14", "close": 131.15, "volume": 775091.0}, {"date": "2021-05-17", "close": 130.11, "volume": 886742.0}, {"date": "2021-05-18", "close": 128.75, "volume": 1777626.0}, {"date": "2021-05-19", "close": 130.21, "volume": 1119359.0}, {"date": "2021-05-20", "close": 132.15, "volume": 1035108.0}, {"date": "2021-05-21", "close": 132.3, "volume": 1445930.0}, {"date": "2021-05-24", "close": 133.34, "volume": 1312632.0}, {"date": "2021-05-25", "close": 133.23, "volume": 1890576.0}, {"date": "2021-05-26", "close": 133.29, "volume": 2498437.0}, {"date": "2021-05-27", "close": 137.54, "volume": 3699620.0}, {"date": "2021-05-28", "close": 138.13, "volume": 1264413.0}, {"date": "2021-06-01", "close": 137.2, "volume": 2015768.0}, {"date": "2021-06-02", "close": 136.57, "volume": 1395730.0}, {"date": "2021-06-03", "close": 136.37, "volume": 1228739.0}, {"date": "2021-06-04", "close": 137.9, "volume": 1069659.0}, {"date": "2021-06-07", "close": 137.65, "volume": 935962.0}, {"date": "2021-06-08", "close": 138.75, "volume": 1143859.0}, {"date": "2021-06-09", "close": 140.13, "volume": 961367.0}, {"date": "2021-06-10", "close": 143.06, "volume": 1462432.0}, {"date": "2021-06-11", "close": 143.53, "volume": 995129.0}, {"date": "2021-06-14", "close": 144.39, "volume": 934184.0}, {"date": "2021-06-15", "close": 144.62, "volume": 1035800.0}, {"date": "2021-06-16", "close": 143.59, "volume": 1680754.0}, {"date": "2021-06-17", "close": 146.92, "volume": 2822452.0}, {"date": "2021-06-18", "close": 145.01, "volume": 3220680.0}, {"date": "2021-06-21", "close": 146.41, "volume": 1266066.0}, {"date": "2021-06-22", "close": 146.63, "volume": 1366205.0}, {"date": "2021-06-23", "close": 147.24, "volume": 1455656.0}, {"date": "2021-06-24", "close": 146.67, "volume": 1426785.0}, {"date": "2021-06-25", "close": 147.28, "volume": 8445127.0}, {"date": "2021-06-28", "close": 147.93, "volume": 1645037.0}, {"date": "2021-06-29", "close": 148.81, "volume": 816711.0}, {"date": "2021-06-30", "close": 147.81, "volume": 1259303.0}, {"date": "2021-07-01", "close": 147.79, "volume": 1426535.0}, {"date": "2021-07-02", "close": 148.82, "volume": 1400683.0}, {"date": "2021-07-06", "close": 148.98, "volume": 1973342.0}, {"date": "2021-07-07", "close": 149.49, "volume": 2286351.0}, {"date": "2021-07-08", "close": 148.83, "volume": 1891736.0}, {"date": "2021-07-09", "close": 150.03, "volume": 1596790.0}, {"date": "2021-07-12", "close": 149.51, "volume": 1480456.0}, {"date": "2021-07-13", "close": 149.27, "volume": 1456502.0}, {"date": "2021-07-14", "close": 148.63, "volume": 1218451.0}, {"date": "2021-07-15", "close": 148.96, "volume": 1733572.0}, {"date": "2021-07-16", "close": 148.93, "volume": 2169757.0}, {"date": "2021-07-19", "close": 147.58, "volume": 1835098.0}, {"date": "2021-07-20", "close": 149.3, "volume": 2245988.0}, {"date": "2021-07-21", "close": 148.95, "volume": 2255711.0}, {"date": "2021-07-22", "close": 150.3, "volume": 1972884.0}, {"date": "2021-07-23", "close": 152.31, "volume": 2132038.0}, {"date": "2021-07-26", "close": 150.25, "volume": 1767670.0}, {"date": "2021-07-27", "close": 149.95, "volume": 2085729.0}, {"date": "2021-07-28", "close": 151.46, "volume": 2179785.0}, {"date": "2021-07-29", "close": 152.67, "volume": 1527271.0}, {"date": "2021-07-30", "close": 153.23, "volume": 2310071.0}, {"date": "2021-08-02", "close": 153.07, "volume": 1438321.0}, {"date": "2021-08-03", "close": 153.86, "volume": 1859655.0}, {"date": "2021-08-04", "close": 154.27, "volume": 1786735.0}, {"date": "2021-08-05", "close": 155.04, "volume": 1667633.0}, {"date": "2021-08-06", "close": 155.7, "volume": 1209255.0}, {"date": "2021-08-09", "close": 156.54, "volume": 982915.0}, {"date": "2021-08-10", "close": 156.52, "volume": 1575880.0}, {"date": "2021-08-11", "close": 156.52, "volume": 1402559.0}, {"date": "2021-08-12", "close": 158.15, "volume": 1376083.0}, {"date": "2021-08-13", "close": 159.23, "volume": 1733181.0}, {"date": "2021-08-16", "close": 162.07, "volume": 2154532.0}, {"date": "2021-08-17", "close": 160.91, "volume": 2614179.0}, {"date": "2021-08-18", "close": 163.02, "volume": 2860938.0}, {"date": "2021-08-19", "close": 167.67, "volume": 2179741.0}, {"date": "2021-08-20", "close": 168.13, "volume": 2023469.0}, {"date": "2021-08-23", "close": 170.0, "volume": 2061439.0}, {"date": "2021-08-24", "close": 170.57, "volume": 1238618.0}, {"date": "2021-08-25", "close": 173.3, "volume": 1411986.0}, {"date": "2021-08-26", "close": 173.59, "volume": 1273360.0}, {"date": "2021-08-27", "close": 173.81, "volume": 1185870.0}, {"date": "2021-08-30", "close": 176.73, "volume": 1221481.0}, {"date": "2021-08-31", "close": 175.47, "volume": 1733269.0}, {"date": "2021-09-01", "close": 175.45, "volume": 1428976.0}, {"date": "2021-09-02", "close": 178.02, "volume": 1194001.0}, {"date": "2021-09-03", "close": 179.28, "volume": 971760.0}, {"date": "2021-09-07", "close": 177.72, "volume": 1252069.0}, {"date": "2021-09-08", "close": 178.73, "volume": 1174601.0}, {"date": "2021-09-09", "close": 177.23, "volume": 1010046.0}, {"date": "2021-09-10", "close": 177.23, "volume": 1086308.0}, {"date": "2021-09-13", "close": 172.08, "volume": 2274484.0}, {"date": "2021-09-14", "close": 172.42, "volume": 1337413.0}, {"date": "2021-09-15", "close": 173.79, "volume": 1535318.0}, {"date": "2021-09-16", "close": 173.28, "volume": 1141995.0}, {"date": "2021-09-17", "close": 173.94, "volume": 2405719.0}, {"date": "2021-09-20", "close": 171.34, "volume": 1599479.0}, {"date": "2021-09-21", "close": 171.44, "volume": 1059767.0}, {"date": "2021-09-22", "close": 172.44, "volume": 981018.0}, {"date": "2021-09-23", "close": 172.77, "volume": 1654791.0}, {"date": "2021-09-24", "close": 172.4, "volume": 1041912.0}, {"date": "2021-09-27", "close": 166.38, "volume": 1419754.0}, {"date": "2021-09-28", "close": 159.9, "volume": 2541015.0}, {"date": "2021-09-29", "close": 160.0, "volume": 1268214.0}, {"date": "2021-09-30", "close": 157.53, "volume": 1542804.0}, {"date": "2021-10-01", "close": 155.99, "volume": 1881934.0}, {"date": "2021-10-04", "close": 152.36, "volume": 1758404.0}, {"date": "2021-10-05", "close": 153.03, "volume": 1494305.0}, {"date": "2021-10-06", "close": 153.65, "volume": 1794778.0}, {"date": "2021-10-07", "close": 155.32, "volume": 1002863.0}, {"date": "2021-10-08", "close": 152.47, "volume": 904116.0}, {"date": "2021-10-11", "close": 150.02, "volume": 1106340.0}, {"date": "2021-10-12", "close": 147.95, "volume": 1809987.0}, {"date": "2021-10-13", "close": 150.22, "volume": 1509180.0}, {"date": "2021-10-14", "close": 152.59, "volume": 1434114.0}, {"date": "2021-10-15", "close": 153.27, "volume": 1397821.0}, {"date": "2021-10-18", "close": 154.78, "volume": 1183713.0}, {"date": "2021-10-19", "close": 155.62, "volume": 1025510.0}, {"date": "2021-10-20", "close": 157.59, "volume": 1053067.0}, {"date": "2021-10-21", "close": 156.94, "volume": 1405098.0}, {"date": "2021-10-22", "close": 157.97, "volume": 772154.0}, {"date": "2021-10-25", "close": 158.34, "volume": 1088178.0}, {"date": "2021-10-26", "close": 158.19, "volume": 1016357.0}, {"date": "2021-10-27", "close": 155.26, "volume": 1472593.0}, {"date": "2021-10-28", "close": 155.76, "volume": 1752595.0}, {"date": "2021-10-29", "close": 157.49, "volume": 1999808.0}, {"date": "2021-11-01", "close": 157.06, "volume": 1329077.0}, {"date": "2021-11-02", "close": 157.85, "volume": 1714220.0}, {"date": "2021-11-03", "close": 158.2, "volume": 1256624.0}, {"date": "2021-11-04", "close": 157.65, "volume": 1015752.0}, {"date": "2021-11-05", "close": 156.41, "volume": 1775553.0}, {"date": "2021-11-08", "close": 160.94, "volume": 1466981.0}, {"date": "2021-11-09", "close": 159.81, "volume": 1020954.0}, {"date": "2021-11-10", "close": 159.28, "volume": 1093196.0}, {"date": "2021-11-11", "close": 158.79, "volume": 935490.0}, {"date": "2021-11-12", "close": 160.88, "volume": 1444785.0}, {"date": "2021-11-15", "close": 157.78, "volume": 1121448.0}, {"date": "2021-11-16", "close": 161.39, "volume": 1276264.0}, {"date": "2021-11-17", "close": 161.54, "volume": 872431.0}, {"date": "2021-11-18", "close": 162.16, "volume": 1476011.0}, {"date": "2021-11-19", "close": 164.3, "volume": 1647657.0}, {"date": "2021-11-22", "close": 162.78, "volume": 2112504.0}, {"date": "2021-11-23", "close": 154.78, "volume": 3141511.0}, {"date": "2021-11-24", "close": 152.97, "volume": 2291441.0}, {"date": "2021-11-26", "close": 152.07, "volume": 1632227.0}, {"date": "2021-11-29", "close": 153.42, "volume": 1734578.0}, {"date": "2021-11-30", "close": 150.9, "volume": 3900525.0}, {"date": "2021-12-01", "close": 148.21, "volume": 1800900.0}, {"date": "2021-12-02", "close": 150.99, "volume": 1514140.0}, {"date": "2021-12-03", "close": 149.33, "volume": 1412565.0}, {"date": "2021-12-06", "close": 151.47, "volume": 1803458.0}, {"date": "2021-12-07", "close": 153.8, "volume": 1422695.0}, {"date": "2021-12-08", "close": 156.31, "volume": 1491465.0}, {"date": "2021-12-09", "close": 154.61, "volume": 1272365.0}, {"date": "2021-12-10", "close": 156.26, "volume": 1463881.0}, {"date": "2021-12-13", "close": 156.29, "volume": 1413801.0}, {"date": "2021-12-14", "close": 151.88, "volume": 1869109.0}, {"date": "2021-12-15", "close": 154.31, "volume": 2055069.0}, {"date": "2021-12-16", "close": 150.8, "volume": 2085566.0}, {"date": "2021-12-17", "close": 151.42, "volume": 2628690.0}, {"date": "2021-12-20", "close": 150.42, "volume": 2027207.0}, {"date": "2021-12-21", "close": 153.96, "volume": 1496640.0}, {"date": "2021-12-22", "close": 156.78, "volume": 1907868.0}, {"date": "2021-12-23", "close": 157.8, "volume": 1411035.0}, {"date": "2021-12-27", "close": 158.74, "volume": 951771.0}, {"date": "2021-12-28", "close": 159.18, "volume": 764279.0}, {"date": "2021-12-29", "close": 160.65, "volume": 833052.0}, {"date": "2021-12-30", "close": 160.88, "volume": 771020.0}, {"date": "2021-12-31", "close": 159.65, "volume": 1315542.0}, {"date": "2022-01-03", "close": 156.48, "volume": 1606323.0}, {"date": "2022-01-04", "close": 151.19, "volume": 2233958.0}, {"date": "2022-01-05", "close": 148.6, "volume": 2370529.0}, {"date": "2022-01-06", "close": 149.12, "volume": 2298277.0}, {"date": "2022-01-07", "close": 145.15, "volume": 2058658.0}, {"date": "2022-01-10", "close": 145.16, "volume": 2548145.0}, {"date": "2022-01-11", "close": 146.64, "volume": 2194208.0}, {"date": "2022-01-12", "close": 149.51, "volume": 2250847.0}, {"date": "2022-01-13", "close": 145.17, "volume": 1741764.0}, {"date": "2022-01-14", "close": 144.68, "volume": 2225442.0}, {"date": "2022-01-18", "close": 140.47, "volume": 1907368.0}, {"date": "2022-01-19", "close": 140.43, "volume": 1472206.0}, {"date": "2022-01-20", "close": 139.48, "volume": 1861384.0}, {"date": "2022-01-21", "close": 137.51, "volume": 1878663.0}, {"date": "2022-01-24", "close": 138.12, "volume": 2155299.0}, {"date": "2022-01-25", "close": 134.57, "volume": 1705313.0}, {"date": "2022-01-26", "close": 133.51, "volume": 1999575.0}, {"date": "2022-01-27", "close": 132.09, "volume": 1715819.0}, {"date": "2022-01-28", "close": 137.06, "volume": 2174805.0}, {"date": "2022-01-31", "close": 139.32, "volume": 1702950.0}, {"date": "2022-02-01", "close": 141.03, "volume": 1655987.0}, {"date": "2022-02-02", "close": 144.24, "volume": 1475727.0}, {"date": "2022-02-03", "close": 141.79, "volume": 914265.0}, {"date": "2022-02-04", "close": 141.12, "volume": 1087398.0}, {"date": "2022-02-07", "close": 140.37, "volume": 1444112.0}, {"date": "2022-02-08", "close": 140.81, "volume": 1515402.0}, {"date": "2022-02-09", "close": 144.44, "volume": 1216888.0}, {"date": "2022-02-10", "close": 141.66, "volume": 1063719.0}, {"date": "2022-02-11", "close": 137.2, "volume": 1321937.0}, {"date": "2022-02-14", "close": 135.21, "volume": 2205269.0}, {"date": "2022-02-15", "close": 135.91, "volume": 2368248.0}, {"date": "2022-02-16", "close": 135.15, "volume": 3187467.0}, {"date": "2022-02-17", "close": 130.25, "volume": 2577819.0}, {"date": "2022-02-18", "close": 132.05, "volume": 3614196.0}, {"date": "2022-02-22", "close": 130.49, "volume": 3054790.0}, {"date": "2022-02-23", "close": 126.0, "volume": 3938702.0}, {"date": "2022-02-24", "close": 128.15, "volume": 3430243.0}, {"date": "2022-02-25", "close": 133.73, "volume": 3144478.0}, {"date": "2022-02-28", "close": 130.36, "volume": 3096424.0}, {"date": "2022-03-01", "close": 131.93, "volume": 2634071.0}, {"date": "2022-03-02", "close": 133.16, "volume": 1863110.0}, {"date": "2022-03-03", "close": 137.17, "volume": 3592139.0}, {"date": "2022-03-04", "close": 133.89, "volume": 3848511.0}, {"date": "2022-03-07", "close": 130.34, "volume": 2376504.0}, {"date": "2022-03-08", "close": 129.32, "volume": 2375483.0}, {"date": "2022-03-09", "close": 133.26, "volume": 1805585.0}, {"date": "2022-03-10", "close": 134.33, "volume": 1933127.0}, {"date": "2022-03-11", "close": 130.31, "volume": 1815769.0}, {"date": "2022-03-14", "close": 127.58, "volume": 1737149.0}, {"date": "2022-03-15", "close": 130.28, "volume": 1649205.0}, {"date": "2022-03-16", "close": 135.0, "volume": 1673086.0}, {"date": "2022-03-17", "close": 136.82, "volume": 1167918.0}, {"date": "2022-03-18", "close": 139.12, "volume": 2766601.0}, {"date": "2022-03-21", "close": 138.14, "volume": 1285102.0}, {"date": "2022-03-22", "close": 139.29, "volume": 1977714.0}, {"date": "2022-03-23", "close": 134.18, "volume": 1337390.0}, {"date": "2022-03-24", "close": 136.41, "volume": 1346742.0}, {"date": "2022-03-25", "close": 135.71, "volume": 1403732.0}, {"date": "2022-03-28", "close": 135.42, "volume": 1568085.0}, {"date": "2022-03-29", "close": 138.42, "volume": 1608646.0}, {"date": "2022-03-30", "close": 135.46, "volume": 1439798.0}, {"date": "2022-03-31", "close": 132.33, "volume": 3046440.0}, {"date": "2022-04-01", "close": 133.97, "volume": 1466879.0}, {"date": "2022-04-04", "close": 134.81, "volume": 1388006.0}, {"date": "2022-04-05", "close": 133.26, "volume": 1797170.0}, {"date": "2022-04-06", "close": 132.71, "volume": 2249499.0}, {"date": "2022-04-07", "close": 135.93, "volume": 1956231.0}, {"date": "2022-04-08", "close": 134.87, "volume": 2070939.0}, {"date": "2022-04-11", "close": 131.26, "volume": 2308213.0}, {"date": "2022-04-12", "close": 125.39, "volume": 2657493.0}, {"date": "2022-04-13", "close": 128.29, "volume": 2735911.0}, {"date": "2022-04-14", "close": 126.44, "volume": 3360677.0}, {"date": "2022-04-18", "close": 123.84, "volume": 1597266.0}, {"date": "2022-04-19", "close": 126.53, "volume": 1579969.0}, {"date": "2022-04-20", "close": 129.37, "volume": 2026141.0}, {"date": "2022-04-21", "close": 125.29, "volume": 2177667.0}, {"date": "2022-04-22", "close": 121.32, "volume": 1947222.0}, {"date": "2022-04-25", "close": 121.45, "volume": 2236881.0}, {"date": "2022-04-26", "close": 117.94, "volume": 2931934.0}, {"date": "2022-04-27", "close": 117.68, "volume": 2007479.0}, {"date": "2022-04-28", "close": 121.06, "volume": 3152172.0}, {"date": "2022-04-29", "close": 119.27, "volume": 2269171.0}, {"date": "2022-05-02", "close": 119.57, "volume": 1756159.0}, {"date": "2022-05-03", "close": 122.4, "volume": 3217838.0}, {"date": "2022-05-04", "close": 126.3, "volume": 2460350.0}, {"date": "2022-05-05", "close": 122.15, "volume": 2123645.0}, {"date": "2022-05-06", "close": 121.08, "volume": 1629034.0}, {"date": "2022-05-09", "close": 113.11, "volume": 1861704.0}, {"date": "2022-05-10", "close": 116.64, "volume": 2141753.0}, {"date": "2022-05-11", "close": 113.99, "volume": 1607013.0}, {"date": "2022-05-12", "close": 116.13, "volume": 1338023.0}, {"date": "2022-05-13", "close": 119.38, "volume": 1328411.0}, {"date": "2022-05-16", "close": 120.3, "volume": 2011653.0}, {"date": "2022-05-17", "close": 123.08, "volume": 2216184.0}, {"date": "2022-05-18", "close": 120.79, "volume": 1335997.0}, {"date": "2022-05-19", "close": 122.4, "volume": 2310072.0}, {"date": "2022-05-20", "close": 125.13, "volume": 2594718.0}, {"date": "2022-05-23", "close": 125.98, "volume": 2037143.0}, {"date": "2022-05-24", "close": 124.41, "volume": 2187684.0}, {"date": "2022-05-25", "close": 120.38, "volume": 3524637.0}, {"date": "2022-05-26", "close": 123.85, "volume": 1768031.0}, {"date": "2022-05-27", "close": 130.55, "volume": 2698841.0}, {"date": "2022-05-31", "close": 127.56, "volume": 3403072.0}, {"date": "2022-06-01", "close": 123.09, "volume": 1757620.0}, {"date": "2022-06-02", "close": 129.1, "volume": 1444413.0}, {"date": "2022-06-03", "close": 128.49, "volume": 1722770.0}, {"date": "2022-06-06", "close": 127.63, "volume": 1310578.0}, {"date": "2022-06-07", "close": 128.9, "volume": 1236306.0}, {"date": "2022-06-08", "close": 126.84, "volume": 1049455.0}, {"date": "2022-06-09", "close": 124.14, "volume": 814426.0}, {"date": "2022-06-10", "close": 120.57, "volume": 1379592.0}, {"date": "2022-06-13", "close": 116.28, "volume": 1405810.0}, {"date": "2022-06-14", "close": 116.01, "volume": 1314047.0}, {"date": "2022-06-15", "close": 116.47, "volume": 1886299.0}, {"date": "2022-06-16", "close": 114.96, "volume": 1601588.0}, {"date": "2022-06-17", "close": 112.71, "volume": 2681452.0}, {"date": "2022-06-21", "close": 113.88, "volume": 1588225.0}, {"date": "2022-06-22", "close": 113.8, "volume": 2585285.0}, {"date": "2022-06-23", "close": 118.6, "volume": 1801564.0}, {"date": "2022-06-24", "close": 121.29, "volume": 3780403.0}, {"date": "2022-06-27", "close": 120.57, "volume": 1805698.0}, {"date": "2022-06-28", "close": 117.06, "volume": 1426079.0}, {"date": "2022-06-29", "close": 117.9, "volume": 906648.0}, {"date": "2022-06-30", "close": 118.77, "volume": 1611981.0}, {"date": "2022-07-01", "close": 119.21, "volume": 1119770.0}, {"date": "2022-07-05", "close": 120.56, "volume": 1484902.0}, {"date": "2022-07-06", "close": 121.18, "volume": 1642289.0}, {"date": "2022-07-07", "close": 123.15, "volume": 1221228.0}, {"date": "2022-07-08", "close": 122.51, "volume": 1267400.0}, {"date": "2022-07-11", "close": 123.12, "volume": 1304407.0}, {"date": "2022-07-12", "close": 119.24, "volume": 1196763.0}, {"date": "2022-07-13", "close": 118.65, "volume": 1378011.0}, {"date": "2022-07-14", "close": 115.88, "volume": 1347360.0}, {"date": "2022-07-15", "close": 118.83, "volume": 969438.0}, {"date": "2022-07-18", "close": 115.11, "volume": 1178166.0}, {"date": "2022-07-19", "close": 119.06, "volume": 1296959.0}, {"date": "2022-07-20", "close": 119.86, "volume": 1316597.0}, {"date": "2022-07-21", "close": 127.19, "volume": 1682559.0}, {"date": "2022-07-22", "close": 125.04, "volume": 1079466.0}, {"date": "2022-07-25", "close": 124.26, "volume": 1044007.0}, {"date": "2022-07-26", "close": 125.17, "volume": 1259957.0}, {"date": "2022-07-27", "close": 127.71, "volume": 1395945.0}, {"date": "2022-07-28", "close": 131.11, "volume": 1861392.0}, {"date": "2022-07-29", "close": 134.1, "volume": 2214917.0}, {"date": "2022-08-01", "close": 133.43, "volume": 1081837.0}, {"date": "2022-08-02", "close": 131.28, "volume": 1398687.0}, {"date": "2022-08-03", "close": 134.56, "volume": 2113206.0}, {"date": "2022-08-04", "close": 133.77, "volume": 895554.0}, {"date": "2022-08-05", "close": 133.61, "volume": 675823.0}, {"date": "2022-08-08", "close": 132.52, "volume": 1257078.0}, {"date": "2022-08-09", "close": 128.88, "volume": 894724.0}, {"date": "2022-08-10", "close": 132.58, "volume": 1022142.0}, {"date": "2022-08-11", "close": 131.95, "volume": 1162499.0}, {"date": "2022-08-12", "close": 133.55, "volume": 865778.0}, {"date": "2022-08-15", "close": 133.9, "volume": 1291166.0}, {"date": "2022-08-16", "close": 132.77, "volume": 1809979.0}, {"date": "2022-08-17", "close": 142.29, "volume": 4110051.0}, {"date": "2022-08-18", "close": 139.97, "volume": 1740337.0}, {"date": "2022-08-19", "close": 137.62, "volume": 1477480.0}, {"date": "2022-08-22", "close": 133.94, "volume": 1250729.0}, {"date": "2022-08-23", "close": 132.64, "volume": 1188279.0}, {"date": "2022-08-24", "close": 133.67, "volume": 1020493.0}, {"date": "2022-08-25", "close": 136.01, "volume": 969054.0}, {"date": "2022-08-26", "close": 129.87, "volume": 1252797.0}, {"date": "2022-08-29", "close": 128.11, "volume": 926015.0}, {"date": "2022-08-30", "close": 128.28, "volume": 1772371.0}, {"date": "2022-08-31", "close": 128.25, "volume": 1890926.0}, {"date": "2022-09-01", "close": 128.93, "volume": 1282033.0}, {"date": "2022-09-02", "close": 128.01, "volume": 1695916.0}, {"date": "2022-09-06", "close": 129.3, "volume": 1533541.0}, {"date": "2022-09-07", "close": 131.43, "volume": 1254602.0}, {"date": "2022-09-08", "close": 135.19, "volume": 1355167.0}, {"date": "2022-09-09", "close": 137.63, "volume": 2425230.0}, {"date": "2022-09-12", "close": 139.87, "volume": 1851144.0}, {"date": "2022-09-13", "close": 133.54, "volume": 1586967.0}, {"date": "2022-09-14", "close": 133.25, "volume": 1577007.0}, {"date": "2022-09-15", "close": 133.16, "volume": 1446479.0}, {"date": "2022-09-16", "close": 129.89, "volume": 2300604.0}, {"date": "2022-09-19", "close": 130.72, "volume": 1059566.0}, {"date": "2022-09-20", "close": 128.14, "volume": 1274706.0}, {"date": "2022-09-21", "close": 126.48, "volume": 1105658.0}, {"date": "2022-09-22", "close": 124.39, "volume": 1378618.0}, {"date": "2022-09-23", "close": 123.48, "volume": 1481866.0}, {"date": "2022-09-26", "close": 122.31, "volume": 1733060.0}, {"date": "2022-09-27", "close": 121.61, "volume": 1040450.0}, {"date": "2022-09-28", "close": 123.72, "volume": 1361213.0}, {"date": "2022-09-29", "close": 122.74, "volume": 1312774.0}, {"date": "2022-09-30", "close": 121.55, "volume": 1624289.0}, {"date": "2022-10-03", "close": 126.38, "volume": 1343211.0}, {"date": "2022-10-04", "close": 131.41, "volume": 1647799.0}, {"date": "2022-10-05", "close": 132.64, "volume": 1567683.0}, {"date": "2022-10-06", "close": 132.18, "volume": 1218384.0}, {"date": "2022-10-07", "close": 127.44, "volume": 1154691.0}, {"date": "2022-10-10", "close": 125.95, "volume": 1246005.0}, {"date": "2022-10-11", "close": 125.64, "volume": 1985348.0}, {"date": "2022-10-12", "close": 125.69, "volume": 1069633.0}, {"date": "2022-10-13", "close": 127.9, "volume": 1553552.0}, {"date": "2022-10-14", "close": 125.7, "volume": 1217213.0}, {"date": "2022-10-17", "close": 130.56, "volume": 1197928.0}, {"date": "2022-10-18", "close": 132.3, "volume": 1038147.0}, {"date": "2022-10-19", "close": 128.96, "volume": 1033987.0}, {"date": "2022-10-20", "close": 125.94, "volume": 1897350.0}, {"date": "2022-10-21", "close": 129.88, "volume": 1067047.0}, {"date": "2022-10-24", "close": 132.3, "volume": 1045328.0}, {"date": "2022-10-25", "close": 134.5, "volume": 1205999.0}, {"date": "2022-10-26", "close": 137.69, "volume": 1381919.0}, {"date": "2022-10-27", "close": 136.49, "volume": 930704.0}, {"date": "2022-10-28", "close": 138.77, "volume": 901955.0}, {"date": "2022-10-31", "close": 138.35, "volume": 1307634.0}, {"date": "2022-11-01", "close": 140.89, "volume": 1182851.0}, {"date": "2022-11-02", "close": 135.27, "volume": 1806134.0}, {"date": "2022-11-03", "close": 134.46, "volume": 1199461.0}, {"date": "2022-11-04", "close": 136.08, "volume": 1272088.0}, {"date": "2022-11-07", "close": 138.03, "volume": 1213652.0}, {"date": "2022-11-08", "close": 138.75, "volume": 1028120.0}, {"date": "2022-11-09", "close": 137.0, "volume": 971246.0}, {"date": "2022-11-10", "close": 146.3, "volume": 1591960.0}, {"date": "2022-11-11", "close": 148.31, "volume": 1227498.0}, {"date": "2022-11-14", "close": 146.38, "volume": 1206578.0}, {"date": "2022-11-15", "close": 148.0, "volume": 1299334.0}, {"date": "2022-11-16", "close": 147.12, "volume": 1476733.0}, {"date": "2022-11-17", "close": 144.44, "volume": 1465186.0}, {"date": "2022-11-18", "close": 146.19, "volume": 1283616.0}, {"date": "2022-11-21", "close": 145.14, "volume": 1691900.0}, {"date": "2022-11-22", "close": 156.86, "volume": 3512716.0}, {"date": "2022-11-23", "close": 155.35, "volume": 1444152.0}, {"date": "2022-11-25", "close": 156.96, "volume": 642657.0}, {"date": "2022-11-28", "close": 152.3, "volume": 1386282.0}, {"date": "2022-11-29", "close": 150.94, "volume": 954556.0}, {"date": "2022-11-30", "close": 154.98, "volume": 2867702.0}, {"date": "2022-12-01", "close": 156.12, "volume": 1372400.0}, {"date": "2022-12-02", "close": 155.67, "volume": 1183218.0}, {"date": "2022-12-05", "close": 152.7, "volume": 1124725.0}, {"date": "2022-12-06", "close": 151.35, "volume": 1172286.0}, {"date": "2022-12-07", "close": 153.73, "volume": 1011085.0}, {"date": "2022-12-08", "close": 156.28, "volume": 1289903.0}, {"date": "2022-12-09", "close": 152.95, "volume": 1020219.0}, {"date": "2022-12-12", "close": 155.33, "volume": 1071384.0}, {"date": "2022-12-13", "close": 157.66, "volume": 1534443.0}, {"date": "2022-12-14", "close": 154.81, "volume": 1344449.0}, {"date": "2022-12-15", "close": 150.86, "volume": 1483896.0}, {"date": "2022-12-16", "close": 149.3, "volume": 2436691.0}, {"date": "2022-12-19", "close": 146.95, "volume": 1277354.0}, {"date": "2022-12-20", "close": 147.93, "volume": 1548169.0}, {"date": "2022-12-21", "close": 150.09, "volume": 1248131.0}, {"date": "2022-12-22", "close": 149.01, "volume": 1166795.0}, {"date": "2022-12-23", "close": 149.23, "volume": 779426.0}, {"date": "2022-12-27", "close": 149.55, "volume": 879543.0}, {"date": "2022-12-28", "close": 148.09, "volume": 784312.0}, {"date": "2022-12-29", "close": 151.09, "volume": 854392.0}, {"date": "2022-12-30", "close": 149.65, "volume": 699759.0}, {"date": "2023-01-03", "close": 150.04, "volume": 1414284.0}, {"date": "2023-01-04", "close": 151.67, "volume": 1247420.0}, {"date": "2023-01-05", "close": 152.11, "volume": 1714636.0}, {"date": "2023-01-06", "close": 147.67, "volume": 2444990.0}, {"date": "2023-01-09", "close": 147.47, "volume": 1269574.0}, {"date": "2023-01-10", "close": 155.23, "volume": 1565749.0}, {"date": "2023-01-11", "close": 158.17, "volume": 1241899.0}, {"date": "2023-01-12", "close": 156.49, "volume": 809123.0}, {"date": "2023-01-13", "close": 156.92, "volume": 921756.0}, {"date": "2023-01-17", "close": 155.4, "volume": 1602206.0}, {"date": "2023-01-18", "close": 154.07, "volume": 1150652.0}, {"date": "2023-01-19", "close": 152.87, "volume": 1017395.0}, {"date": "2023-01-20", "close": 155.92, "volume": 1343724.0}, {"date": "2023-01-23", "close": 159.06, "volume": 974865.0}, {"date": "2023-01-24", "close": 155.69, "volume": 1121545.0}, {"date": "2023-01-25", "close": 155.76, "volume": 736164.0}, {"date": "2023-01-26", "close": 156.23, "volume": 776264.0}, {"date": "2023-01-27", "close": 155.69, "volume": 646223.0}, {"date": "2023-01-30", "close": 151.74, "volume": 1401052.0}, {"date": "2023-01-31", "close": 152.08, "volume": 1995389.0}, {"date": "2023-02-01", "close": 155.45, "volume": 1499912.0}, {"date": "2023-02-02", "close": 155.5, "volume": 1725558.0}, {"date": "2023-02-03", "close": 154.55, "volume": 992821.0}, {"date": "2023-02-06", "close": 152.24, "volume": 771456.0}, {"date": "2023-02-07", "close": 154.51, "volume": 1126669.0}, {"date": "2023-02-08", "close": 154.42, "volume": 1073479.0}, {"date": "2023-02-09", "close": 152.38, "volume": 852195.0}, {"date": "2023-02-10", "close": 152.55, "volume": 934821.0}, {"date": "2023-02-13", "close": 154.6, "volume": 925379.0}, {"date": "2023-02-14", "close": 153.04, "volume": 895375.0}, {"date": "2023-02-15", "close": 151.75, "volume": 982411.0}, {"date": "2023-02-16", "close": 148.28, "volume": 1101687.0}, {"date": "2023-02-17", "close": 148.26, "volume": 1194846.0}, {"date": "2023-02-21", "close": 143.42, "volume": 1693824.0}, {"date": "2023-02-22", "close": 142.08, "volume": 1691273.0}, {"date": "2023-02-23", "close": 143.2, "volume": 1511552.0}, {"date": "2023-02-24", "close": 141.2, "volume": 1522068.0}, {"date": "2023-02-27", "close": 142.18, "volume": 1149572.0}, {"date": "2023-02-28", "close": 141.97, "volume": 2342545.0}, {"date": "2023-03-01", "close": 137.51, "volume": 3133003.0}, {"date": "2023-03-02", "close": 141.67, "volume": 1879178.0}, {"date": "2023-03-03", "close": 143.93, "volume": 1147878.0}, {"date": "2023-03-06", "close": 143.23, "volume": 1153577.0}, {"date": "2023-03-07", "close": 140.33, "volume": 1088388.0}, {"date": "2023-03-08", "close": 140.9, "volume": 1136076.0}, {"date": "2023-03-09", "close": 138.93, "volume": 1328860.0}, {"date": "2023-03-10", "close": 135.72, "volume": 1895992.0}, {"date": "2023-03-13", "close": 136.69, "volume": 1771364.0}, {"date": "2023-03-14", "close": 138.4, "volume": 1255370.0}, {"date": "2023-03-15", "close": 134.03, "volume": 2016723.0}, {"date": "2023-03-16", "close": 136.82, "volume": 1789312.0}, {"date": "2023-03-17", "close": 133.18, "volume": 2045953.0}, {"date": "2023-03-20", "close": 134.54, "volume": 1704510.0}, {"date": "2023-03-21", "close": 137.01, "volume": 1392258.0}, {"date": "2023-03-22", "close": 133.73, "volume": 1268528.0}, {"date": "2023-03-23", "close": 131.13, "volume": 3297906.0}, {"date": "2023-03-24", "close": 131.96, "volume": 1571589.0}, {"date": "2023-03-27", "close": 133.07, "volume": 1216331.0}, {"date": "2023-03-28", "close": 132.63, "volume": 942618.0}, {"date": "2023-03-29", "close": 133.85, "volume": 1002779.0}, {"date": "2023-03-30", "close": 134.49, "volume": 1468195.0}, {"date": "2023-03-31", "close": 138.34, "volume": 2579848.0}, {"date": "2023-04-03", "close": 137.86, "volume": 1551755.0}, {"date": "2023-04-04", "close": 138.21, "volume": 1778667.0}, {"date": "2023-04-05", "close": 138.09, "volume": 2312060.0}, {"date": "2023-04-06", "close": 138.03, "volume": 1206189.0}, {"date": "2023-04-10", "close": 138.02, "volume": 1104566.0}, {"date": "2023-04-11", "close": 138.52, "volume": 1241084.0}, {"date": "2023-04-12", "close": 138.36, "volume": 1058466.0}, {"date": "2023-04-13", "close": 141.28, "volume": 1030933.0}, {"date": "2023-04-14", "close": 139.2, "volume": 954261.0}, {"date": "2023-04-17", "close": 140.19, "volume": 1115522.0}, {"date": "2023-04-18", "close": 139.0, "volume": 1218852.0}, {"date": "2023-04-19", "close": 138.93, "volume": 1178444.0}, {"date": "2023-04-20", "close": 135.53, "volume": 1325862.0}, {"date": "2023-04-21", "close": 138.5, "volume": 1533653.0}, {"date": "2023-04-24", "close": 138.48, "volume": 856654.0}, {"date": "2023-04-25", "close": 130.37, "volume": 2154945.0}, {"date": "2023-04-26", "close": 133.12, "volume": 3003752.0}, {"date": "2023-04-27", "close": 133.25, "volume": 1125334.0}, {"date": "2023-04-28", "close": 135.43, "volume": 2032773.0}, {"date": "2023-05-01", "close": 136.08, "volume": 1012903.0}, {"date": "2023-05-02", "close": 134.52, "volume": 1629649.0}, {"date": "2023-05-03", "close": 134.77, "volume": 1529073.0}, {"date": "2023-05-04", "close": 133.88, "volume": 1103693.0}, {"date": "2023-05-05", "close": 133.3, "volume": 1890201.0}, {"date": "2023-05-08", "close": 132.45, "volume": 1005342.0}, {"date": "2023-05-09", "close": 127.35, "volume": 3437064.0}, {"date": "2023-05-10", "close": 128.06, "volume": 1255711.0}, {"date": "2023-05-11", "close": 127.66, "volume": 1580572.0}, {"date": "2023-05-12", "close": 127.49, "volume": 1422587.0}, {"date": "2023-05-15", "close": 127.99, "volume": 1262766.0}, {"date": "2023-05-16", "close": 126.29, "volume": 1190020.0}, {"date": "2023-05-17", "close": 127.77, "volume": 1968194.0}, {"date": "2023-05-18", "close": 129.14, "volume": 1637179.0}, {"date": "2023-05-19", "close": 128.87, "volume": 1480380.0}, {"date": "2023-05-22", "close": 129.09, "volume": 1764588.0}, {"date": "2023-05-23", "close": 128.64, "volume": 2784447.0}, {"date": "2023-05-24", "close": 120.99, "volume": 6850380.0}, {"date": "2023-05-25", "close": 119.49, "volume": 3218919.0}, {"date": "2023-05-26", "close": 120.42, "volume": 2089133.0}, {"date": "2023-05-30", "close": 117.73, "volume": 2094836.0}, {"date": "2023-05-31", "close": 115.67, "volume": 3998804.0}, {"date": "2023-06-01", "close": 116.26, "volume": 3966268.0}, {"date": "2023-06-02", "close": 118.22, "volume": 3263054.0}, {"date": "2023-06-05", "close": 118.35, "volume": 1991364.0}, {"date": "2023-06-06", "close": 117.44, "volume": 1758822.0}, {"date": "2023-06-07", "close": 116.59, "volume": 3643539.0}, {"date": "2023-06-08", "close": 114.69, "volume": 2558840.0}, {"date": "2023-06-09", "close": 115.79, "volume": 1981556.0}, {"date": "2023-06-12", "close": 118.54, "volume": 2747813.0}, {"date": "2023-06-13", "close": 119.5, "volume": 2502399.0}, {"date": "2023-06-14", "close": 119.4, "volume": 2663011.0}, {"date": "2023-06-15", "close": 121.23, "volume": 1791120.0}, {"date": "2023-06-16", "close": 121.13, "volume": 3941320.0}, {"date": "2023-06-20", "close": 118.16, "volume": 2108214.0}, {"date": "2023-06-21", "close": 118.33, "volume": 1393399.0}, {"date": "2023-06-22", "close": 118.68, "volume": 1736041.0}, {"date": "2023-06-23", "close": 119.42, "volume": 2632628.0}, {"date": "2023-06-26", "close": 118.37, "volume": 1673391.0}, {"date": "2023-06-27", "close": 117.04, "volume": 2326059.0}, {"date": "2023-06-28", "close": 116.37, "volume": 2196778.0}, {"date": "2023-06-29", "close": 118.05, "volume": 1885799.0}, {"date": "2023-06-30", "close": 120.25, "volume": 2487891.0}, {"date": "2023-07-03", "close": 119.32, "volume": 996224.0}, {"date": "2023-07-05", "close": 119.5, "volume": 1246207.0}, {"date": "2023-07-06", "close": 118.43, "volume": 1626625.0}, {"date": "2023-07-07", "close": 117.0, "volume": 1493322.0}, {"date": "2023-07-10", "close": 118.36, "volume": 1889164.0}, {"date": "2023-07-11", "close": 118.48, "volume": 1096749.0}, {"date": "2023-07-12", "close": 120.0, "volume": 1595607.0}, {"date": "2023-07-13", "close": 119.35, "volume": 1229777.0}, {"date": "2023-07-14", "close": 119.75, "volume": 1225454.0}, {"date": "2023-07-17", "close": 118.25, "volume": 1123041.0}, {"date": "2023-07-18", "close": 119.56, "volume": 1362720.0}, {"date": "2023-07-19", "close": 123.08, "volume": 2425546.0}, {"date": "2023-07-20", "close": 124.55, "volume": 2278819.0}, {"date": "2023-07-21", "close": 127.62, "volume": 3918224.0}, {"date": "2023-07-24", "close": 127.72, "volume": 2001244.0}, {"date": "2023-07-25", "close": 127.31, "volume": 2199425.0}, {"date": "2023-07-26", "close": 128.47, "volume": 2507461.0}, {"date": "2023-07-27", "close": 126.66, "volume": 2582545.0}, {"date": "2023-07-28", "close": 126.05, "volume": 3138804.0}, {"date": "2023-07-31", "close": 121.77, "volume": 2376273.0}, {"date": "2023-08-01", "close": 122.48, "volume": 1654982.0}, {"date": "2023-08-02", "close": 127.71, "volume": 2654666.0}, {"date": "2023-08-03", "close": 125.05, "volume": 1742622.0}, {"date": "2023-08-04", "close": 126.3, "volume": 1819474.0}, {"date": "2023-08-07", "close": 126.51, "volume": 1486955.0}, {"date": "2023-08-08", "close": 128.35, "volume": 2525181.0}, {"date": "2023-08-09", "close": 127.63, "volume": 1786062.0}, {"date": "2023-08-10", "close": 127.65, "volume": 1515854.0}, {"date": "2023-08-11", "close": 126.86, "volume": 1256697.0}, {"date": "2023-08-14", "close": 126.65, "volume": 1582433.0}, {"date": "2023-08-15", "close": 125.65, "volume": 2274843.0}, {"date": "2023-08-16", "close": 121.36, "volume": 3388870.0}, {"date": "2023-08-17", "close": 120.85, "volume": 2180809.0}, {"date": "2023-08-18", "close": 119.25, "volume": 1803875.0}, {"date": "2023-08-21", "close": 118.86, "volume": 2249263.0}, {"date": "2023-08-22", "close": 117.64, "volume": 1422276.0}, {"date": "2023-08-23", "close": 119.13, "volume": 1289258.0}, {"date": "2023-08-24", "close": 119.49, "volume": 2045907.0}, {"date": "2023-08-25", "close": 119.68, "volume": 1273320.0}, {"date": "2023-08-28", "close": 119.92, "volume": 1052442.0}, {"date": "2023-08-29", "close": 122.02, "volume": 838332.0}, {"date": "2023-08-30", "close": 122.68, "volume": 1157904.0}, {"date": "2023-08-31", "close": 121.07, "volume": 2875119.0}, {"date": "2023-09-01", "close": 121.91, "volume": 840682.0}, {"date": "2023-09-05", "close": 118.73, "volume": 1270623.0}, {"date": "2023-09-06", "close": 117.94, "volume": 1668904.0}, {"date": "2023-09-07", "close": 116.26, "volume": 1316994.0}, {"date": "2023-09-08", "close": 113.99, "volume": 1789767.0}, {"date": "2023-09-11", "close": 113.1, "volume": 2046853.0}, {"date": "2023-09-12", "close": 112.78, "volume": 2035028.0}, {"date": "2023-09-13", "close": 113.43, "volume": 2520470.0}, {"date": "2023-09-14", "close": 114.88, "volume": 1815835.0}, {"date": "2023-09-15", "close": 115.91, "volume": 6889629.0}, {"date": "2023-09-18", "close": 112.69, "volume": 1818036.0}, {"date": "2023-09-19", "close": 112.31, "volume": 2222433.0}, {"date": "2023-09-20", "close": 112.47, "volume": 1744938.0}, {"date": "2023-09-21", "close": 109.73, "volume": 1327982.0}, {"date": "2023-09-22", "close": 111.41, "volume": 2050535.0}, {"date": "2023-09-25", "close": 111.94, "volume": 987394.0}, {"date": "2023-09-26", "close": 110.73, "volume": 1399831.0}, {"date": "2023-09-27", "close": 110.5, "volume": 2267914.0}, {"date": "2023-09-28", "close": 112.0, "volume": 1959912.0}, {"date": "2023-09-29", "close": 111.82, "volume": 1830120.0}, {"date": "2023-10-02", "close": 110.9, "volume": 1569034.0}, {"date": "2023-10-03", "close": 110.26, "volume": 1543379.0}, {"date": "2023-10-04", "close": 111.67, "volume": 1541741.0}, {"date": "2023-10-05", "close": 110.35, "volume": 1295683.0}, {"date": "2023-10-06", "close": 110.64, "volume": 1796054.0}, {"date": "2023-10-09", "close": 111.28, "volume": 1320327.0}, {"date": "2023-10-10", "close": 113.29, "volume": 2183040.0}, {"date": "2023-10-11", "close": 113.38, "volume": 1381524.0}, {"date": "2023-10-12", "close": 108.94, "volume": 3622519.0}, {"date": "2023-10-13", "close": 110.51, "volume": 2807637.0}, {"date": "2023-10-16", "close": 111.5, "volume": 1675542.0}, {"date": "2023-10-17", "close": 112.4, "volume": 1682751.0}, {"date": "2023-10-18", "close": 108.61, "volume": 1803500.0}, {"date": "2023-10-19", "close": 109.51, "volume": 2028933.0}, {"date": "2023-10-20", "close": 109.23, "volume": 2367336.0}, {"date": "2023-10-23", "close": 109.34, "volume": 2886025.0}, {"date": "2023-10-24", "close": 105.64, "volume": 3204185.0}, {"date": "2023-10-25", "close": 103.4, "volume": 2699609.0}, {"date": "2023-10-26", "close": 104.31, "volume": 1599149.0}, {"date": "2023-10-27", "close": 102.77, "volume": 2004018.0}, {"date": "2023-10-30", "close": 101.17, "volume": 3684907.0}, {"date": "2023-10-31", "close": 103.37, "volume": 2218807.0}, {"date": "2023-11-01", "close": 102.86, "volume": 2284563.0}, {"date": "2023-11-02", "close": 104.47, "volume": 1488985.0}, {"date": "2023-11-03", "close": 109.02, "volume": 2511311.0}, {"date": "2023-11-06", "close": 107.53, "volume": 1411996.0}, {"date": "2023-11-07", "close": 110.54, "volume": 2142253.0}, {"date": "2023-11-08", "close": 109.39, "volume": 1494951.0}, {"date": "2023-11-09", "close": 107.74, "volume": 1481269.0}, {"date": "2023-11-10", "close": 108.47, "volume": 1847851.0}, {"date": "2023-11-13", "close": 107.46, "volume": 1200324.0}, {"date": "2023-11-14", "close": 111.61, "volume": 2009745.0}, {"date": "2023-11-15", "close": 113.6, "volume": 2021381.0}, {"date": "2023-11-16", "close": 114.19, "volume": 1728065.0}, {"date": "2023-11-17", "close": 113.15, "volume": 2700771.0}, {"date": "2023-11-20", "close": 113.98, "volume": 3063839.0}, {"date": "2023-11-21", "close": 123.92, "volume": 6085765.0}, {"date": "2023-11-22", "close": 123.99, "volume": 2630687.0}, {"date": "2023-11-24", "close": 126.62, "volume": 1226728.0}, {"date": "2023-11-27", "close": 125.01, "volume": 2255398.0}, {"date": "2023-11-28", "close": 124.71, "volume": 1949787.0}, {"date": "2023-11-29", "close": 127.59, "volume": 2266253.0}, {"date": "2023-11-30", "close": 127.8, "volume": 2442906.0}, {"date": "2023-12-01", "close": 128.79, "volume": 1729630.0}, {"date": "2023-12-04", "close": 128.88, "volume": 1543257.0}, {"date": "2023-12-05", "close": 127.88, "volume": 1933846.0}, {"date": "2023-12-06", "close": 128.91, "volume": 1816829.0}, {"date": "2023-12-07", "close": 128.68, "volume": 1696641.0}, {"date": "2023-12-08", "close": 127.2, "volume": 1438074.0}, {"date": "2023-12-11", "close": 128.97, "volume": 1897134.0}, {"date": "2023-12-12", "close": 128.79, "volume": 1453450.0}, {"date": "2023-12-13", "close": 133.74, "volume": 1731449.0}, {"date": "2023-12-14", "close": 137.96, "volume": 2950536.0}, {"date": "2023-12-15", "close": 136.78, "volume": 4875971.0}, {"date": "2023-12-18", "close": 137.53, "volume": 1634687.0}, {"date": "2023-12-19", "close": 139.79, "volume": 1523339.0}, {"date": "2023-12-20", "close": 138.18, "volume": 2121066.0}, {"date": "2023-12-21", "close": 138.94, "volume": 1685889.0}, {"date": "2023-12-22", "close": 139.57, "volume": 1204144.0}, {"date": "2023-12-26", "close": 139.81, "volume": 948390.0}, {"date": "2023-12-27", "close": 139.82, "volume": 1182351.0}, {"date": "2023-12-28", "close": 139.77, "volume": 892560.0}, {"date": "2023-12-29", "close": 139.03, "volume": 1014431.0}, {"date": "2024-01-02", "close": 138.75, "volume": 1441581.0}, {"date": "2024-01-03", "close": 131.16, "volume": 2074480.0}, {"date": "2024-01-04", "close": 131.0, "volume": 2446587.0}, {"date": "2024-01-05", "close": 130.56, "volume": 1393964.0}, {"date": "2024-01-08", "close": 133.38, "volume": 1311378.0}, {"date": "2024-01-09", "close": 130.68, "volume": 1434952.0}, {"date": "2024-01-10", "close": 131.09, "volume": 1326296.0}, {"date": "2024-01-11", "close": 129.68, "volume": 2060522.0}, {"date": "2024-01-12", "close": 130.54, "volume": 1285227.0}, {"date": "2024-01-16", "close": 130.53, "volume": 1382122.0}, {"date": "2024-01-17", "close": 128.12, "volume": 1257360.0}, {"date": "2024-01-18", "close": 130.46, "volume": 1404839.0}, {"date": "2024-01-19", "close": 131.22, "volume": 1523311.0}, {"date": "2024-01-22", "close": 132.55, "volume": 1512333.0}, {"date": "2024-01-23", "close": 131.64, "volume": 854928.0}, {"date": "2024-01-24", "close": 129.78, "volume": 1141997.0}, {"date": "2024-01-25", "close": 129.88, "volume": 1120939.0}, {"date": "2024-01-26", "close": 130.99, "volume": 1319766.0}, {"date": "2024-01-29", "close": 132.83, "volume": 1407250.0}, {"date": "2024-01-30", "close": 134.28, "volume": 1428810.0}, {"date": "2024-01-31", "close": 130.1, "volume": 1101452.0}, {"date": "2024-02-01", "close": 133.05, "volume": 862025.0}, {"date": "2024-02-02", "close": 132.97, "volume": 1066283.0}, {"date": "2024-02-05", "close": 132.82, "volume": 2374531.0}, {"date": "2024-02-06", "close": 135.86, "volume": 1766821.0}, {"date": "2024-02-07", "close": 132.79, "volume": 1758005.0}, {"date": "2024-02-08", "close": 134.07, "volume": 1352524.0}, {"date": "2024-02-09", "close": 133.34, "volume": 909735.0}, {"date": "2024-02-12", "close": 132.31, "volume": 1231836.0}, {"date": "2024-02-13", "close": 129.76, "volume": 1031115.0}, {"date": "2024-02-14", "close": 132.24, "volume": 1405219.0}, {"date": "2024-02-15", "close": 134.75, "volume": 1514490.0}, {"date": "2024-02-16", "close": 134.84, "volume": 1066838.0}, {"date": "2024-02-20", "close": 134.14, "volume": 1563909.0}, {"date": "2024-02-21", "close": 135.33, "volume": 1134724.0}, {"date": "2024-02-22", "close": 132.02, "volume": 2664453.0}, {"date": "2024-02-23", "close": 132.03, "volume": 1877997.0}, {"date": "2024-02-26", "close": 131.49, "volume": 1677474.0}, {"date": "2024-02-27", "close": 132.55, "volume": 1772701.0}, {"date": "2024-02-28", "close": 137.01, "volume": 2537079.0}, {"date": "2024-02-29", "close": 137.36, "volume": 2622608.0}, {"date": "2024-03-01", "close": 139.06, "volume": 1531000.0}, {"date": "2024-03-04", "close": 142.86, "volume": 2169240.0}, {"date": "2024-03-05", "close": 144.35, "volume": 2622599.0}, {"date": "2024-03-06", "close": 146.22, "volume": 2357946.0}, {"date": "2024-03-07", "close": 149.31, "volume": 1942872.0}, {"date": "2024-03-08", "close": 147.87, "volume": 1588318.0}, {"date": "2024-03-11", "close": 147.29, "volume": 1397577.0}, {"date": "2024-03-12", "close": 147.84, "volume": 1192289.0}, {"date": "2024-03-13", "close": 147.82, "volume": 2231544.0}, {"date": "2024-03-14", "close": 145.21, "volume": 2098229.0}, {"date": "2024-03-15", "close": 147.48, "volume": 3775456.0}, {"date": "2024-03-18", "close": 146.09, "volume": 2281316.0}, {"date": "2024-03-19", "close": 147.39, "volume": 1976201.0}, {"date": "2024-03-20", "close": 147.28, "volume": 1526485.0}, {"date": "2024-03-21", "close": 148.74, "volume": 1574232.0}, {"date": "2024-03-22", "close": 147.45, "volume": 1076551.0}, {"date": "2024-03-25", "close": 145.56, "volume": 1710504.0}, {"date": "2024-03-26", "close": 144.41, "volume": 2021230.0}, {"date": "2024-03-27", "close": 147.37, "volume": 1212197.0}, {"date": "2024-03-28", "close": 145.51, "volume": 2176553.0}, {"date": "2024-04-01", "close": 145.56, "volume": 968324.0}, {"date": "2024-04-02", "close": 144.17, "volume": 1376542.0}, {"date": "2024-04-03", "close": 143.73, "volume": 1211174.0}, {"date": "2024-04-04", "close": 141.34, "volume": 1183951.0}, {"date": "2024-04-05", "close": 144.12, "volume": 1655846.0}, {"date": "2024-04-08", "close": 144.46, "volume": 1247293.0}, {"date": "2024-04-09", "close": 147.4, "volume": 873691.0}, {"date": "2024-04-10", "close": 144.16, "volume": 1051822.0}, {"date": "2024-04-11", "close": 145.0, "volume": 720175.0}, {"date": "2024-04-12", "close": 140.73, "volume": 1124507.0}, {"date": "2024-04-15", "close": 140.22, "volume": 1506028.0}, {"date": "2024-04-16", "close": 136.8, "volume": 1345667.0}, {"date": "2024-04-17", "close": 134.55, "volume": 2084075.0}, {"date": "2024-04-18", "close": 132.44, "volume": 1936566.0}, {"date": "2024-04-19", "close": 132.73, "volume": 1303352.0}, {"date": "2024-04-22", "close": 133.91, "volume": 850521.0}, {"date": "2024-04-23", "close": 139.2, "volume": 1979443.0}, {"date": "2024-04-24", "close": 137.49, "volume": 1553274.0}, {"date": "2024-04-25", "close": 136.37, "volume": 940765.0}, {"date": "2024-04-26", "close": 137.74, "volume": 754945.0}, {"date": "2024-04-29", "close": 139.59, "volume": 781155.0}, {"date": "2024-04-30", "close": 137.04, "volume": 1087383.0}, {"date": "2024-05-01", "close": 138.69, "volume": 850440.0}, {"date": "2024-05-02", "close": 137.52, "volume": 1146813.0}, {"date": "2024-05-03", "close": 139.45, "volume": 1097922.0}, {"date": "2024-05-06", "close": 140.61, "volume": 1639410.0}, {"date": "2024-05-07", "close": 141.27, "volume": 1486842.0}, {"date": "2024-05-08", "close": 142.8, "volume": 1423532.0}, {"date": "2024-05-09", "close": 145.14, "volume": 1254089.0}, {"date": "2024-05-10", "close": 149.76, "volume": 2246750.0}, {"date": "2024-05-13", "close": 147.76, "volume": 1317676.0}, {"date": "2024-05-14", "close": 151.28, "volume": 1679903.0}, {"date": "2024-05-15", "close": 154.08, "volume": 1524633.0}, {"date": "2024-05-16", "close": 154.31, "volume": 1325064.0}, {"date": "2024-05-17", "close": 154.23, "volume": 1856998.0}, {"date": "2024-05-20", "close": 154.64, "volume": 906242.0}, {"date": "2024-05-21", "close": 153.67, "volume": 997114.0}, {"date": "2024-05-22", "close": 152.87, "volume": 1231261.0}, {"date": "2024-05-23", "close": 150.55, "volume": 1005202.0}, {"date": "2024-05-24", "close": 150.66, "volume": 784333.0}, {"date": "2024-05-28", "close": 148.21, "volume": 1366918.0}, {"date": "2024-05-29", "close": 145.48, "volume": 1603212.0}, {"date": "2024-05-30", "close": 131.42, "volume": 5138548.0}, {"date": "2024-05-31", "close": 130.41, "volume": 5333147.0}, {"date": "2024-06-03", "close": 131.4, "volume": 3114841.0}, {"date": "2024-06-04", "close": 130.85, "volume": 2893665.0}, {"date": "2024-06-05", "close": 133.56, "volume": 2707455.0}, {"date": "2024-06-06", "close": 132.82, "volume": 2269636.0}, {"date": "2024-06-07", "close": 132.98, "volume": 2365340.0}, {"date": "2024-06-10", "close": 133.03, "volume": 1673611.0}, {"date": "2024-06-11", "close": 132.11, "volume": 2081563.0}, {"date": "2024-06-12", "close": 133.16, "volume": 2399911.0}, {"date": "2024-06-13", "close": 130.57, "volume": 2555442.0}, {"date": "2024-06-14", "close": 129.85, "volume": 2163274.0}, {"date": "2024-06-17", "close": 131.83, "volume": 2090521.0}, {"date": "2024-06-18", "close": 134.9, "volume": 3453080.0}, {"date": "2024-06-20", "close": 132.73, "volume": 2887363.0}, {"date": "2024-06-21", "close": 133.25, "volume": 4461292.0}, {"date": "2024-06-24", "close": 135.08, "volume": 3339551.0}, {"date": "2024-06-25", "close": 134.69, "volume": 2310830.0}, {"date": "2024-06-26", "close": 133.09, "volume": 1836777.0}, {"date": "2024-06-27", "close": 130.8, "volume": 1897978.0}, {"date": "2024-06-28", "close": 129.63, "volume": 9817612.0}, {"date": "2024-07-01", "close": 127.4, "volume": 2364844.0}, {"date": "2024-07-02", "close": 125.78, "volume": 1981143.0}, {"date": "2024-07-03", "close": 126.13, "volume": 1288210.0}, {"date": "2024-07-05", "close": 126.37, "volume": 1341656.0}, {"date": "2024-07-08", "close": 126.07, "volume": 2091058.0}, {"date": "2024-07-09", "close": 125.42, "volume": 1558888.0}, {"date": "2024-07-10", "close": 127.07, "volume": 1837330.0}, {"date": "2024-07-11", "close": 130.82, "volume": 1667172.0}, {"date": "2024-07-12", "close": 132.23, "volume": 1477340.0}, {"date": "2024-07-15", "close": 131.01, "volume": 1015719.0}, {"date": "2024-07-16", "close": 136.06, "volume": 1064333.0}, {"date": "2024-07-17", "close": 133.5, "volume": 1031195.0}, {"date": "2024-07-18", "close": 131.97, "volume": 2783526.0}, {"date": "2024-07-19", "close": 131.78, "volume": 1731443.0}, {"date": "2024-07-22", "close": 133.42, "volume": 2009368.0}, {"date": "2024-07-23", "close": 130.65, "volume": 1640805.0}, {"date": "2024-07-24", "close": 134.16, "volume": 2066682.0}, {"date": "2024-07-25", "close": 134.98, "volume": 1338851.0}, {"date": "2024-07-26", "close": 137.32, "volume": 1717670.0}, {"date": "2024-07-29", "close": 137.38, "volume": 1222648.0}, {"date": "2024-07-30", "close": 139.49, "volume": 1428034.0}, {"date": "2024-07-31", "close": 141.4, "volume": 2582725.0}, {"date": "2024-08-01", "close": 142.86, "volume": 2896452.0}, {"date": "2024-08-02", "close": 139.04, "volume": 2298354.0}, {"date": "2024-08-05", "close": 134.7, "volume": 1885243.0}, {"date": "2024-08-06", "close": 136.26, "volume": 1461969.0}, {"date": "2024-08-07", "close": 133.96, "volume": 1553910.0}, {"date": "2024-08-08", "close": 136.76, "volume": 976850.0}, {"date": "2024-08-09", "close": 136.9, "volume": 737614.0}, {"date": "2024-08-12", "close": 135.6, "volume": 1347172.0}, {"date": "2024-08-13", "close": 137.42, "volume": 1157979.0}, {"date": "2024-08-14", "close": 136.03, "volume": 1090040.0}, {"date": "2024-08-15", "close": 139.89, "volume": 1120379.0}, {"date": "2024-08-16", "close": 140.04, "volume": 1284834.0}, {"date": "2024-08-19", "close": 140.51, "volume": 1714079.0}, {"date": "2024-08-20", "close": 139.75, "volume": 1227757.0}, {"date": "2024-08-21", "close": 139.99, "volume": 2262977.0}, {"date": "2024-08-22", "close": 140.22, "volume": 2634529.0}, {"date": "2024-08-23", "close": 140.87, "volume": 1735656.0}, {"date": "2024-08-26", "close": 140.49, "volume": 1013194.0}, {"date": "2024-08-27", "close": 141.1, "volume": 949743.0}, {"date": "2024-08-28", "close": 141.06, "volume": 1089854.0}, {"date": "2024-08-29", "close": 142.53, "volume": 1577379.0}, {"date": "2024-08-30", "close": 142.92, "volume": 1570696.0}, {"date": "2024-09-03", "close": 138.96, "volume": 1629187.0}, {"date": "2024-09-04", "close": 138.16, "volume": 1368684.0}, {"date": "2024-09-05", "close": 138.36, "volume": 1194620.0}, {"date": "2024-09-06", "close": 137.2, "volume": 1298388.0}, {"date": "2024-09-09", "close": 138.09, "volume": 1770253.0}, {"date": "2024-09-10", "close": 138.03, "volume": 1357677.0}, {"date": "2024-09-11", "close": 138.7, "volume": 1405535.0}, {"date": "2024-09-12", "close": 136.39, "volume": 1616489.0}, {"date": "2024-09-13", "close": 137.31, "volume": 917759.0}, {"date": "2024-09-16", "close": 138.31, "volume": 887044.0}, {"date": "2024-09-17", "close": 138.35, "volume": 1210176.0}, {"date": "2024-09-18", "close": 139.01, "volume": 1390546.0}, {"date": "2024-09-19", "close": 141.95, "volume": 1225954.0}, {"date": "2024-09-20", "close": 140.09, "volume": 2613595.0}, {"date": "2024-09-23", "close": 139.79, "volume": 2179480.0}, {"date": "2024-09-24", "close": 141.87, "volume": 1930083.0}, {"date": "2024-09-25", "close": 139.44, "volume": 1437304.0}, {"date": "2024-09-26", "close": 146.74, "volume": 2149759.0}, {"date": "2024-09-27", "close": 148.06, "volume": 2213029.0}, {"date": "2024-09-30", "close": 148.48, "volume": 1408312.0}, {"date": "2024-10-01", "close": 146.56, "volume": 1408643.0}, {"date": "2024-10-02", "close": 146.54, "volume": 1200066.0}, {"date": "2024-10-03", "close": 144.55, "volume": 1100049.0}, {"date": "2024-10-04", "close": 144.97, "volume": 1001140.0}, {"date": "2024-10-07", "close": 143.89, "volume": 836738.0}, {"date": "2024-10-08", "close": 144.61, "volume": 914968.0}, {"date": "2024-10-09", "close": 144.8, "volume": 634673.0}, {"date": "2024-10-10", "close": 142.74, "volume": 1288934.0}, {"date": "2024-10-11", "close": 143.82, "volume": 1427375.0}, {"date": "2024-10-14", "close": 144.25, "volume": 1765112.0}, {"date": "2024-10-15", "close": 144.58, "volume": 1251198.0}, {"date": "2024-10-16", "close": 139.11, "volume": 1702132.0}, {"date": "2024-10-17", "close": 137.42, "volume": 1592884.0}, {"date": "2024-10-18", "close": 138.83, "volume": 1185274.0}, {"date": "2024-10-21", "close": 136.76, "volume": 975947.0}, {"date": "2024-10-22", "close": 133.46, "volume": 1822734.0}, {"date": "2024-10-23", "close": 133.03, "volume": 1657530.0}, {"date": "2024-10-24", "close": 130.69, "volume": 1830078.0}, {"date": "2024-10-25", "close": 130.19, "volume": 1248591.0}, {"date": "2024-10-28", "close": 131.54, "volume": 1739863.0}, {"date": "2024-10-29", "close": 131.23, "volume": 941585.0}, {"date": "2024-10-30", "close": 131.49, "volume": 1550574.0}, {"date": "2024-10-31", "close": 130.31, "volume": 1596089.0}, {"date": "2024-11-01", "close": 136.87, "volume": 2077724.0}, {"date": "2024-11-04", "close": 139.65, "volume": 1795434.0}, {"date": "2024-11-05", "close": 140.41, "volume": 1240710.0}, {"date": "2024-11-06", "close": 137.78, "volume": 2528903.0}, {"date": "2024-11-07", "close": 139.63, "volume": 2182801.0}, {"date": "2024-11-08", "close": 136.68, "volume": 1918633.0}, {"date": "2024-11-11", "close": 133.86, "volume": 5405489.0}, {"date": "2024-11-12", "close": 133.67, "volume": 1490800.0}, {"date": "2024-11-13", "close": 134.28, "volume": 1103090.0}, {"date": "2024-11-14", "close": 130.22, "volume": 1971103.0}, {"date": "2024-11-15", "close": 127.07, "volume": 2631136.0}, {"date": "2024-11-18", "close": 126.92, "volume": 1444996.0}, {"date": "2024-11-19", "close": 125.69, "volume": 1838200.0}, {"date": "2024-11-20", "close": 128.57, "volume": 1696093.0}, {"date": "2024-11-21", "close": 132.06, "volume": 2882187.0}, {"date": "2024-11-22", "close": 133.84, "volume": 2067844.0}, {"date": "2024-11-25", "close": 134.49, "volume": 3355400.0}, {"date": "2024-11-26", "close": 134.37, "volume": 3444150.0}, {"date": "2024-11-27", "close": 138.14, "volume": 2336938.0}, {"date": "2024-11-29", "close": 137.97, "volume": 1183296.0}, {"date": "2024-12-02", "close": 139.58, "volume": 1702239.0}, {"date": "2024-12-03", "close": 139.28, "volume": 1715048.0}, {"date": "2024-12-04", "close": 140.2, "volume": 1948899.0}, {"date": "2024-12-05", "close": 137.87, "volume": 1994522.0}, {"date": "2024-12-06", "close": 140.58, "volume": 1298025.0}, {"date": "2024-12-09", "close": 144.0, "volume": 1547275.0}, {"date": "2024-12-10", "close": 141.93, "volume": 1261264.0}, {"date": "2024-12-11", "close": 141.19, "volume": 1848678.0}, {"date": "2024-12-12", "close": 140.91, "volume": 976363.0}, {"date": "2024-12-13", "close": 139.0, "volume": 1474294.0}, {"date": "2024-12-16", "close": 137.67, "volume": 1580702.0}, {"date": "2024-12-17", "close": 136.46, "volume": 2430649.0}, {"date": "2024-12-18", "close": 133.01, "volume": 1746949.0}, {"date": "2024-12-19", "close": 133.19, "volume": 2166908.0}, {"date": "2024-12-20", "close": 134.51, "volume": 4363950.0}, {"date": "2024-12-23", "close": 134.6, "volume": 1194949.0}, {"date": "2024-12-24", "close": 136.1, "volume": 370216.0}, {"date": "2024-12-26", "close": 135.83, "volume": 556576.0}, {"date": "2024-12-27", "close": 135.54, "volume": 631818.0}, {"date": "2024-12-30", "close": 134.42, "volume": 993643.0}, {"date": "2024-12-31", "close": 134.34, "volume": 719606.0}, {"date": "2025-01-02", "close": 133.43, "volume": 953587.0}, {"date": "2025-01-03", "close": 135.69, "volume": 1246919.0}, {"date": "2025-01-06", "close": 136.43, "volume": 1047034.0}, {"date": "2025-01-07", "close": 137.41, "volume": 1056693.0}, {"date": "2025-01-08", "close": 137.0, "volume": 1684573.0}, {"date": "2025-01-10", "close": 137.47, "volume": 1369875.0}, {"date": "2025-01-13", "close": 141.95, "volume": 1561959.0}, {"date": "2025-01-14", "close": 143.43, "volume": 2445434.0}, {"date": "2025-01-15", "close": 142.23, "volume": 2328643.0}, {"date": "2025-01-16", "close": 144.72, "volume": 1661474.0}, {"date": "2025-01-17", "close": 147.36, "volume": 3210310.0}, {"date": "2025-01-21", "close": 152.57, "volume": 2759636.0}, {"date": "2025-01-22", "close": 152.6, "volume": 1730996.0}, {"date": "2025-01-23", "close": 152.45, "volume": 1332235.0}, {"date": "2025-01-24", "close": 151.44, "volume": 1844887.0}, {"date": "2025-01-27", "close": 150.96, "volume": 2229590.0}, {"date": "2025-01-28", "close": 150.34, "volume": 1791623.0}, {"date": "2025-01-29", "close": 147.09, "volume": 1583243.0}, {"date": "2025-01-30", "close": 151.38, "volume": 1496057.0}, {"date": "2025-01-31", "close": 151.52, "volume": 1886605.0}, {"date": "2025-02-03", "close": 148.63, "volume": 1637928.0}, {"date": "2025-02-04", "close": 147.04, "volume": 1290985.0}, {"date": "2025-02-05", "close": 147.99, "volume": 1348074.0}, {"date": "2025-02-06", "close": 147.64, "volume": 1142978.0}, {"date": "2025-02-07", "close": 145.21, "volume": 1557768.0}, {"date": "2025-02-10", "close": 143.69, "volume": 1764731.0}, {"date": "2025-02-11", "close": 141.75, "volume": 1134256.0}, {"date": "2025-02-12", "close": 138.08, "volume": 2103555.0}, {"date": "2025-02-13", "close": 136.45, "volume": 1395435.0}, {"date": "2025-02-14", "close": 134.67, "volume": 1358730.0}, {"date": "2025-02-18", "close": 135.2, "volume": 2121049.0}, {"date": "2025-02-19", "close": 137.15, "volume": 1738150.0}, {"date": "2025-02-20", "close": 136.79, "volume": 872747.0}, {"date": "2025-02-21", "close": 135.37, "volume": 1112247.0}, {"date": "2025-02-24", "close": 135.28, "volume": 2037577.0}, {"date": "2025-02-25", "close": 134.18, "volume": 2606955.0}, {"date": "2025-02-26", "close": 134.47, "volume": 1539877.0}, {"date": "2025-02-27", "close": 127.08, "volume": 3469145.0}, {"date": "2025-02-28", "close": 127.92, "volume": 2852776.0}, {"date": "2025-03-03", "close": 126.33, "volume": 2184538.0}, {"date": "2025-03-04", "close": 123.06, "volume": 2524159.0}, {"date": "2025-03-05", "close": 126.51, "volume": 2047254.0}, {"date": "2025-03-06", "close": 126.55, "volume": 2299955.0}, {"date": "2025-03-07", "close": 126.7, "volume": 2056080.0}, {"date": "2025-03-10", "close": 121.9, "volume": 3412347.0}, {"date": "2025-03-11", "close": 121.03, "volume": 2106624.0}, {"date": "2025-03-12", "close": 119.85, "volume": 1807094.0}, {"date": "2025-03-13", "close": 117.33, "volume": 1984761.0}, {"date": "2025-03-14", "close": 121.18, "volume": 2978763.0}, {"date": "2025-03-17", "close": 122.49, "volume": 2015386.0}, {"date": "2025-03-18", "close": 123.1, "volume": 1415437.0}, {"date": "2025-03-19", "close": 122.21, "volume": 1706063.0}, {"date": "2025-03-20", "close": 120.28, "volume": 1620607.0}, {"date": "2025-03-21", "close": 120.75, "volume": 3041433.0}, {"date": "2025-03-24", "close": 121.97, "volume": 1557414.0}, {"date": "2025-03-25", "close": 120.51, "volume": 1605993.0}, {"date": "2025-03-26", "close": 119.9, "volume": 2652930.0}, {"date": "2025-03-27", "close": 118.97, "volume": 2075742.0}, {"date": "2025-03-28", "close": 116.69, "volume": 1772883.0}, {"date": "2025-03-31", "close": 116.98, "volume": 2014022.0}, {"date": "2025-04-01", "close": 114.05, "volume": 2302795.0}, {"date": "2025-04-02", "close": 115.99, "volume": 1948045.0}, {"date": "2025-04-03", "close": 109.67, "volume": 3802507.0}, {"date": "2025-04-04", "close": 103.0, "volume": 3826426.0}, {"date": "2025-04-07", "close": 103.59, "volume": 3563028.0}, {"date": "2025-04-08", "close": 99.29, "volume": 4525196.0}, {"date": "2025-04-09", "close": 107.05, "volume": 4234699.0}, {"date": "2025-04-10", "close": 99.95, "volume": 4977804.0}, {"date": "2025-04-11", "close": 102.71, "volume": 2849084.0}, {"date": "2025-04-14", "close": 105.19, "volume": 1906747.0}, {"date": "2025-04-15", "close": 103.12, "volume": 1326713.0}, {"date": "2025-04-16", "close": 102.7, "volume": 1454411.0}, {"date": "2025-04-17", "close": 102.48, "volume": 1769917.0}, {"date": "2025-04-21", "close": 100.26, "volume": 2321821.0}, {"date": "2025-04-22", "close": 102.81, "volume": 2321791.0}, {"date": "2025-04-23", "close": 105.0, "volume": 2236208.0}, {"date": "2025-04-24", "close": 107.02, "volume": 1989456.0}, {"date": "2025-04-25", "close": 106.28, "volume": 1120576.0}, {"date": "2025-04-28", "close": 106.87, "volume": 1689804.0}, {"date": "2025-04-29", "close": 107.46, "volume": 1201839.0}, {"date": "2025-04-30", "close": 107.6, "volume": 1452202.0}, {"date": "2025-05-01", "close": 106.46, "volume": 1523233.0}, {"date": "2025-05-02", "close": 108.63, "volume": 1213204.0}, {"date": "2025-05-05", "close": 108.37, "volume": 1385558.0}, {"date": "2025-05-06", "close": 105.24, "volume": 1960586.0}, {"date": "2025-05-07", "close": 107.52, "volume": 2144049.0}, {"date": "2025-05-08", "close": 108.7, "volume": 2093356.0}, {"date": "2025-05-09", "close": 106.93, "volume": 1369559.0}, {"date": "2025-05-12", "close": 115.55, "volume": 2873150.0}, {"date": "2025-05-13", "close": 115.42, "volume": 2845274.0}, {"date": "2025-05-14", "close": 111.52, "volume": 2563392.0}, {"date": "2025-05-15", "close": 112.4, "volume": 1873978.0}, {"date": "2025-05-16", "close": 113.77, "volume": 1811966.0}, {"date": "2025-05-19", "close": 113.44, "volume": 2086318.0}, {"date": "2025-05-20", "close": 113.48, "volume": 2245800.0}, {"date": "2025-05-21", "close": 108.91, "volume": 2859893.0}, {"date": "2025-05-22", "close": 109.68, "volume": 2379944.0}, {"date": "2025-05-23", "close": 108.53, "volume": 1690993.0}, {"date": "2025-05-27", "close": 111.26, "volume": 2103910.0}, {"date": "2025-05-28", "close": 110.88, "volume": 2733052.0}, {"date": "2025-05-29", "close": 113.28, "volume": 3837419.0}, {"date": "2025-05-30", "close": 111.92, "volume": 4753647.0}, {"date": "2025-06-02", "close": 111.05, "volume": 1757023.0}, {"date": "2025-06-03", "close": 112.76, "volume": 1491237.0}, {"date": "2025-06-04", "close": 114.94, "volume": 2692885.0}, {"date": "2025-06-05", "close": 113.94, "volume": 1875889.0}, {"date": "2025-06-06", "close": 115.8, "volume": 1556451.0}, {"date": "2025-06-09", "close": 116.74, "volume": 2147886.0}, {"date": "2025-06-10", "close": 120.52, "volume": 3499481.0}, {"date": "2025-06-11", "close": 119.72, "volume": 2752398.0}, {"date": "2025-06-12", "close": 118.91, "volume": 1361525.0}, {"date": "2025-06-13", "close": 117.08, "volume": 1652070.0}, {"date": "2025-06-16", "close": 119.02, "volume": 1402847.0}, {"date": "2025-06-17", "close": 116.09, "volume": 1577141.0}, {"date": "2025-06-18", "close": 115.52, "volume": 1560338.0}, {"date": "2025-06-20", "close": 115.56, "volume": 3043869.0}, {"date": "2025-06-23", "close": 116.13, "volume": 1448381.0}, {"date": "2025-06-24", "close": 117.64, "volume": 1945271.0}, {"date": "2025-06-25", "close": 118.62, "volume": 1690325.0}, {"date": "2025-06-26", "close": 119.42, "volume": 1487991.0}, {"date": "2025-06-27", "close": 119.17, "volume": 1734703.0}, {"date": "2025-06-30", "close": 118.01, "volume": 1602496.0}, {"date": "2025-07-01", "close": 120.45, "volume": 1935742.0}, {"date": "2025-07-02", "close": 120.66, "volume": 1467147.0}, {"date": "2025-07-03", "close": 121.38, "volume": 944958.0}, {"date": "2025-07-07", "close": 119.25, "volume": 1459911.0}, {"date": "2025-07-08", "close": 121.01, "volume": 1917086.0}, {"date": "2025-07-09", "close": 121.3, "volume": 1806744.0}, {"date": "2025-07-10", "close": 124.17, "volume": 2269535.0}, {"date": "2025-07-11", "close": 123.28, "volume": 1382971.0}, {"date": "2025-07-14", "close": 120.08, "volume": 2028729.0}, {"date": "2025-07-15", "close": 112.94, "volume": 3950858.0}, {"date": "2025-07-16", "close": 113.43, "volume": 2248845.0}, {"date": "2025-07-17", "close": 116.36, "volume": 1552869.0}, {"date": "2025-07-18", "close": 113.99, "volume": 1521861.0}, {"date": "2025-07-21", "close": 112.04, "volume": 2060791.0}, {"date": "2025-07-22", "close": 116.19, "volume": 1692114.0}, {"date": "2025-07-23", "close": 119.47, "volume": 1939728.0}, {"date": "2025-07-24", "close": 120.35, "volume": 1602812.0}, {"date": "2025-07-25", "close": 120.18, "volume": 1972730.0}, {"date": "2025-07-28", "close": 119.54, "volume": 1679152.0}, {"date": "2025-07-29", "close": 119.84, "volume": 1212204.0}, {"date": "2025-07-30", "close": 118.05, "volume": 979111.0}, {"date": "2025-07-31", "close": 114.81, "volume": 2339514.0}, {"date": "2025-08-01", "close": 113.5, "volume": 1888649.0}, {"date": "2025-08-04", "close": 114.84, "volume": 1343207.0}, {"date": "2025-08-05", "close": 114.89, "volume": 1271053.0}, {"date": "2025-08-06", "close": 113.23, "volume": 1058665.0}, {"date": "2025-08-07", "close": 113.98, "volume": 1157465.0}, {"date": "2025-08-08", "close": 114.62, "volume": 1129762.0}, {"date": "2025-08-11", "close": 114.13, "volume": 1082339.0}, {"date": "2025-08-12", "close": 117.32, "volume": 917388.0}, {"date": "2025-08-13", "close": 120.29, "volume": 983597.0}, {"date": "2025-08-14", "close": 118.87, "volume": 926367.0}, {"date": "2025-08-15", "close": 119.2, "volume": 1238471.0}, {"date": "2025-08-18", "close": 118.15, "volume": 1021103.0}, {"date": "2025-08-19", "close": 120.11, "volume": 1313481.0}, {"date": "2025-08-20", "close": 119.11, "volume": 1431859.0}, {"date": "2025-08-21", "close": 117.15, "volume": 744734.0}, {"date": "2025-08-22", "close": 121.63, "volume": 1290989.0}, {"date": "2025-08-25", "close": 119.15, "volume": 1482531.0}, {"date": "2025-08-26", "close": 118.3, "volume": 1898309.0}, {"date": "2025-08-27", "close": 118.69, "volume": 1698630.0}, {"date": "2025-08-28", "close": 124.96, "volume": 3886441.0}, {"date": "2025-08-29", "close": 125.66, "volume": 1781215.0}, {"date": "2025-09-02", "close": 125.21, "volume": 2412797.0}, {"date": "2025-09-03", "close": 125.22, "volume": 2497362.0}, {"date": "2025-09-04", "close": 128.48, "volume": 2715490.0}, {"date": "2025-09-05", "close": 128.75, "volume": 1633203.0}, {"date": "2025-09-08", "close": 128.13, "volume": 2136444.0}, {"date": "2025-09-09", "close": 126.25, "volume": 1470310.0}, {"date": "2025-09-10", "close": 124.12, "volume": 1669516.0}, {"date": "2025-09-11", "close": 126.73, "volume": 1474119.0}, {"date": "2025-09-12", "close": 123.24, "volume": 1250891.0}, {"date": "2025-09-15", "close": 125.63, "volume": 2084922.0}, {"date": "2025-09-16", "close": 127.19, "volume": 1721123.0}, {"date": "2025-09-17", "close": 126.72, "volume": 1921728.0}, {"date": "2025-09-18", "close": 127.62, "volume": 1513336.0}, {"date": "2025-09-19", "close": 126.32, "volume": 2844313.0}, {"date": "2025-09-22", "close": 126.33, "volume": 976668.0}, {"date": "2025-09-23", "close": 125.94, "volume": 1281537.0}, {"date": "2025-09-24", "close": 124.38, "volume": 1239935.0}, {"date": "2025-09-25", "close": 121.89, "volume": 1411798.0}, {"date": "2025-09-26", "close": 123.39, "volume": 1167127.0}, {"date": "2025-09-29", "close": 123.75, "volume": 1486050.0}, {"date": "2025-09-30", "close": 128.35, "volume": 2417880.0}, {"date": "2025-10-01", "close": 138.58, "volume": 4333406.0}, {"date": "2025-10-02", "close": 138.7, "volume": 2228754.0}, {"date": "2025-10-03", "close": 141.64, "volume": 2345960.0}, {"date": "2025-10-06", "close": 141.61, "volume": 1538402.0}, {"date": "2025-10-07", "close": 138.56, "volume": 1444593.0}, {"date": "2025-10-08", "close": 140.81, "volume": 1698819.0}, {"date": "2025-10-09", "close": 140.11, "volume": 1149998.0}, {"date": "2025-10-10", "close": 136.62, "volume": 1968156.0}, {"date": "2025-10-13", "close": 138.23, "volume": 1481472.0}, {"date": "2025-10-14", "close": 138.04, "volume": 1142071.0}, {"date": "2025-10-15", "close": 139.65, "volume": 1692458.0}, {"date": "2025-10-16", "close": 141.1, "volume": 2180226.0}, {"date": "2025-10-17", "close": 141.92, "volume": 1506511.0}, {"date": "2025-10-20", "close": 143.0, "volume": 1580463.0}, {"date": "2025-10-21", "close": 145.68, "volume": 1658454.0}, {"date": "2025-10-22", "close": 145.87, "volume": 1495380.0}, {"date": "2025-10-23", "close": 147.46, "volume": 1210044.0}, {"date": "2025-10-24", "close": 148.03, "volume": 1135521.0}, {"date": "2025-10-27", "close": 146.59, "volume": 1187952.0}, {"date": "2025-10-28", "close": 145.85, "volume": 1470066.0}, {"date": "2025-10-29", "close": 143.2, "volume": 1902524.0}, {"date": "2025-10-30", "close": 143.36, "volume": 1519645.0}, {"date": "2025-10-31", "close": 146.36, "volume": 1487227.0}, {"date": "2025-11-03", "close": 144.69, "volume": 1785846.0}, {"date": "2025-11-04", "close": 146.08, "volume": 2176781.0}, {"date": "2025-11-05", "close": 146.77, "volume": 1664689.0}, {"date": "2025-11-06", "close": 147.49, "volume": 1285960.0}, {"date": "2025-11-07", "close": 146.74, "volume": 1027170.0}, {"date": "2025-11-10", "close": 146.36, "volume": 1310703.0}, {"date": "2025-11-11", "close": 149.42, "volume": 1218692.0}, {"date": "2025-11-12", "close": 151.52, "volume": 2064616.0}, {"date": "2025-11-13", "close": 146.89, "volume": 1940747.0}, {"date": "2025-11-14", "close": 146.82, "volume": 1302640.0}, {"date": "2025-11-17", "close": 144.52, "volume": 1445776.0}, {"date": "2025-11-18", "close": 143.84, "volume": 2330773.0}, {"date": "2025-11-19", "close": 144.4, "volume": 1848316.0}, {"date": "2025-11-20", "close": 145.06, "volume": 1443693.0}, {"date": "2025-11-21", "close": 151.25, "volume": 2469168.0}, {"date": "2025-11-24", "close": 153.6, "volume": 3984489.0}, {"date": "2025-11-25", "close": 157.2, "volume": 3697954.0}, {"date": "2025-11-26", "close": 154.37, "volume": 3294453.0}, {"date": "2025-11-28", "close": 153.5, "volume": 1531612.0}, {"date": "2025-12-01", "close": 150.1, "volume": 2044215.0}, {"date": "2025-12-02", "close": 148.81, "volume": 1653182.0}, {"date": "2025-12-03", "close": 149.26, "volume": 2163067.0}, {"date": "2025-12-04", "close": 148.32, "volume": 2865181.0}, {"date": "2025-12-05", "close": 145.49, "volume": 2142102.0}, {"date": "2025-12-08", "close": 142.44, "volume": 2195344.0}, {"date": "2025-12-09", "close": 140.64, "volume": 2324485.0}, {"date": "2025-12-10", "close": 143.47, "volume": 1864408.0}, {"date": "2025-12-11", "close": 142.87, "volume": 1226087.0}, {"date": "2025-12-12", "close": 139.68, "volume": 1962054.0}, {"date": "2025-12-15", "close": 140.6, "volume": 2712076.0}, {"date": "2025-12-16", "close": 139.19, "volume": 1798750.0}, {"date": "2025-12-17", "close": 136.66, "volume": 2242051.0}, {"date": "2025-12-18", "close": 136.9, "volume": 2693852.0}, {"date": "2025-12-19", "close": 137.24, "volume": 4959132.0}, {"date": "2025-12-22", "close": 138.52, "volume": 2038316.0}, {"date": "2025-12-23", "close": 138.36, "volume": 1208713.0}, {"date": "2025-12-24", "close": 138.32, "volume": 508961.0}, {"date": "2025-12-26", "close": 138.39, "volume": 739337.0}, {"date": "2025-12-29", "close": 137.93, "volume": 1640851.0}, {"date": "2025-12-30", "close": 137.62, "volume": 2423111.0}, {"date": "2025-12-31", "close": 136.07, "volume": 949976.0}, {"date": "2026-01-02", "close": 137.95, "volume": 1650714.0}, {"date": "2026-01-05", "close": 142.93, "volume": 2981500.0}, {"date": "2026-01-06", "close": 147.6, "volume": 2627715.0}, {"date": "2026-01-07", "close": 147.81, "volume": 2279107.0}, {"date": "2026-01-08", "close": 145.76, "volume": 1728989.0}, {"date": "2026-01-09", "close": 148.52, "volume": 1819076.0}, {"date": "2026-01-12", "close": 147.99, "volume": 1127976.0}, {"date": "2026-01-13", "close": 146.32, "volume": 2593455.0}, {"date": "2026-01-14", "close": 145.92, "volume": 1684111.0}, {"date": "2026-01-15", "close": 144.83, "volume": 1674980.0}, {"date": "2026-01-16", "close": 139.64, "volume": 2603512.0}, {"date": "2026-01-20", "close": 135.83, "volume": 3300771.0}, {"date": "2026-01-21", "close": 139.77, "volume": 1988052.0}, {"date": "2026-01-22", "close": 138.63, "volume": 1453170.0}, {"date": "2026-01-23", "close": 135.05, "volume": 1811642.0}, {"date": "2026-01-26", "close": 135.65, "volume": 1552000.0}, {"date": "2026-01-27", "close": 135.95, "volume": 1422528.0}, {"date": "2026-01-28", "close": 133.87, "volume": 1682626.0}, {"date": "2026-01-29", "close": 133.27, "volume": 1919319.0}, {"date": "2026-01-30", "close": 133.85, "volume": 1808014.0}, {"date": "2026-02-02", "close": 135.39, "volume": 1487835.0}, {"date": "2026-02-03", "close": 132.14, "volume": 2462857.0}, {"date": "2026-02-04", "close": 132.98, "volume": 1958499.0}, {"date": "2026-02-05", "close": 129.64, "volume": 1480338.0}, {"date": "2026-02-06", "close": 129.58, "volume": 1931046.0}, {"date": "2026-02-09", "close": 127.5, "volume": 2233586.0}, {"date": "2026-02-10", "close": 129.0, "volume": 2124522.0}, {"date": "2026-02-11", "close": 128.9, "volume": 2062550.0}, {"date": "2026-02-12", "close": 124.88, "volume": 3440944.0}, {"date": "2026-02-13", "close": 125.81, "volume": 1527868.0}, {"date": "2026-02-17", "close": 123.87, "volume": 2110511.0}, {"date": "2026-02-18", "close": 126.94, "volume": 1370523.0}, {"date": "2026-02-19", "close": 126.34, "volume": 1892895.0}, {"date": "2026-02-20", "close": 122.9, "volume": 4242992.0}, {"date": "2026-02-23", "close": 124.2, "volume": 2359513.0}, {"date": "2026-02-24", "close": 124.4, "volume": 2729710.0}, {"date": "2026-02-25", "close": 124.72, "volume": 2469292.0}, {"date": "2026-02-26", "close": 120.97, "volume": 6096622.0}, {"date": "2026-02-27", "close": 121.38, "volume": 4333583.0}, {"date": "2026-03-02", "close": 118.17, "volume": 3478014.0}, {"date": "2026-03-03", "close": 119.04, "volume": 2770942.0}, {"date": "2026-03-04", "close": 120.54, "volume": 2806213.0}, {"date": "2026-03-05", "close": 118.11, "volume": 2657733.0}, {"date": "2026-03-06", "close": 115.07, "volume": 2517416.0}, {"date": "2026-03-09", "close": 116.64, "volume": 3207815.0}, {"date": "2026-03-10", "close": 115.43, "volume": 2340143.0}, {"date": "2026-03-11", "close": 115.42, "volume": 1547469.0}, {"date": "2026-03-12", "close": 111.63, "volume": 2202770.0}, {"date": "2026-03-13", "close": 111.51, "volume": 1720541.0}, {"date": "2026-03-16", "close": 111.83, "volume": 1462883.0}, {"date": "2026-03-17", "close": 112.75, "volume": 2284147.0}, {"date": "2026-03-18", "close": 111.5, "volume": 2404407.0}, {"date": "2026-03-19", "close": 111.75, "volume": 2758977.0}, {"date": "2026-03-20", "close": 111.3, "volume": 4402493.0}, {"date": "2026-03-23", "close": 112.02, "volume": 1975988.0}, {"date": "2026-03-24", "close": 114.2, "volume": 2076858.0}, {"date": "2026-03-25", "close": 112.98, "volume": 1704510.0}, {"date": "2026-03-26", "close": 113.48, "volume": 2561851.0}, {"date": "2026-03-27", "close": 110.24, "volume": 1269931.0}, {"date": "2026-03-30", "close": 112.01, "volume": 1373543.0}, {"date": "2026-03-31", "close": 113.98, "volume": 2469448.0}, {"date": "2026-04-01", "close": 114.54, "volume": 1555310.0}, {"date": "2026-04-02", "close": 115.48, "volume": 1111944.0}, {"date": "2026-04-06", "close": 114.84, "volume": 1153763.0}, {"date": "2026-04-07", "close": 113.88, "volume": 1625034.0}, {"date": "2026-04-08", "close": 116.92, "volume": 1384584.0}, {"date": "2026-04-09", "close": 115.39, "volume": 1218950.0}, {"date": "2026-04-10", "close": 115.06, "volume": 1033245.0}, {"date": "2026-04-13", "close": 117.5, "volume": 1795589.0}, {"date": "2026-04-14", "close": 120.39, "volume": 2676920.0}, {"date": "2026-04-15", "close": 119.77, "volume": 2035635.0}, {"date": "2026-04-16", "close": 118.25, "volume": 1697847.0}, {"date": "2026-04-17", "close": 121.87, "volume": 4012575.0}, {"date": "2026-04-20", "close": 120.96, "volume": 1252210.0}, {"date": "2026-04-21", "close": 122.09, "volume": 1800143.0}, {"date": "2026-04-22", "close": 120.47, "volume": 1800949.0}, {"date": "2026-04-23", "close": 114.42, "volume": 2620390.0}, {"date": "2026-04-24", "close": 115.55, "volume": 1496085.0}, {"date": "2026-04-27", "close": 115.62, "volume": 1467296.0}, {"date": "2026-04-28", "close": 114.87, "volume": 2079039.0}, {"date": "2026-04-29", "close": 111.3, "volume": 2110135.0}, {"date": "2026-04-30", "close": 115.55, "volume": 2236998.0}, {"date": "2026-05-01", "close": 114.52, "volume": 1272523.0}, {"date": "2026-05-04", "close": 112.18, "volume": 1948848.0}, {"date": "2026-05-05", "close": 117.53, "volume": 3008255.0}, {"date": "2026-05-06", "close": 117.69, "volume": 2734584.0}, {"date": "2026-05-07", "close": 118.65, "volume": 2281358.0}, {"date": "2026-05-08", "close": 115.62, "volume": 2688965.0}, {"date": "2026-05-11", "close": 111.46, "volume": 2179626.0}, {"date": "2026-05-12", "close": 112.9, "volume": 1649625.0}, {"date": "2026-05-13", "close": 112.74, "volume": 2328912.0}, {"date": "2026-05-14", "close": 113.26, "volume": 1503346.0}, {"date": "2026-05-15", "close": 111.7, "volume": 1413357.0}, {"date": "2026-05-18", "close": 112.11, "volume": 1684901.0}, {"date": "2026-05-19", "close": 110.57, "volume": 3142712.0}, {"date": "2026-05-20", "close": 113.78, "volume": 3018294.0}, {"date": "2026-05-21", "close": 114.79, "volume": 2416789.0}, {"date": "2026-05-22", "close": 114.96, "volume": 2036584.0}, {"date": "2026-05-26", "close": 115.08, "volume": 2839371.0}, {"date": "2026-05-27", "close": 115.84, "volume": 2941127.0}, {"date": "2026-05-28", "close": 135.38, "volume": 6512284.0}, {"date": "2026-05-29", "close": 135.53, "volume": 4989565.0}, {"date": "2026-06-01", "close": 135.98, "volume": 2678075.0}, {"date": "2026-06-02", "close": 135.05, "volume": 3021599.0}, {"date": "2026-06-03", "close": 137.4, "volume": 2928272.0}, {"date": "2026-06-04", "close": 138.37, "volume": 2126462.0}, {"date": "2026-06-05", "close": 135.44, "volume": 2201229.0}, {"date": "2026-06-08", "close": 132.69, "volume": 1745065.0}, {"date": "2026-06-09", "close": 135.48, "volume": 2308415.0}, {"date": "2026-06-10", "close": 131.62, "volume": 1991888.0}, {"date": "2026-06-11", "close": 129.55, "volume": 2016405.0}, {"date": "2026-06-12", "close": 129.84, "volume": 2288342.0}, {"date": "2026-06-15", "close": 130.59, "volume": 1530105.0}, {"date": "2026-06-16", "close": 128.34, "volume": 2354600.0}, {"date": "2026-06-17", "close": 124.33, "volume": 2470663.0}, {"date": "2026-06-18", "close": 127.06, "volume": 4334371.0}, {"date": "2026-06-22", "close": 126.49, "volume": 2187095.0}, {"date": "2026-06-23", "close": 126.67, "volume": 2117825.0}, {"date": "2026-06-24", "close": 131.63, "volume": 2538921.0}, {"date": "2026-06-25", "close": 135.51, "volume": 2026934.0}, {"date": "2026-06-26", "close": 136.01, "volume": 3133368.0}, {"date": "2026-06-29", "close": 132.83, "volume": 1921594.0}, {"date": "2026-06-30", "close": 132.83, "volume": 2023313.0}, {"date": "2026-07-01", "close": 133.39, "volume": 2575433.0}, {"date": "2026-07-02", "close": 130.69, "volume": 2194237.0}, {"date": "2026-07-06", "close": 130.6, "volume": 1999967.0}, {"date": "2026-07-07", "close": 131.14, "volume": 2456409.0}, {"date": "2026-07-08", "close": 129.07, "volume": 2141149.0}, {"date": "2026-07-09", "close": 133.59, "volume": 2373025.0}, {"date": "2026-07-10", "close": 134.29, "volume": 2175279.0}, {"date": "2026-07-13", "close": 134.04, "volume": 1861394.0}, {"date": "2026-07-14", "close": 135.2, "volume": 1683906.0}, {"date": "2026-07-15", "close": 134.71, "volume": 1909131.0}, {"date": "2026-07-16", "close": 136.1, "volume": 1752036.0}, {"date": "2026-07-17", "close": 131.46, "volume": 4247327.0}, {"date": "2026-07-20", "close": 130.26, "volume": 2470803.0}, {"date": "2026-07-21", "close": 132.86, "volume": 2383954.0}, {"date": "2026-07-22", "close": 133.46, "volume": 2662820.0}, {"date": "2026-07-23", "close": 139.74, "volume": 2935856.0}, {"date": "2026-07-24", "close": 138.57, "volume": 1516451.0}, {"date": "2026-07-27", "close": 137.89, "volume": 1830515.0}, {"date": "2026-07-28", "close": 140.54, "volume": 2277365.0}, {"date": "2026-07-29", "close": 140.3, "volume": 1864630.0}, {"date": "2026-07-30", "close": 138.71, "volume": 1955110.0}, {"date": "2026-07-31", "close": 138.37, "volume": 1721069.0}, {"date": "2026-08-03", "close": 139.8, "volume": 1795429.0}, {"date": "2026-08-04", "close": 139.2, "volume": 1623761.0}, {"date": "2026-08-05", "close": 141.11, "volume": 1266395.0}, {"date": "2026-08-06", "close": 141.34, "volume": 1160420.0}, {"date": "2026-08-07", "close": 145.97, "volume": 1525223.0}], "refreshing": true}