{"ticker": "ADP", "overview": {"cik": "8670", "ticker": "ADP", "name": "AUTOMATIC DATA PROCESSING INC", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007726", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001225208-26-007723", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007685", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007614", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007613", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007612", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007611", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007610", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007609", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007608", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007607", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007606", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007605", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007604", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007603", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007602", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007601", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006679", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006625", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006624", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006623", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006620", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007307", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007306", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006297", "price_sensitive": false}]}, "description": "AUTOMATIC DATA PROCESSING INC trades as ADP on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 362 insider filings for the company, from August 2022 to September 2026. Across those, 20 insiders disclosed 1 open-market purchase totalling $745.69K against 126 sales totalling $373.97M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 745694.9500000001, "sell_n": 126, "sell_sum": 373966469.131, "net": -373220774.181, "insiders": 20, "first_date": "2022-08-08", "last_date": "2026-09-03"}, "metrics": {"ticker": "ADP", "has_prices": true, "as_of": "2026-08-07", "last": 271.32, "prev_close": 273.51, "change": -2.1899999999999977, "change_pct": -0.008007019853021819, "session_volume": 2119293.0, "vwap_5": 271.08390160630864, "vwap_20": 259.961894966592, "vwap_60": 235.76468284263947, "vwap_250": 239.3731680827943, "high_52w": 273.51, "low_52w": 188.79, "avg_volume_20": 2564803.0, "sessions": 400, "market_cap": {"value": 107785325802.84, "shares": 397262737.0, "as_of": "2026-07-31", "form": "10-K", "stale": false}}, "trades": [{"id": "0001225208-26-007726", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Vishwas Sugla", "who_key": "Sugla Vishwas", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153754/000122520826007726/0001225208-26-007726-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001225208-26-007685", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Joseph DeSilva", "who_key": "DeSilva Joseph", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 178490.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Someone inside ADP is selling \u2014 $178K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1805266/000122520826007685/0001225208-26-007685-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001225208-26-007601", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Maria Black", "who_key": "Black Maria", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8373873.2313, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "$8.4M sale: The CEO lightens up on ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/1608466/000122520826007601/0001225208-26-007601-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007604", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Christopher D'Ambrosio", "who_key": "D'Ambrosio Christopher", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 529776.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $530K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/1866614/000122520826007604/0001225208-26-007604-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007605", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Joseph DeSilva", "who_key": "DeSilva Joseph", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1842896.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Someone inside ADP is selling \u2014 $1.8M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1805266/000122520826007605/0001225208-26-007605-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007606", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "David Foskett", "who_key": "Foskett David", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 432707.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $433K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/2046853/000122520826007606/0001225208-26-007606-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007602", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Paul Boland", "who_key": "Boland Paul", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 888333.49138, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981634/000122520826007602/0001225208-26-007602-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007603", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Michael A. Bonarti", "who_key": "Bonarti Michael A", "role": "Corporate Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2190512.2050300003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487699/000122520826007603/0001225208-26-007603-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007607", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Peter J. Hadley", "who_key": "Hadley Peter J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 467936.81521, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072082/000122520826007607/0001225208-26-007607-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007608", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Sreenivasa Kutam", "who_key": "KUTAM SREENIVASA", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2077688.0043600001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742936/000122520826007608/0001225208-26-007608-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007609", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "David Kwon", "who_key": "Kwon David", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 558273.17163, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872194/000122520826007609/0001225208-26-007609-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007610", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Jonathan S. Lehberger", "who_key": "Lehberger Jonathan S", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 115209.48553, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026933/000122520826007610/0001225208-26-007610-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007611", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Virginia Magliulo", "who_key": "Magliulo Virginia", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 767961.9364400001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884374/000122520826007611/0001225208-26-007611-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007612", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Brian L. Michaud", "who_key": "Michaud Brian L.", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 646762.30721, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805287/000122520826007612/0001225208-26-007612-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007613", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Samantha D. Orihuela", "who_key": "Orihuela Samantha D", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43693.46323, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148725/000122520826007613/0001225208-26-007613-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007614", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Carlos A. Rodriguez", "who_key": "Rodriguez Carlos A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3819130.7876399998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378514/000122520826007614/0001225208-26-007614-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001225208-26-007307", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Brian L. Michaud", "who_key": "Michaud Brian L.", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 33564.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $34K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/1805287/000122520826007307/0001225208-26-007307-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}, {"id": "0001225208-26-007306", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "David Kwon", "who_key": "Kwon David", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 223440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $223K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/1872194/000122520826007306/0001225208-26-007306-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "HOUSE-2026-20035204-T5", "src": "CONGRESS", "ticker": "ADP", "cik": "", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "owth Partners Roth IRA\nAutomatic Data Processing, Inc. -\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells ADP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0001225208-26-006860", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "David Kwon", "who_key": "Kwon David", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 641206.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $641K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826006860/0001225208-26-006860-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0001225208-26-006366", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Maria Black", "who_key": "Black Maria", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11069.488564, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826006366/0001225208-26-006366-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "0001225208-26-006367", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "David Foskett", "who_key": "Foskett David", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11069.488564, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826006367/0001225208-26-006367-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "0001225208-26-006368", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Brian L. Michaud", "who_key": "Michaud Brian L.", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11069.488564, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on ADP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826006368/0001225208-26-006368-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "13DG-0000093751-26-000414", "src": "13DG", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Automatic DATA Processing Inc", "who_key": "AUTOMATIC DATA PROCESSING INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUTOMATIC DATA PROCESSING INC takes a 5.1% passive stake in ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/0000093751-26-000414-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "HOUSE-2026-20034906-T6", "src": "CONGRESS", "ticker": "ADP", "cik": "", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "k of America\nAutomatic Data Processing, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up ADP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "0001225208-26-005086", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Brian L. Michaud", "who_key": "Michaud Brian L.", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 179886.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $180K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826005086/0001225208-26-005086-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "0001225208-26-005087", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 745694.9500000001, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member picks up $746K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826005087/0001225208-26-005087-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "13DG-0002100119-26-000271", "src": "13DG", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Automatic DATA Processing Inc", "who_key": "AUTOMATIC DATA PROCESSING INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUTOMATIC DATA PROCESSING INC crosses 5% of ADP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/0002100119-26-000271-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "0001225208-26-004518", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Christopher D'Ambrosio", "who_key": "D'Ambrosio Christopher", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106286.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $106K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826004518/0001225208-26-004518-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291819}, {"id": "HOUSE-2026-20034500-T8", "src": "CONGRESS", "ticker": "ADP", "cik": "", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "k of America\nAutomatic Data Processing, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells ADP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291819}], "recent_buys": [{"id": "0001225208-26-005087", "src": "INSIDERS", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 745694.9500000001, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member picks up $746K of ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826005087/0001225208-26-005087-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}], "institutional": [{"id": "13DG-0000093751-26-000414", "src": "13DG", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Automatic DATA Processing Inc", "who_key": "AUTOMATIC DATA PROCESSING INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUTOMATIC DATA PROCESSING INC takes a 5.1% passive stake in ADP", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/0000093751-26-000414-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-000271", "src": "13DG", "ticker": "ADP", "cik": "8670", "company": "AUTOMATIC DATA PROCESSING INC", "company_raw": "AUTOMATIC DATA PROCESSING INC", "who": "Automatic DATA Processing Inc", "who_key": "AUTOMATIC DATA PROCESSING INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUTOMATIC DATA PROCESSING INC crosses 5% of ADP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8670/0002100119-26-000271-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Automatic Data Processing, Inc. - Common Stock", "new_value": "AUTOMATIC DATA PROCESSING INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008670", "applied": 1, "detected_at": "2026-09-10T03:13:36.953983"}]}, "key_people": [{"who": "Carlos A. Rodriguez", "who_key": "Rodriguez Carlos A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 198369639.5801, "net": -198369639.5801, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1206425.2482999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007989/0001225208-25-007989-index.htm"}, {"action": "SELL", "amount": 12952553.3579, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007877/0001225208-25-007877-index.htm"}, {"action": "SELL", "amount": 3582031.9431999996, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007833/0001225208-25-007833-index.htm"}, {"action": "SELL", "amount": 7004406.4037999995, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007799/0001225208-25-007799-index.htm"}, {"action": "SELL", "amount": 12171743.493999999, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008713/0001225208-24-008713-index.htm"}, {"action": "SELL", "amount": 16265899.084900001, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008636/0001225208-24-008636-index.htm"}, {"action": "SELL", "amount": 2479782.7126, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008563/0001225208-24-008563-index.htm"}, {"action": "SELL", "amount": 4873037.577500001, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008522/0001225208-24-008522-index.htm"}, {"action": "SELL", "amount": 22916870.3527, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824007801/0001225208-24-007801-index.htm"}, {"action": "SELL", "amount": 12955404.447099999, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008935/0001225208-23-008935-index.htm"}, {"action": "SELL", "amount": 24592635.2558, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008814/0001225208-23-008814-index.htm"}, {"action": "SELL", "amount": 9071170.4358, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000582/0001225208-23-000582-index.htm"}, {"action": "SELL", "amount": 26306838.2435, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000449/0001225208-23-000449-index.htm"}, {"action": "SELL", "amount": 21209605.633, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010346/0001225208-22-010346-index.htm"}, {"action": "SELL", "amount": 20781235.39, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010213/0001225208-22-010213-index.htm"}], "latest": {"action": "SELL", "amount": 1206425.2482999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007989/0001225208-25-007989-index.htm"}}, {"who": "Maria Black", "who_key": "Black Maria", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 43246336.2672, "net": -43246336.2672, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8373873.2313, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608466/000122520826007601/0001225208-26-007601-index.htm"}, {"action": "SELL", "amount": 183880.0255, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520826000338/0001225208-26-000338-index.htm"}, {"action": "SELL", "amount": 7041744.0741, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007803/0001225208-25-007803-index.htm"}, {"action": "SELL", "amount": 2315777.2256000005, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007699/0001225208-25-007699-index.htm"}, {"action": "SELL", "amount": 210233.2108, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825000376/0001225208-25-000376-index.htm"}, {"action": "SELL", "amount": 2037708.0, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008523/0001225208-24-008523-index.htm"}, {"action": "SELL", "amount": 5253553.859999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008422/0001225208-24-008422-index.htm"}, {"action": "SELL", "amount": 4020267.1999999997, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824007800/0001225208-24-007800-index.htm"}, {"action": "SELL", "amount": 83873.17, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824000375/0001225208-24-000375-index.htm"}, {"action": "SELL", "amount": 5171026.6099000005, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008726/0001225208-23-008726-index.htm"}, {"action": "SELL", "amount": 393232.44, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823007249/0001225208-23-007249-index.htm"}, {"action": "SELL", "amount": 8161167.220000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010064/0001225208-22-010064-index.htm"}], "latest": {"action": "SELL", "amount": 8373873.2313, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608466/000122520826007601/0001225208-26-007601-index.htm"}}, {"who": "John Ayala", "who_key": "Ayala John", "role": "Corp. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33742850.591, "net": -33742850.591, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3116625.6, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825000381/0001225208-25-000381-index.htm"}, {"action": "SELL", "amount": 7959925.800000001, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008601/0001225208-24-008601-index.htm"}, {"action": "SELL", "amount": 352695.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824000973/0001225208-24-000973-index.htm"}, {"action": "SELL", "amount": 10080155.77, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008725/0001225208-23-008725-index.htm"}, {"action": "SELL", "amount": 1180133.76, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823007250/0001225208-23-007250-index.htm"}, {"action": "SELL", "amount": 4281151.729, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010063/0001225208-22-010063-index.htm"}, {"action": "SELL", "amount": 6772162.932000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010065/0001225208-22-010065-index.htm"}], "latest": {"action": "SELL", "amount": 3116625.6, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825000381/0001225208-25-000381-index.htm"}}, {"who": "Michael A. Bonarti", "who_key": "Bonarti Michael A", "role": "Corporate Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33354957.0092, "net": -33354957.0092, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2604697.04, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007878/0001225208-25-007878-index.htm"}, {"action": "SELL", "amount": 9138732.3, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825001154/0001225208-25-001154-index.htm"}, {"action": "SELL", "amount": 1038884.3999999999, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008602/0001225208-24-008602-index.htm"}, {"action": "SELL", "amount": 9321652.119199999, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008255/0001225208-24-008255-index.htm"}, {"action": "SELL", "amount": 7271250.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824001750/0001225208-24-001750-index.htm"}, {"action": "SELL", "amount": 1293112.7, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008727/0001225208-23-008727-index.htm"}, {"action": "SELL", "amount": 1795732.75, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823007750/0001225208-23-007750-index.htm"}, {"action": "SELL", "amount": 890895.7000000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010067/0001225208-22-010067-index.htm"}], "latest": {"action": "SELL", "amount": 2604697.04, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007878/0001225208-25-007878-index.htm"}}, {"who": "Don McGuire", "who_key": "McGuire Don", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15606717.889999999, "net": -15606717.889999999, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4033055.4299999997, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007800/0001225208-25-007800-index.htm"}, {"action": "SELL", "amount": 2545743.1199999996, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825000380/0001225208-25-000380-index.htm"}, {"action": "SELL", "amount": 768660.0, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008526/0001225208-24-008526-index.htm"}, {"action": "SELL", "amount": 872254.02, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008431/0001225208-24-008431-index.htm"}, {"action": "SELL", "amount": 2776585.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824001545/0001225208-24-001545-index.htm"}, {"action": "SELL", "amount": 568605.8, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823009315/0001225208-23-009315-index.htm"}, {"action": "SELL", "amount": 985132.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008730/0001225208-23-008730-index.htm"}, {"action": "SELL", "amount": 2387588.62, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000271/0001225208-23-000271-index.htm"}, {"action": "SELL", "amount": 669093.9, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010075/0001225208-22-010075-index.htm"}], "latest": {"action": "SELL", "amount": 4033055.4299999997, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007800/0001225208-25-007800-index.htm"}}, {"who": "Sreenivasa Kutam", "who_key": "KUTAM SREENIVASA", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11956504.1, "net": -11956504.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11692500.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824009813/0001225208-24-009813-index.htm"}, {"action": "SELL", "amount": 264004.1, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824003594/0001225208-24-003594-index.htm"}], "latest": {"action": "SELL", "amount": 11692500.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824009813/0001225208-24-009813-index.htm"}}, {"who": "Joseph DeSilva", "who_key": "DeSilva Joseph", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9999094.11, "net": -9999094.11, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178490.97, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805266/000122520826007685/0001225208-26-007685-index.htm"}, {"action": "SELL", "amount": 1842896.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805266/000122520826007605/0001225208-26-007605-index.htm"}, {"action": "SELL", "amount": 1368373.98, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007802/0001225208-25-007802-index.htm"}, {"action": "SELL", "amount": 599358.6799999999, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825007703/0001225208-25-007703-index.htm"}, {"action": "SELL", "amount": 424063.67, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825005961/0001225208-25-005961-index.htm"}, {"action": "SELL", "amount": 1914596.2799999998, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520825000377/0001225208-25-000377-index.htm"}, {"action": "SELL", "amount": 387240.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008749/0001225208-24-008749-index.htm"}, {"action": "SELL", "amount": 1163616.0, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008525/0001225208-24-008525-index.htm"}, {"action": "SELL", "amount": 522693.89999999997, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824008427/0001225208-24-008427-index.htm"}, {"action": "SELL", "amount": 91845.52, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824006843/0001225208-24-006843-index.htm"}, {"action": "SELL", "amount": 485520.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520824002835/0001225208-24-002835-index.htm"}, {"action": "SELL", "amount": 167066.2, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823008729/0001225208-23-008729-index.htm"}, {"action": "SELL", "amount": 853332.9100000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010070/0001225208-22-010070-index.htm"}], "latest": {"action": "SELL", "amount": 178490.97, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805266/000122520826007685/0001225208-26-007685-index.htm"}}, {"who": "Donald Weinstein", "who_key": "Weinstein Donald", "role": "Corporate VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7996190.3100000005, "net": -7996190.3100000005, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1243375.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000608/0001225208-23-000608-index.htm"}, {"action": "SELL", "amount": 2751964.41, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000272/0001225208-23-000272-index.htm"}, {"action": "SELL", "amount": 1463350.9000000001, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822010081/0001225208-22-010081-index.htm"}, {"action": "SELL", "amount": 2537500.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520822009416/0001225208-22-009416-index.htm"}], "latest": {"action": "SELL", "amount": 1243375.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8670/000122520823000608/0001225208-23-000608-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -223440.0}, {"date": "2026-08-21", "net": -33564.0}, {"date": "2026-09-02", "net": -11179252.2313}, {"date": "2026-09-03", "net": -178490.97}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007726", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001225208-26-007723", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007685", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007614", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007613", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007612", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007611", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007610", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007609", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007608", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007607", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007606", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007605", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007604", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007603", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007602", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007601", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006679", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006625", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006624", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006623", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006620", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007307", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225208-26-007306", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006297", "price_sensitive": false}], "performance": {"ticker": "ADP", "has_prices": true, "summary": {"n": 24, "avg": 0.4064642108732827, "win_rate": 0.7916666666666666, "best": 2.033542039355993, "worst": -0.11281145772022759, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 222.0, "return": 0.22216216216216214}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 745694.9500000001, "date": "2026-05-07", "score": 64.5, "ref_price": 214.09, "return": 0.26731748330141525}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 201.25, "return": 0.3481739130434782}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 210.66, "return": 0.28795215038450583}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 254.55, "return": 0.06588096641131401}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 259.57, "return": 0.04526717263166005}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 302.65, "return": -0.103518916239881}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 305.82, "return": -0.11281145772022759}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-09-25", "score": 0.0, "ref_price": 275.25, "return": -0.014277929155313377}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-09-24", "score": 0.0, "ref_price": 276.64, "return": -0.019230769230769208}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-09-24", "score": 0.0, "ref_price": 276.64, "return": -0.019230769230769208}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 228.49, "return": 0.1874480283601032}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 229.47, "return": 0.1823767812785985}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 213.25, "return": 0.2723094958968347}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 245.05, "return": 0.10720261171189545}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-20", "score": 0.0, "ref_price": 243.91, "return": 0.11237751629699479}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 228.64, "return": 0.18666899930020997}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-08-12", "score": 0.0, "ref_price": 256.78, "return": 0.0566243476906302}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-06-30", "score": 0.0, "ref_price": 198.62, "return": 0.366025576477696}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 116.32, "return": 1.3325309491059147}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 116.32, "return": 1.3325309491059147}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 117.51, "return": 1.308909880010212}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 117.51, "return": 1.308909880010212}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-02-09", "score": 0.0, "ref_price": 89.44, "return": 2.033542039355993}]}, "price_series": [{"date": "2016-08-08", "close": 89.44, "volume": 1831005.0}, {"date": "2016-08-09", "close": 89.97, "volume": 1332599.0}, {"date": "2016-08-10", "close": 90.04, "volume": 1099585.0}, {"date": "2016-08-11", "close": 90.4, "volume": 1375864.0}, {"date": "2016-08-12", "close": 90.13, "volume": 929675.0}, {"date": "2016-08-15", "close": 90.35, "volume": 919296.0}, {"date": "2016-08-16", "close": 89.56, "volume": 939936.0}, {"date": "2016-08-17", "close": 89.33, "volume": 1773478.0}, {"date": "2016-08-18", "close": 89.83, "volume": 1025356.0}, {"date": "2016-08-19", "close": 89.85, "volume": 1436610.0}, {"date": "2016-08-22", "close": 89.91, "volume": 1110448.0}, {"date": "2016-08-23", "close": 89.98, "volume": 1181866.0}, {"date": "2016-08-24", "close": 89.68, "volume": 1121715.0}, {"date": "2016-08-25", "close": 89.77, "volume": 1049001.0}, {"date": "2016-08-26", "close": 89.79, "volume": 1365827.0}, {"date": "2016-08-29", "close": 89.59, "volume": 1108761.0}, {"date": "2016-08-30", "close": 89.79, "volume": 1214314.0}, {"date": "2016-08-31", "close": 89.81, "volume": 1300693.0}, {"date": "2016-09-01", "close": 90.63, "volume": 1775623.0}, {"date": "2016-09-02", "close": 90.39, "volume": 1737076.0}, {"date": "2016-09-06", "close": 89.86, "volume": 1728777.0}, {"date": "2016-09-07", "close": 89.96, "volume": 1228772.0}, {"date": "2016-09-08", "close": 89.47, "volume": 1241717.0}, {"date": "2016-09-09", "close": 86.57, "volume": 2013799.0}, {"date": "2016-09-12", "close": 88.14, "volume": 1893361.0}, {"date": "2016-09-13", "close": 86.69, "volume": 1939880.0}, {"date": "2016-09-14", "close": 86.69, "volume": 1173229.0}, {"date": "2016-09-15", "close": 87.48, "volume": 1452086.0}, {"date": "2016-09-16", "close": 86.75, "volume": 2632442.0}, {"date": "2016-09-19", "close": 86.56, "volume": 1690886.0}, {"date": "2016-09-20", "close": 87.79, "volume": 1738728.0}, {"date": "2016-09-21", "close": 88.88, "volume": 1796977.0}, {"date": "2016-09-22", "close": 89.46, "volume": 1622524.0}, {"date": "2016-09-23", "close": 88.47, "volume": 1431964.0}, {"date": "2016-09-26", "close": 88.19, "volume": 1102582.0}, {"date": "2016-09-27", "close": 88.95, "volume": 1269438.0}, {"date": "2016-09-28", "close": 87.45, "volume": 2095348.0}, {"date": "2016-09-29", "close": 87.21, "volume": 1629019.0}, {"date": "2016-09-30", "close": 88.2, "volume": 2689838.0}, {"date": "2016-10-03", "close": 87.63, "volume": 1364044.0}, {"date": "2016-10-04", "close": 87.17, "volume": 1529772.0}, {"date": "2016-10-05", "close": 87.58, "volume": 1315461.0}, {"date": "2016-10-06", "close": 87.56, "volume": 1341008.0}, {"date": "2016-10-07", "close": 87.37, "volume": 1580012.0}, {"date": "2016-10-10", "close": 87.77, "volume": 1021300.0}, {"date": "2016-10-11", "close": 86.09, "volume": 1963464.0}, {"date": "2016-10-12", "close": 86.87, "volume": 1138975.0}, {"date": "2016-10-13", "close": 86.89, "volume": 1367227.0}, {"date": "2016-10-14", "close": 87.56, "volume": 1381436.0}, {"date": "2016-10-17", "close": 87.24, "volume": 1235269.0}, {"date": "2016-10-18", "close": 87.38, "volume": 1109553.0}, {"date": "2016-10-19", "close": 87.43, "volume": 906356.0}, {"date": "2016-10-20", "close": 86.84, "volume": 1420270.0}, {"date": "2016-10-21", "close": 86.72, "volume": 1277715.0}, {"date": "2016-10-24", "close": 87.67, "volume": 1025500.0}, {"date": "2016-10-25", "close": 87.5, "volume": 1298901.0}, {"date": "2016-10-26", "close": 87.19, "volume": 1331494.0}, {"date": "2016-10-27", "close": 86.66, "volume": 1772966.0}, {"date": "2016-10-28", "close": 87.16, "volume": 2129318.0}, {"date": "2016-10-31", "close": 87.06, "volume": 2488570.0}, {"date": "2016-11-01", "close": 86.92, "volume": 3065622.0}, {"date": "2016-11-02", "close": 89.98, "volume": 5357096.0}, {"date": "2016-11-03", "close": 89.33, "volume": 2514517.0}, {"date": "2016-11-04", "close": 89.08, "volume": 2093152.0}, {"date": "2016-11-07", "close": 90.6, "volume": 2244789.0}, {"date": "2016-11-08", "close": 91.15, "volume": 1668288.0}, {"date": "2016-11-09", "close": 90.9, "volume": 2861443.0}, {"date": "2016-11-10", "close": 91.39, "volume": 2555420.0}, {"date": "2016-11-11", "close": 91.08, "volume": 2098022.0}, {"date": "2016-11-14", "close": 91.89, "volume": 2961379.0}, {"date": "2016-11-15", "close": 92.34, "volume": 2034154.0}, {"date": "2016-11-16", "close": 93.27, "volume": 1961802.0}, {"date": "2016-11-17", "close": 94.38, "volume": 2031794.0}, {"date": "2016-11-18", "close": 94.39, "volume": 1636557.0}, {"date": "2016-11-21", "close": 95.59, "volume": 2251978.0}, {"date": "2016-11-22", "close": 96.39, "volume": 2431064.0}, {"date": "2016-11-23", "close": 96.65, "volume": 2968015.0}, {"date": "2016-11-25", "close": 96.92, "volume": 724798.0}, {"date": "2016-11-28", "close": 96.57, "volume": 1938270.0}, {"date": "2016-11-29", "close": 97.04, "volume": 1590936.0}, {"date": "2016-11-30", "close": 96.02, "volume": 2812477.0}, {"date": "2016-12-01", "close": 95.77, "volume": 2056944.0}, {"date": "2016-12-02", "close": 95.24, "volume": 1711203.0}, {"date": "2016-12-05", "close": 96.05, "volume": 2485662.0}, {"date": "2016-12-06", "close": 96.0, "volume": 1817753.0}, {"date": "2016-12-07", "close": 97.57, "volume": 2245262.0}, {"date": "2016-12-08", "close": 98.19, "volume": 2075682.0}, {"date": "2016-12-09", "close": 98.22, "volume": 3350650.0}, {"date": "2016-12-12", "close": 98.06, "volume": 1769822.0}, {"date": "2016-12-13", "close": 98.4, "volume": 2061334.0}, {"date": "2016-12-14", "close": 97.69, "volume": 1896926.0}, {"date": "2016-12-15", "close": 98.76, "volume": 1717950.0}, {"date": "2016-12-16", "close": 100.85, "volume": 5682594.0}, {"date": "2016-12-19", "close": 101.09, "volume": 1993229.0}, {"date": "2016-12-20", "close": 102.33, "volume": 2396024.0}, {"date": "2016-12-21", "close": 102.47, "volume": 2042866.0}, {"date": "2016-12-22", "close": 102.6, "volume": 1568009.0}, {"date": "2016-12-23", "close": 102.93, "volume": 777989.0}, {"date": "2016-12-27", "close": 103.31, "volume": 929957.0}, {"date": "2016-12-28", "close": 103.05, "volume": 1541471.0}, {"date": "2016-12-29", "close": 103.45, "volume": 1264490.0}, {"date": "2016-12-30", "close": 102.78, "volume": 2008837.0}, {"date": "2017-01-03", "close": 103.5, "volume": 2227447.0}, {"date": "2017-01-04", "close": 103.66, "volume": 2498251.0}, {"date": "2017-01-05", "close": 103.04, "volume": 2215362.0}, {"date": "2017-01-06", "close": 103.11, "volume": 2016522.0}, {"date": "2017-01-09", "close": 102.47, "volume": 1379273.0}, {"date": "2017-01-10", "close": 102.2, "volume": 1639001.0}, {"date": "2017-01-11", "close": 103.2, "volume": 1783840.0}, {"date": "2017-01-12", "close": 103.8, "volume": 1546458.0}, {"date": "2017-01-13", "close": 103.77, "volume": 1628270.0}, {"date": "2017-01-17", "close": 103.07, "volume": 1276991.0}, {"date": "2017-01-18", "close": 102.91, "volume": 1485497.0}, {"date": "2017-01-19", "close": 102.97, "volume": 1530988.0}, {"date": "2017-01-20", "close": 103.24, "volume": 1653207.0}, {"date": "2017-01-23", "close": 102.2, "volume": 1486737.0}, {"date": "2017-01-24", "close": 103.24, "volume": 1687110.0}, {"date": "2017-01-25", "close": 102.7, "volume": 1979428.0}, {"date": "2017-01-26", "close": 102.04, "volume": 2119697.0}, {"date": "2017-01-27", "close": 101.71, "volume": 1804455.0}, {"date": "2017-01-30", "close": 101.97, "volume": 1648288.0}, {"date": "2017-01-31", "close": 100.99, "volume": 2609785.0}, {"date": "2017-02-01", "close": 95.25, "volume": 8013711.0}, {"date": "2017-02-02", "close": 96.32, "volume": 3975500.0}, {"date": "2017-02-03", "close": 96.87, "volume": 2936117.0}, {"date": "2017-02-06", "close": 96.47, "volume": 1770640.0}, {"date": "2017-02-07", "close": 96.29, "volume": 1521355.0}, {"date": "2017-02-08", "close": 96.58, "volume": 1297972.0}, {"date": "2017-02-09", "close": 97.65, "volume": 3380808.0}, {"date": "2017-02-10", "close": 97.82, "volume": 1214696.0}, {"date": "2017-02-13", "close": 98.58, "volume": 1500759.0}, {"date": "2017-02-14", "close": 99.44, "volume": 1615005.0}, {"date": "2017-02-15", "close": 99.65, "volume": 1579762.0}, {"date": "2017-02-16", "close": 99.88, "volume": 1314754.0}, {"date": "2017-02-17", "close": 99.68, "volume": 1577546.0}, {"date": "2017-02-21", "close": 99.22, "volume": 2099415.0}, {"date": "2017-02-22", "close": 100.42, "volume": 1677580.0}, {"date": "2017-02-23", "close": 101.64, "volume": 1459263.0}, {"date": "2017-02-24", "close": 103.0, "volume": 1774494.0}, {"date": "2017-02-27", "close": 102.7, "volume": 1188346.0}, {"date": "2017-02-28", "close": 102.62, "volume": 2060663.0}, {"date": "2017-03-01", "close": 104.53, "volume": 1828233.0}, {"date": "2017-03-02", "close": 104.07, "volume": 1694979.0}, {"date": "2017-03-03", "close": 104.5, "volume": 1216366.0}, {"date": "2017-03-06", "close": 104.95, "volume": 1678307.0}, {"date": "2017-03-07", "close": 104.27, "volume": 1881528.0}, {"date": "2017-03-08", "close": 103.71, "volume": 1577185.0}, {"date": "2017-03-09", "close": 103.4, "volume": 1392827.0}, {"date": "2017-03-10", "close": 104.55, "volume": 1556780.0}, {"date": "2017-03-13", "close": 104.84, "volume": 1635038.0}, {"date": "2017-03-14", "close": 103.97, "volume": 1848326.0}, {"date": "2017-03-15", "close": 104.67, "volume": 1500187.0}, {"date": "2017-03-16", "close": 104.25, "volume": 1231091.0}, {"date": "2017-03-17", "close": 105.11, "volume": 2890273.0}, {"date": "2017-03-20", "close": 104.45, "volume": 1305966.0}, {"date": "2017-03-21", "close": 103.12, "volume": 1612724.0}, {"date": "2017-03-22", "close": 103.68, "volume": 2010304.0}, {"date": "2017-03-23", "close": 103.52, "volume": 1010177.0}, {"date": "2017-03-24", "close": 103.38, "volume": 1359886.0}, {"date": "2017-03-27", "close": 102.91, "volume": 1504466.0}, {"date": "2017-03-28", "close": 103.28, "volume": 1485979.0}, {"date": "2017-03-29", "close": 102.13, "volume": 2245094.0}, {"date": "2017-03-30", "close": 102.17, "volume": 1225705.0}, {"date": "2017-03-31", "close": 102.39, "volume": 1374619.0}, {"date": "2017-04-03", "close": 101.27, "volume": 1637600.0}, {"date": "2017-04-04", "close": 101.45, "volume": 1143284.0}, {"date": "2017-04-05", "close": 101.93, "volume": 1693515.0}, {"date": "2017-04-06", "close": 101.75, "volume": 1087075.0}, {"date": "2017-04-07", "close": 102.19, "volume": 1601267.0}, {"date": "2017-04-10", "close": 102.14, "volume": 979983.0}, {"date": "2017-04-11", "close": 102.09, "volume": 908733.0}, {"date": "2017-04-12", "close": 101.95, "volume": 1812265.0}, {"date": "2017-04-13", "close": 101.26, "volume": 1218656.0}, {"date": "2017-04-17", "close": 101.86, "volume": 1215383.0}, {"date": "2017-04-18", "close": 101.93, "volume": 1570970.0}, {"date": "2017-04-19", "close": 102.07, "volume": 1113025.0}, {"date": "2017-04-20", "close": 103.04, "volume": 1218199.0}, {"date": "2017-04-21", "close": 102.69, "volume": 1528866.0}, {"date": "2017-04-24", "close": 104.14, "volume": 1887063.0}, {"date": "2017-04-25", "close": 105.01, "volume": 1304297.0}, {"date": "2017-04-26", "close": 104.86, "volume": 1431106.0}, {"date": "2017-04-27", "close": 105.16, "volume": 1505235.0}, {"date": "2017-04-28", "close": 104.49, "volume": 1610922.0}, {"date": "2017-05-01", "close": 103.97, "volume": 1404764.0}, {"date": "2017-05-02", "close": 104.01, "volume": 2254071.0}, {"date": "2017-05-03", "close": 97.51, "volume": 6335805.0}, {"date": "2017-05-04", "close": 99.1, "volume": 3377995.0}, {"date": "2017-05-05", "close": 99.29, "volume": 1858701.0}, {"date": "2017-05-08", "close": 96.7, "volume": 4799832.0}, {"date": "2017-05-09", "close": 97.08, "volume": 2625065.0}, {"date": "2017-05-10", "close": 96.63, "volume": 2919989.0}, {"date": "2017-05-11", "close": 96.46, "volume": 3029071.0}, {"date": "2017-05-12", "close": 97.17, "volume": 1957341.0}, {"date": "2017-05-15", "close": 98.45, "volume": 3358210.0}, {"date": "2017-05-16", "close": 98.32, "volume": 2213286.0}, {"date": "2017-05-17", "close": 97.3, "volume": 2802578.0}, {"date": "2017-05-18", "close": 98.35, "volume": 2197346.0}, {"date": "2017-05-19", "close": 98.62, "volume": 2790653.0}, {"date": "2017-05-22", "close": 99.45, "volume": 2015167.0}, {"date": "2017-05-23", "close": 99.53, "volume": 1398899.0}, {"date": "2017-05-24", "close": 99.98, "volume": 1942389.0}, {"date": "2017-05-25", "close": 101.16, "volume": 1832479.0}, {"date": "2017-05-26", "close": 101.35, "volume": 1919119.0}, {"date": "2017-05-30", "close": 101.53, "volume": 1728898.0}, {"date": "2017-05-31", "close": 102.37, "volume": 3173576.0}, {"date": "2017-06-01", "close": 103.35, "volume": 2430034.0}, {"date": "2017-06-02", "close": 100.98, "volume": 8135692.0}, {"date": "2017-06-05", "close": 101.1, "volume": 3138573.0}, {"date": "2017-06-06", "close": 101.2, "volume": 1992199.0}, {"date": "2017-06-07", "close": 100.94, "volume": 2359529.0}, {"date": "2017-06-08", "close": 100.77, "volume": 2606109.0}, {"date": "2017-06-09", "close": 100.11, "volume": 4273958.0}, {"date": "2017-06-12", "close": 101.54, "volume": 2030061.0}, {"date": "2017-06-13", "close": 101.87, "volume": 2358093.0}, {"date": "2017-06-14", "close": 101.25, "volume": 2679894.0}, {"date": "2017-06-15", "close": 102.17, "volume": 1614689.0}, {"date": "2017-06-16", "close": 103.49, "volume": 3572702.0}, {"date": "2017-06-19", "close": 104.11, "volume": 1991960.0}, {"date": "2017-06-20", "close": 102.48, "volume": 3590161.0}, {"date": "2017-06-21", "close": 102.5, "volume": 3087771.0}, {"date": "2017-06-22", "close": 101.91, "volume": 2326444.0}, {"date": "2017-06-23", "close": 101.41, "volume": 2759044.0}, {"date": "2017-06-26", "close": 102.21, "volume": 2371261.0}, {"date": "2017-06-27", "close": 101.5, "volume": 2825549.0}, {"date": "2017-06-28", "close": 102.68, "volume": 2934774.0}, {"date": "2017-06-29", "close": 101.46, "volume": 3799577.0}, {"date": "2017-06-30", "close": 102.46, "volume": 2958583.0}, {"date": "2017-07-03", "close": 102.42, "volume": 1591065.0}, {"date": "2017-07-05", "close": 104.07, "volume": 2836689.0}, {"date": "2017-07-06", "close": 103.44, "volume": 2724710.0}, {"date": "2017-07-07", "close": 105.14, "volume": 2684882.0}, {"date": "2017-07-10", "close": 103.66, "volume": 5402706.0}, {"date": "2017-07-11", "close": 101.84, "volume": 5087001.0}, {"date": "2017-07-12", "close": 102.5, "volume": 3086237.0}, {"date": "2017-07-13", "close": 101.63, "volume": 4682698.0}, {"date": "2017-07-14", "close": 101.35, "volume": 2812393.0}, {"date": "2017-07-17", "close": 101.7, "volume": 3139451.0}, {"date": "2017-07-18", "close": 101.305, "volume": 2243035.0}, {"date": "2017-07-19", "close": 102.75, "volume": 3574196.0}, {"date": "2017-07-20", "close": 103.34, "volume": 3044304.0}, {"date": "2017-07-21", "close": 104.58, "volume": 3631249.0}, {"date": "2017-07-24", "close": 103.54, "volume": 5402195.0}, {"date": "2017-07-25", "close": 103.18, "volume": 3134298.0}, {"date": "2017-07-26", "close": 105.98, "volume": 5503417.0}, {"date": "2017-07-27", "close": 115.63, "volume": 29805330.0}, {"date": "2017-07-28", "close": 117.38, "volume": 7880377.0}, {"date": "2017-07-31", "close": 118.91, "volume": 8164100.0}, {"date": "2017-08-01", "close": 116.78, "volume": 5612116.0}, {"date": "2017-08-02", "close": 115.25, "volume": 9972988.0}, {"date": "2017-08-03", "close": 111.77, "volume": 9003417.0}, {"date": "2017-08-04", "close": 111.39, "volume": 8109438.0}, {"date": "2017-08-07", "close": 112.17, "volume": 3949295.0}, {"date": "2017-08-08", "close": 108.51, "volume": 9710896.0}, {"date": "2017-08-09", "close": 109.66, "volume": 8389744.0}, {"date": "2017-08-10", "close": 108.9, "volume": 4403593.0}, {"date": "2017-08-11", "close": 108.81, "volume": 4639179.0}, {"date": "2017-08-14", "close": 109.69, "volume": 8771614.0}, {"date": "2017-08-15", "close": 111.58, "volume": 5796206.0}, {"date": "2017-08-16", "close": 111.1, "volume": 2519049.0}, {"date": "2017-08-17", "close": 104.68, "volume": 12806870.0}, {"date": "2017-08-18", "close": 104.41, "volume": 5300922.0}, {"date": "2017-08-21", "close": 102.89, "volume": 4313395.0}, {"date": "2017-08-22", "close": 103.72, "volume": 2974974.0}, {"date": "2017-08-23", "close": 103.46, "volume": 13192860.0}, {"date": "2017-08-24", "close": 104.59, "volume": 3041388.0}, {"date": "2017-08-25", "close": 104.59, "volume": 3448701.0}, {"date": "2017-08-28", "close": 104.76, "volume": 1656338.0}, {"date": "2017-08-29", "close": 105.12, "volume": 2437116.0}, {"date": "2017-08-30", "close": 105.93, "volume": 6787356.0}, {"date": "2017-08-31", "close": 106.47, "volume": 2100323.0}, {"date": "2017-09-01", "close": 107.35, "volume": 2195270.0}, {"date": "2017-09-05", "close": 106.43, "volume": 5484969.0}, {"date": "2017-09-06", "close": 108.05, "volume": 5172921.0}, {"date": "2017-09-07", "close": 108.92, "volume": 3920520.0}, {"date": "2017-09-08", "close": 108.41, "volume": 3124962.0}, {"date": "2017-09-11", "close": 107.5, "volume": 5674472.0}, {"date": "2017-09-12", "close": 107.92, "volume": 3076302.0}, {"date": "2017-09-13", "close": 107.2, "volume": 1905546.0}, {"date": "2017-09-14", "close": 106.79, "volume": 1924494.0}, {"date": "2017-09-15", "close": 106.78, "volume": 3116724.0}, {"date": "2017-09-18", "close": 106.55, "volume": 3541715.0}, {"date": "2017-09-19", "close": 107.48, "volume": 1784451.0}, {"date": "2017-09-20", "close": 106.83, "volume": 2471870.0}, {"date": "2017-09-21", "close": 106.79, "volume": 1509608.0}, {"date": "2017-09-22", "close": 108.16, "volume": 1804401.0}, {"date": "2017-09-25", "close": 108.82, "volume": 5069448.0}, {"date": "2017-09-26", "close": 108.27, "volume": 1540137.0}, {"date": "2017-09-27", "close": 109.64, "volume": 3848773.0}, {"date": "2017-09-28", "close": 109.02, "volume": 1939350.0}, {"date": "2017-09-29", "close": 109.32, "volume": 1221200.0}, {"date": "2017-10-02", "close": 109.32, "volume": 3536242.0}, {"date": "2017-10-03", "close": 110.71, "volume": 1843482.0}, {"date": "2017-10-04", "close": 111.4, "volume": 1904378.0}, {"date": "2017-10-05", "close": 113.57, "volume": 1908950.0}, {"date": "2017-10-06", "close": 113.48, "volume": 1674522.0}, {"date": "2017-10-09", "close": 113.57, "volume": 1884342.0}, {"date": "2017-10-10", "close": 114.11, "volume": 1010887.0}, {"date": "2017-10-11", "close": 113.09, "volume": 1655750.0}, {"date": "2017-10-12", "close": 113.59, "volume": 1156085.0}, {"date": "2017-10-13", "close": 113.86, "volume": 1238812.0}, {"date": "2017-10-16", "close": 114.58, "volume": 1060995.0}, {"date": "2017-10-17", "close": 113.72, "volume": 1369551.0}, {"date": "2017-10-18", "close": 113.93, "volume": 1406215.0}, {"date": "2017-10-19", "close": 114.62, "volume": 1035326.0}, {"date": "2017-10-20", "close": 115.93, "volume": 1705113.0}, {"date": "2017-10-23", "close": 117.01, "volume": 2090491.0}, {"date": "2017-10-24", "close": 116.46, "volume": 2139907.0}, {"date": "2017-10-25", "close": 116.34, "volume": 1807876.0}, {"date": "2017-10-26", "close": 117.3, "volume": 1606254.0}, {"date": "2017-10-27", "close": 118.25, "volume": 1590605.0}, {"date": "2017-10-30", "close": 116.98, "volume": 1381724.0}, {"date": "2017-10-31", "close": 116.26, "volume": 1822715.0}, {"date": "2017-11-01", "close": 115.4, "volume": 2750238.0}, {"date": "2017-11-02", "close": 114.34, "volume": 3603898.0}, {"date": "2017-11-03", "close": 112.24, "volume": 2906579.0}, {"date": "2017-11-06", "close": 111.33, "volume": 2915449.0}, {"date": "2017-11-07", "close": 112.75, "volume": 4406479.0}, {"date": "2017-11-08", "close": 112.59, "volume": 1462814.0}, {"date": "2017-11-09", "close": 111.97, "volume": 1514916.0}, {"date": "2017-11-10", "close": 111.09, "volume": 2107868.0}, {"date": "2017-11-13", "close": 111.53, "volume": 3716817.0}, {"date": "2017-11-14", "close": 112.08, "volume": 1992004.0}, {"date": "2017-11-15", "close": 110.66, "volume": 1555166.0}, {"date": "2017-11-16", "close": 111.03, "volume": 1870377.0}, {"date": "2017-11-17", "close": 111.06, "volume": 1969482.0}, {"date": "2017-11-20", "close": 110.53, "volume": 1402799.0}, {"date": "2017-11-21", "close": 110.56, "volume": 1718564.0}, {"date": "2017-11-22", "close": 110.21, "volume": 2107626.0}, {"date": "2017-11-24", "close": 110.02, "volume": 868554.0}, {"date": "2017-11-27", "close": 110.14, "volume": 1466782.0}, {"date": "2017-11-28", "close": 111.22, "volume": 2223172.0}, {"date": "2017-11-29", "close": 113.33, "volume": 3682394.0}, {"date": "2017-11-30", "close": 114.46, "volume": 7298160.0}, {"date": "2017-12-01", "close": 113.75, "volume": 2623295.0}, {"date": "2017-12-04", "close": 114.81, "volume": 2913891.0}, {"date": "2017-12-05", "close": 115.68, "volume": 2288586.0}, {"date": "2017-12-06", "close": 115.92, "volume": 2087456.0}, {"date": "2017-12-07", "close": 115.88, "volume": 2534044.0}, {"date": "2017-12-08", "close": 116.02, "volume": 1009394.0}, {"date": "2017-12-11", "close": 117.82, "volume": 1982502.0}, {"date": "2017-12-12", "close": 117.05, "volume": 1325331.0}, {"date": "2017-12-13", "close": 117.02, "volume": 1205694.0}, {"date": "2017-12-14", "close": 116.46, "volume": 1662168.0}, {"date": "2017-12-15", "close": 118.19, "volume": 3286913.0}, {"date": "2017-12-18", "close": 118.64, "volume": 2434720.0}, {"date": "2017-12-19", "close": 118.34, "volume": 1905061.0}, {"date": "2017-12-20", "close": 117.86, "volume": 900566.0}, {"date": "2017-12-21", "close": 117.4, "volume": 1245629.0}, {"date": "2017-12-22", "close": 116.88, "volume": 1126994.0}, {"date": "2017-12-26", "close": 117.57, "volume": 1617124.0}, {"date": "2017-12-27", "close": 117.26, "volume": 826042.0}, {"date": "2017-12-28", "close": 117.31, "volume": 708429.0}, {"date": "2017-12-29", "close": 117.19, "volume": 1016206.0}, {"date": "2018-01-02", "close": 115.99, "volume": 2453008.0}, {"date": "2018-01-03", "close": 117.25, "volume": 1521462.0}, {"date": "2018-01-04", "close": 118.37, "volume": 1236941.0}, {"date": "2018-01-05", "close": 118.3, "volume": 1450771.0}, {"date": "2018-01-08", "close": 117.94, "volume": 2683135.0}, {"date": "2018-01-09", "close": 118.76, "volume": 2317376.0}, {"date": "2018-01-10", "close": 117.65, "volume": 1981428.0}, {"date": "2018-01-11", "close": 117.18, "volume": 1157571.0}, {"date": "2018-01-12", "close": 118.47, "volume": 1644451.0}, {"date": "2018-01-16", "close": 119.39, "volume": 2085527.0}, {"date": "2018-01-17", "close": 122.05, "volume": 2082619.0}, {"date": "2018-01-18", "close": 120.9, "volume": 1359336.0}, {"date": "2018-01-19", "close": 121.44, "volume": 1917807.0}, {"date": "2018-01-22", "close": 122.77, "volume": 1527179.0}, {"date": "2018-01-23", "close": 122.1, "volume": 2567977.0}, {"date": "2018-01-24", "close": 120.86, "volume": 1307615.0}, {"date": "2018-01-25", "close": 120.63, "volume": 1318792.0}, {"date": "2018-01-26", "close": 122.33, "volume": 1164941.0}, {"date": "2018-01-29", "close": 120.76, "volume": 1339879.0}, {"date": "2018-01-30", "close": 120.81, "volume": 1705611.0}, {"date": "2018-01-31", "close": 123.63, "volume": 3391243.0}, {"date": "2018-02-01", "close": 120.42, "volume": 2528013.0}, {"date": "2018-02-02", "close": 118.57, "volume": 2883452.0}, {"date": "2018-02-05", "close": 114.07, "volume": 2877726.0}, {"date": "2018-02-06", "close": 112.95, "volume": 3373061.0}, {"date": "2018-02-07", "close": 113.56, "volume": 2414849.0}, {"date": "2018-02-08", "close": 108.25, "volume": 2852953.0}, {"date": "2018-02-09", "close": 111.43, "volume": 3512986.0}, {"date": "2018-02-12", "close": 111.65, "volume": 2029908.0}, {"date": "2018-02-13", "close": 111.82, "volume": 1289459.0}, {"date": "2018-02-14", "close": 112.71, "volume": 1609953.0}, {"date": "2018-02-15", "close": 115.51, "volume": 1777474.0}, {"date": "2018-02-16", "close": 116.18, "volume": 1451124.0}, {"date": "2018-02-20", "close": 115.41, "volume": 1084106.0}, {"date": "2018-02-21", "close": 116.1, "volume": 1817402.0}, {"date": "2018-02-22", "close": 115.43, "volume": 1209109.0}, {"date": "2018-02-23", "close": 117.65, "volume": 1558371.0}, {"date": "2018-02-26", "close": 117.9, "volume": 1319449.0}, {"date": "2018-02-27", "close": 116.47, "volume": 1168332.0}, {"date": "2018-02-28", "close": 115.32, "volume": 1580112.0}, {"date": "2018-03-01", "close": 113.79, "volume": 1746501.0}, {"date": "2018-03-02", "close": 113.6, "volume": 1712607.0}, {"date": "2018-03-05", "close": 115.66, "volume": 1968900.0}, {"date": "2018-03-06", "close": 115.41, "volume": 1319737.0}, {"date": "2018-03-07", "close": 115.18, "volume": 1403130.0}, {"date": "2018-03-08", "close": 116.96, "volume": 1668882.0}, {"date": "2018-03-09", "close": 118.83, "volume": 1818159.0}, {"date": "2018-03-12", "close": 117.53, "volume": 1581288.0}, {"date": "2018-03-13", "close": 117.39, "volume": 1575010.0}, {"date": "2018-03-14", "close": 116.1, "volume": 1885041.0}, {"date": "2018-03-15", "close": 116.48, "volume": 2425201.0}, {"date": "2018-03-16", "close": 117.16, "volume": 2787203.0}, {"date": "2018-03-19", "close": 114.48, "volume": 2012010.0}, {"date": "2018-03-20", "close": 115.56, "volume": 1910035.0}, {"date": "2018-03-21", "close": 116.36, "volume": 3991799.0}, {"date": "2018-03-22", "close": 113.14, "volume": 2119113.0}, {"date": "2018-03-23", "close": 109.2, "volume": 3006938.0}, {"date": "2018-03-26", "close": 114.06, "volume": 8005006.0}, {"date": "2018-03-27", "close": 112.26, "volume": 7447542.0}, {"date": "2018-03-28", "close": 111.76, "volume": 2573798.0}, {"date": "2018-03-29", "close": 113.48, "volume": 1914578.0}, {"date": "2018-04-02", "close": 113.3, "volume": 3434801.0}, {"date": "2018-04-03", "close": 114.04, "volume": 2543331.0}, {"date": "2018-04-04", "close": 116.72, "volume": 8453429.0}, {"date": "2018-04-05", "close": 117.51, "volume": 2770159.0}, {"date": "2018-04-06", "close": 113.7, "volume": 2295297.0}, {"date": "2018-04-09", "close": 114.44, "volume": 2016370.0}, {"date": "2018-04-10", "close": 115.91, "volume": 2720063.0}, {"date": "2018-04-11", "close": 115.58, "volume": 1356193.0}, {"date": "2018-04-12", "close": 115.26, "volume": 1691575.0}, {"date": "2018-04-13", "close": 115.27, "volume": 1565595.0}, {"date": "2018-04-16", "close": 116.91, "volume": 2425330.0}, {"date": "2018-04-17", "close": 117.89, "volume": 2205646.0}, {"date": "2018-04-18", "close": 118.61, "volume": 2008129.0}, {"date": "2018-04-19", "close": 117.75, "volume": 1952881.0}, {"date": "2018-04-20", "close": 116.84, "volume": 2209898.0}, {"date": "2018-04-23", "close": 117.1, "volume": 1721680.0}, {"date": "2018-04-24", "close": 116.32, "volume": 1417604.0}, {"date": "2018-04-25", "close": 116.7, "volume": 1556999.0}, {"date": "2018-04-26", "close": 118.69, "volume": 1592524.0}, {"date": "2018-04-27", "close": 119.88, "volume": 2079672.0}, {"date": "2018-04-30", "close": 118.08, "volume": 2819128.0}, {"date": "2018-05-01", "close": 118.8, "volume": 2526706.0}, {"date": "2018-05-02", "close": 122.06, "volume": 5322208.0}, {"date": "2018-05-03", "close": 123.1, "volume": 4355272.0}, {"date": "2018-05-04", "close": 125.36, "volume": 2999018.0}, {"date": "2018-05-07", "close": 125.57, "volume": 2671770.0}, {"date": "2018-05-08", "close": 125.77, "volume": 2747060.0}, {"date": "2018-05-09", "close": 127.04, "volume": 3035609.0}, {"date": "2018-05-10", "close": 127.39, "volume": 2380204.0}, {"date": "2018-05-11", "close": 127.34, "volume": 1578080.0}, {"date": "2018-05-14", "close": 126.68, "volume": 1881113.0}, {"date": "2018-05-15", "close": 127.07, "volume": 2410837.0}, {"date": "2018-05-16", "close": 128.02, "volume": 1387159.0}, {"date": "2018-05-17", "close": 127.99, "volume": 1592145.0}, {"date": "2018-05-18", "close": 128.91, "volume": 1859175.0}, {"date": "2018-05-21", "close": 128.84, "volume": 1412615.0}, {"date": "2018-05-22", "close": 128.38, "volume": 1713371.0}, {"date": "2018-05-23", "close": 129.36, "volume": 1635311.0}, {"date": "2018-05-24", "close": 130.27, "volume": 1261685.0}, {"date": "2018-05-25", "close": 130.65, "volume": 1320655.0}, {"date": "2018-05-29", "close": 129.93, "volume": 1678090.0}, {"date": "2018-05-30", "close": 130.63, "volume": 1891277.0}, {"date": "2018-05-31", "close": 130.02, "volume": 3318695.0}, {"date": "2018-06-01", "close": 132.73, "volume": 2186845.0}, {"date": "2018-06-04", "close": 134.25, "volume": 2862951.0}, {"date": "2018-06-05", "close": 134.07, "volume": 2399557.0}, {"date": "2018-06-06", "close": 136.1, "volume": 3151469.0}, {"date": "2018-06-07", "close": 134.58, "volume": 2418053.0}, {"date": "2018-06-08", "close": 135.35, "volume": 1235209.0}, {"date": "2018-06-11", "close": 134.08, "volume": 1607802.0}, {"date": "2018-06-12", "close": 139.3, "volume": 4662831.0}, {"date": "2018-06-13", "close": 140.34, "volume": 2889696.0}, {"date": "2018-06-14", "close": 139.82, "volume": 1819081.0}, {"date": "2018-06-15", "close": 139.57, "volume": 3476863.0}, {"date": "2018-06-18", "close": 138.99, "volume": 1859191.0}, {"date": "2018-06-19", "close": 138.6, "volume": 2036294.0}, {"date": "2018-06-20", "close": 137.79, "volume": 1907860.0}, {"date": "2018-06-21", "close": 138.21, "volume": 2424753.0}, {"date": "2018-06-22", "close": 139.09, "volume": 1725631.0}, {"date": "2018-06-25", "close": 136.63, "volume": 2170140.0}, {"date": "2018-06-26", "close": 135.09, "volume": 2495217.0}, {"date": "2018-06-27", "close": 133.07, "volume": 1878314.0}, {"date": "2018-06-28", "close": 134.25, "volume": 2904945.0}, {"date": "2018-06-29", "close": 134.14, "volume": 2353654.0}, {"date": "2018-07-02", "close": 134.86, "volume": 2115865.0}, {"date": "2018-07-03", "close": 133.66, "volume": 2794171.0}, {"date": "2018-07-05", "close": 133.71, "volume": 2587732.0}, {"date": "2018-07-06", "close": 134.22, "volume": 3887369.0}, {"date": "2018-07-09", "close": 134.52, "volume": 2735807.0}, {"date": "2018-07-10", "close": 135.97, "volume": 2612270.0}, {"date": "2018-07-11", "close": 135.37, "volume": 2189950.0}, {"date": "2018-07-12", "close": 137.5, "volume": 1361752.0}, {"date": "2018-07-13", "close": 137.34, "volume": 1171214.0}, {"date": "2018-07-16", "close": 137.12, "volume": 1016451.0}, {"date": "2018-07-17", "close": 137.36, "volume": 1681364.0}, {"date": "2018-07-18", "close": 137.5, "volume": 2125719.0}, {"date": "2018-07-19", "close": 137.06, "volume": 1437409.0}, {"date": "2018-07-20", "close": 137.33, "volume": 1749118.0}, {"date": "2018-07-23", "close": 137.7, "volume": 1398742.0}, {"date": "2018-07-24", "close": 137.11, "volume": 1655995.0}, {"date": "2018-07-25", "close": 139.15, "volume": 1485923.0}, {"date": "2018-07-26", "close": 139.24, "volume": 1264416.0}, {"date": "2018-07-27", "close": 137.41, "volume": 1400440.0}, {"date": "2018-07-30", "close": 134.29, "volume": 2295492.0}, {"date": "2018-07-31", "close": 134.99, "volume": 2638827.0}, {"date": "2018-08-01", "close": 132.61, "volume": 4004978.0}, {"date": "2018-08-02", "close": 133.15, "volume": 2358775.0}, {"date": "2018-08-03", "close": 134.25, "volume": 2242231.0}, {"date": "2018-08-06", "close": 135.56, "volume": 1581882.0}, {"date": "2018-08-07", "close": 137.91, "volume": 1901174.0}, {"date": "2018-08-08", "close": 137.82, "volume": 1351079.0}, {"date": "2018-08-09", "close": 138.37, "volume": 2695731.0}, {"date": "2018-08-10", "close": 139.29, "volume": 2088254.0}, {"date": "2018-08-13", "close": 139.67, "volume": 1514746.0}, {"date": "2018-08-14", "close": 141.15, "volume": 3491532.0}, {"date": "2018-08-15", "close": 141.24, "volume": 1911231.0}, {"date": "2018-08-16", "close": 141.24, "volume": 1752977.0}, {"date": "2018-08-17", "close": 142.55, "volume": 1811286.0}, {"date": "2018-08-20", "close": 142.16, "volume": 1522004.0}, {"date": "2018-08-21", "close": 143.04, "volume": 2235009.0}, {"date": "2018-08-22", "close": 143.3, "volume": 1353523.0}, {"date": "2018-08-23", "close": 143.35, "volume": 1335626.0}, {"date": "2018-08-24", "close": 143.59, "volume": 1087519.0}, {"date": "2018-08-27", "close": 143.6, "volume": 1384041.0}, {"date": "2018-08-28", "close": 143.83, "volume": 3059162.0}, {"date": "2018-08-29", "close": 146.35, "volume": 2271570.0}, {"date": "2018-08-30", "close": 145.49, "volume": 1500311.0}, {"date": "2018-08-31", "close": 146.75, "volume": 1414506.0}, {"date": "2018-09-04", "close": 145.81, "volume": 3425053.0}, {"date": "2018-09-05", "close": 146.14, "volume": 1960775.0}, {"date": "2018-09-06", "close": 147.28, "volume": 1640057.0}, {"date": "2018-09-07", "close": 146.73, "volume": 1827608.0}, {"date": "2018-09-10", "close": 147.02, "volume": 1054406.0}, {"date": "2018-09-11", "close": 147.0, "volume": 946017.0}, {"date": "2018-09-12", "close": 147.13, "volume": 1481081.0}, {"date": "2018-09-13", "close": 146.92, "volume": 1051007.0}, {"date": "2018-09-14", "close": 147.46, "volume": 1039493.0}, {"date": "2018-09-17", "close": 147.04, "volume": 1148585.0}, {"date": "2018-09-18", "close": 147.56, "volume": 1127524.0}, {"date": "2018-09-19", "close": 146.97, "volume": 1182328.0}, {"date": "2018-09-20", "close": 148.88, "volume": 1068002.0}, {"date": "2018-09-21", "close": 150.68, "volume": 4203863.0}, {"date": "2018-09-24", "close": 149.07, "volume": 1275790.0}, {"date": "2018-09-25", "close": 148.89, "volume": 2749867.0}, {"date": "2018-09-26", "close": 149.62, "volume": 1723554.0}, {"date": "2018-09-27", "close": 149.91, "volume": 955491.0}, {"date": "2018-09-28", "close": 150.66, "volume": 1684510.0}, {"date": "2018-10-01", "close": 150.74, "volume": 1249204.0}, {"date": "2018-10-02", "close": 151.77, "volume": 1279077.0}, {"date": "2018-10-03", "close": 151.59, "volume": 1341421.0}, {"date": "2018-10-04", "close": 150.22, "volume": 1364771.0}, {"date": "2018-10-05", "close": 150.99, "volume": 1306480.0}, {"date": "2018-10-08", "close": 149.3, "volume": 1618472.0}, {"date": "2018-10-09", "close": 150.14, "volume": 1398622.0}, {"date": "2018-10-10", "close": 141.78, "volume": 2721610.0}, {"date": "2018-10-11", "close": 138.18, "volume": 3390388.0}, {"date": "2018-10-12", "close": 140.72, "volume": 2445527.0}, {"date": "2018-10-15", "close": 140.25, "volume": 1376993.0}, {"date": "2018-10-16", "close": 143.28, "volume": 1870440.0}, {"date": "2018-10-17", "close": 143.66, "volume": 1069369.0}, {"date": "2018-10-18", "close": 142.92, "volume": 1778510.0}, {"date": "2018-10-19", "close": 143.41, "volume": 1764662.0}, {"date": "2018-10-22", "close": 143.99, "volume": 1143160.0}, {"date": "2018-10-23", "close": 142.44, "volume": 1757608.0}, {"date": "2018-10-24", "close": 137.65, "volume": 2223126.0}, {"date": "2018-10-25", "close": 140.49, "volume": 2182291.0}, {"date": "2018-10-26", "close": 136.35, "volume": 2967290.0}, {"date": "2018-10-29", "close": 135.3, "volume": 3152139.0}, {"date": "2018-10-30", "close": 137.26, "volume": 2848884.0}, {"date": "2018-10-31", "close": 144.08, "volume": 3515397.0}, {"date": "2018-11-01", "close": 140.91, "volume": 2552161.0}, {"date": "2018-11-02", "close": 140.72, "volume": 1916258.0}, {"date": "2018-11-05", "close": 141.41, "volume": 1733847.0}, {"date": "2018-11-06", "close": 143.92, "volume": 2089046.0}, {"date": "2018-11-07", "close": 148.3, "volume": 2611018.0}, {"date": "2018-11-08", "close": 147.89, "volume": 2076263.0}, {"date": "2018-11-09", "close": 147.19, "volume": 2371359.0}, {"date": "2018-11-12", "close": 144.17, "volume": 1653250.0}, {"date": "2018-11-13", "close": 144.72, "volume": 2087238.0}, {"date": "2018-11-14", "close": 142.72, "volume": 2235253.0}, {"date": "2018-11-15", "close": 147.25, "volume": 2562929.0}, {"date": "2018-11-16", "close": 146.55, "volume": 5403193.0}, {"date": "2018-11-19", "close": 143.44, "volume": 2200873.0}, {"date": "2018-11-20", "close": 140.52, "volume": 2995284.0}, {"date": "2018-11-21", "close": 141.08, "volume": 1500689.0}, {"date": "2018-11-23", "close": 140.89, "volume": 676649.0}, {"date": "2018-11-26", "close": 144.65, "volume": 1583455.0}, {"date": "2018-11-27", "close": 145.32, "volume": 1440987.0}, {"date": "2018-11-28", "close": 148.61, "volume": 3159330.0}, {"date": "2018-11-29", "close": 145.85, "volume": 1726338.0}, {"date": "2018-11-30", "close": 147.42, "volume": 4149407.0}, {"date": "2018-12-03", "close": 147.41, "volume": 3989415.0}, {"date": "2018-12-04", "close": 143.61, "volume": 3947504.0}, {"date": "2018-12-06", "close": 143.18, "volume": 3292853.0}, {"date": "2018-12-07", "close": 139.33, "volume": 2829989.0}, {"date": "2018-12-10", "close": 139.73, "volume": 1641713.0}, {"date": "2018-12-11", "close": 139.99, "volume": 2190017.0}, {"date": "2018-12-12", "close": 139.57, "volume": 2566203.0}, {"date": "2018-12-13", "close": 138.2, "volume": 1871556.0}, {"date": "2018-12-14", "close": 134.82, "volume": 1967098.0}, {"date": "2018-12-17", "close": 132.47, "volume": 3594710.0}, {"date": "2018-12-18", "close": 130.0, "volume": 6573521.0}, {"date": "2018-12-19", "close": 130.33, "volume": 3496589.0}, {"date": "2018-12-20", "close": 130.29, "volume": 3731553.0}, {"date": "2018-12-21", "close": 125.37, "volume": 4336028.0}, {"date": "2018-12-24", "close": 121.95, "volume": 1345658.0}, {"date": "2018-12-26", "close": 127.7, "volume": 2303391.0}, {"date": "2018-12-27", "close": 129.73, "volume": 2147012.0}, {"date": "2018-12-28", "close": 129.23, "volume": 1665824.0}, {"date": "2018-12-31", "close": 131.12, "volume": 2509069.0}, {"date": "2019-01-02", "close": 130.14, "volume": 2190101.0}, {"date": "2019-01-03", "close": 126.21, "volume": 3816327.0}, {"date": "2019-01-04", "close": 131.24, "volume": 2121396.0}, {"date": "2019-01-07", "close": 130.53, "volume": 3420676.0}, {"date": "2019-01-08", "close": 131.3, "volume": 2246427.0}, {"date": "2019-01-09", "close": 131.42, "volume": 1825909.0}, {"date": "2019-01-10", "close": 132.46, "volume": 2051086.0}, {"date": "2019-01-11", "close": 131.65, "volume": 1183849.0}, {"date": "2019-01-14", "close": 130.9, "volume": 1752488.0}, {"date": "2019-01-15", "close": 132.33, "volume": 3286146.0}, {"date": "2019-01-16", "close": 132.76, "volume": 2054009.0}, {"date": "2019-01-17", "close": 132.94, "volume": 2144753.0}, {"date": "2019-01-18", "close": 135.18, "volume": 2281016.0}, {"date": "2019-01-22", "close": 133.17, "volume": 2901862.0}, {"date": "2019-01-23", "close": 134.42, "volume": 1918152.0}, {"date": "2019-01-24", "close": 134.75, "volume": 1831932.0}, {"date": "2019-01-25", "close": 136.41, "volume": 1710183.0}, {"date": "2019-01-28", "close": 135.5, "volume": 1923736.0}, {"date": "2019-01-29", "close": 134.0, "volume": 1696831.0}, {"date": "2019-01-30", "close": 139.41, "volume": 3729289.0}, {"date": "2019-01-31", "close": 139.84, "volume": 5774083.0}, {"date": "2019-02-01", "close": 141.62, "volume": 2923390.0}, {"date": "2019-02-04", "close": 143.63, "volume": 2841597.0}, {"date": "2019-02-05", "close": 145.29, "volume": 2649951.0}, {"date": "2019-02-06", "close": 145.54, "volume": 1946219.0}, {"date": "2019-02-07", "close": 145.68, "volume": 2636341.0}, {"date": "2019-02-08", "close": 146.81, "volume": 1696444.0}, {"date": "2019-02-11", "close": 147.51, "volume": 1935828.0}, {"date": "2019-02-12", "close": 149.5, "volume": 2129974.0}, {"date": "2019-02-13", "close": 150.46, "volume": 2096479.0}, {"date": "2019-02-14", "close": 148.15, "volume": 2637521.0}, {"date": "2019-02-15", "close": 149.67, "volume": 2862874.0}, {"date": "2019-02-19", "close": 150.31, "volume": 1353302.0}, {"date": "2019-02-20", "close": 150.56, "volume": 1606497.0}, {"date": "2019-02-21", "close": 150.98, "volume": 1305840.0}, {"date": "2019-02-22", "close": 153.18, "volume": 1608761.0}, {"date": "2019-02-25", "close": 152.49, "volume": 1271906.0}, {"date": "2019-02-26", "close": 152.88, "volume": 1289780.0}, {"date": "2019-02-27", "close": 152.98, "volume": 1478998.0}, {"date": "2019-02-28", "close": 153.03, "volume": 2217145.0}, {"date": "2019-03-01", "close": 153.9, "volume": 1761325.0}, {"date": "2019-03-04", "close": 153.26, "volume": 3962133.0}, {"date": "2019-03-05", "close": 152.66, "volume": 2904782.0}, {"date": "2019-03-06", "close": 152.53, "volume": 1639361.0}, {"date": "2019-03-07", "close": 150.42, "volume": 2906165.0}, {"date": "2019-03-08", "close": 149.24, "volume": 1928067.0}, {"date": "2019-03-11", "close": 151.09, "volume": 1731879.0}, {"date": "2019-03-12", "close": 151.99, "volume": 1796502.0}, {"date": "2019-03-13", "close": 152.84, "volume": 1537797.0}, {"date": "2019-03-14", "close": 153.51, "volume": 1835517.0}, {"date": "2019-03-15", "close": 155.31, "volume": 5612245.0}, {"date": "2019-03-18", "close": 154.69, "volume": 1579141.0}, {"date": "2019-03-19", "close": 154.63, "volume": 1422663.0}, {"date": "2019-03-20", "close": 154.02, "volume": 1974924.0}, {"date": "2019-03-21", "close": 155.34, "volume": 1823036.0}, {"date": "2019-03-22", "close": 153.81, "volume": 1648475.0}, {"date": "2019-03-25", "close": 153.75, "volume": 1233511.0}, {"date": "2019-03-26", "close": 156.2, "volume": 1473904.0}, {"date": "2019-03-27", "close": 156.79, "volume": 1461188.0}, {"date": "2019-03-28", "close": 158.37, "volume": 1336708.0}, {"date": "2019-03-29", "close": 159.74, "volume": 2244189.0}, {"date": "2019-04-01", "close": 162.07, "volume": 2236575.0}, {"date": "2019-04-02", "close": 161.44, "volume": 985383.0}, {"date": "2019-04-03", "close": 161.1, "volume": 1161746.0}, {"date": "2019-04-04", "close": 159.34, "volume": 1627516.0}, {"date": "2019-04-05", "close": 160.34, "volume": 1493108.0}, {"date": "2019-04-08", "close": 160.46, "volume": 952102.0}, {"date": "2019-04-09", "close": 159.68, "volume": 1195556.0}, {"date": "2019-04-10", "close": 160.42, "volume": 951582.0}, {"date": "2019-04-11", "close": 161.67, "volume": 1520180.0}, {"date": "2019-04-12", "close": 163.31, "volume": 997989.0}, {"date": "2019-04-15", "close": 163.68, "volume": 953225.0}, {"date": "2019-04-16", "close": 162.14, "volume": 1080839.0}, {"date": "2019-04-17", "close": 162.85, "volume": 1098030.0}, {"date": "2019-04-18", "close": 162.44, "volume": 1379332.0}, {"date": "2019-04-22", "close": 161.91, "volume": 813873.0}, {"date": "2019-04-23", "close": 165.04, "volume": 1455474.0}, {"date": "2019-04-24", "close": 163.5, "volume": 1740207.0}, {"date": "2019-04-25", "close": 163.86, "volume": 1402264.0}, {"date": "2019-04-26", "close": 163.7, "volume": 905398.0}, {"date": "2019-04-29", "close": 162.99, "volume": 1260362.0}, {"date": "2019-04-30", "close": 164.39, "volume": 1987322.0}, {"date": "2019-05-01", "close": 157.48, "volume": 3333956.0}, {"date": "2019-05-02", "close": 158.42, "volume": 2178135.0}, {"date": "2019-05-03", "close": 160.19, "volume": 1431501.0}, {"date": "2019-05-06", "close": 160.25, "volume": 1328166.0}, {"date": "2019-05-07", "close": 158.35, "volume": 2132267.0}, {"date": "2019-05-08", "close": 159.19, "volume": 1410248.0}, {"date": "2019-05-09", "close": 160.57, "volume": 1604764.0}, {"date": "2019-05-10", "close": 161.03, "volume": 1661470.0}, {"date": "2019-05-13", "close": 157.26, "volume": 1898953.0}, {"date": "2019-05-14", "close": 158.51, "volume": 1905006.0}, {"date": "2019-05-15", "close": 159.37, "volume": 2042157.0}, {"date": "2019-05-16", "close": 161.53, "volume": 2243751.0}, {"date": "2019-05-17", "close": 161.72, "volume": 2101107.0}, {"date": "2019-05-20", "close": 161.34, "volume": 1593457.0}, {"date": "2019-05-21", "close": 163.0, "volume": 1171760.0}, {"date": "2019-05-22", "close": 163.37, "volume": 1098334.0}, {"date": "2019-05-23", "close": 161.13, "volume": 1453811.0}, {"date": "2019-05-24", "close": 161.85, "volume": 911864.0}, {"date": "2019-05-28", "close": 161.73, "volume": 1425253.0}, {"date": "2019-05-29", "close": 159.87, "volume": 1046128.0}, {"date": "2019-05-30", "close": 160.91, "volume": 743903.0}, {"date": "2019-05-31", "close": 160.12, "volume": 1091948.0}, {"date": "2019-06-03", "close": 156.0, "volume": 2066933.0}, {"date": "2019-06-04", "close": 159.45, "volume": 1550830.0}, {"date": "2019-06-05", "close": 162.65, "volume": 1451726.0}, {"date": "2019-06-06", "close": 164.3, "volume": 1280762.0}, {"date": "2019-06-07", "close": 166.92, "volume": 1419280.0}, {"date": "2019-06-10", "close": 167.69, "volume": 1283152.0}, {"date": "2019-06-11", "close": 165.11, "volume": 1361566.0}, {"date": "2019-06-12", "close": 165.22, "volume": 1076065.0}, {"date": "2019-06-13", "close": 164.45, "volume": 1205166.0}, {"date": "2019-06-14", "close": 165.54, "volume": 1458630.0}, {"date": "2019-06-17", "close": 165.94, "volume": 1213153.0}, {"date": "2019-06-18", "close": 168.22, "volume": 1716507.0}, {"date": "2019-06-19", "close": 168.25, "volume": 1153127.0}, {"date": "2019-06-20", "close": 169.61, "volume": 1192058.0}, {"date": "2019-06-21", "close": 168.16, "volume": 2436980.0}, {"date": "2019-06-24", "close": 167.76, "volume": 1514807.0}, {"date": "2019-06-25", "close": 165.52, "volume": 1555836.0}, {"date": "2019-06-26", "close": 162.82, "volume": 1271563.0}, {"date": "2019-06-27", "close": 164.01, "volume": 1417872.0}, {"date": "2019-06-28", "close": 165.33, "volume": 1947039.0}, {"date": "2019-07-01", "close": 166.39, "volume": 1625876.0}, {"date": "2019-07-02", "close": 161.96, "volume": 17112080.0}, {"date": "2019-07-03", "close": 164.09, "volume": 1938842.0}, {"date": "2019-07-05", "close": 164.84, "volume": 2001714.0}, {"date": "2019-07-08", "close": 164.07, "volume": 1108771.0}, {"date": "2019-07-09", "close": 163.54, "volume": 1703015.0}, {"date": "2019-07-10", "close": 164.54, "volume": 1729982.0}, {"date": "2019-07-11", "close": 165.21, "volume": 1958493.0}, {"date": "2019-07-12", "close": 165.13, "volume": 2239518.0}, {"date": "2019-07-15", "close": 165.01, "volume": 2064450.0}, {"date": "2019-07-16", "close": 164.2, "volume": 1898719.0}, {"date": "2019-07-17", "close": 165.39, "volume": 1885096.0}, {"date": "2019-07-18", "close": 167.77, "volume": 1500655.0}, {"date": "2019-07-19", "close": 166.46, "volume": 1434588.0}, {"date": "2019-07-22", "close": 167.14, "volume": 1423056.0}, {"date": "2019-07-23", "close": 167.91, "volume": 934624.0}, {"date": "2019-07-24", "close": 167.21, "volume": 2063310.0}, {"date": "2019-07-25", "close": 167.06, "volume": 1305094.0}, {"date": "2019-07-26", "close": 169.27, "volume": 1035464.0}, {"date": "2019-07-29", "close": 167.91, "volume": 1065977.0}, {"date": "2019-07-30", "close": 165.0, "volume": 1937934.0}, {"date": "2019-07-31", "close": 166.52, "volume": 4170902.0}, {"date": "2019-08-01", "close": 164.3, "volume": 4099215.0}, {"date": "2019-08-02", "close": 164.27, "volume": 2873735.0}, {"date": "2019-08-05", "close": 159.75, "volume": 4644804.0}, {"date": "2019-08-06", "close": 163.39, "volume": 2113928.0}, {"date": "2019-08-07", "close": 164.47, "volume": 2139052.0}, {"date": "2019-08-08", "close": 170.32, "volume": 2306694.0}, {"date": "2019-08-09", "close": 167.73, "volume": 2105815.0}, {"date": "2019-08-12", "close": 165.87, "volume": 1633212.0}, {"date": "2019-08-13", "close": 168.71, "volume": 1386789.0}, {"date": "2019-08-14", "close": 163.84, "volume": 2249316.0}, {"date": "2019-08-15", "close": 165.07, "volume": 1675687.0}, {"date": "2019-08-16", "close": 167.02, "volume": 1459567.0}, {"date": "2019-08-19", "close": 168.96, "volume": 1124955.0}, {"date": "2019-08-20", "close": 167.88, "volume": 1143408.0}, {"date": "2019-08-21", "close": 169.69, "volume": 1235084.0}, {"date": "2019-08-22", "close": 169.53, "volume": 1174367.0}, {"date": "2019-08-23", "close": 164.8, "volume": 1685091.0}, {"date": "2019-08-26", "close": 166.81, "volume": 1197450.0}, {"date": "2019-08-27", "close": 166.85, "volume": 1595204.0}, {"date": "2019-08-28", "close": 167.22, "volume": 1532148.0}, {"date": "2019-08-29", "close": 169.44, "volume": 1186790.0}, {"date": "2019-08-30", "close": 169.84, "volume": 1586245.0}, {"date": "2019-09-03", "close": 167.21, "volume": 1528185.0}, {"date": "2019-09-04", "close": 169.71, "volume": 1359862.0}, {"date": "2019-09-05", "close": 173.27, "volume": 1742662.0}, {"date": "2019-09-06", "close": 173.25, "volume": 4866009.0}, {"date": "2019-09-09", "close": 168.05, "volume": 1670167.0}, {"date": "2019-09-10", "close": 164.33, "volume": 2010177.0}, {"date": "2019-09-11", "close": 161.14, "volume": 2659359.0}, {"date": "2019-09-12", "close": 160.41, "volume": 2209223.0}, {"date": "2019-09-13", "close": 159.74, "volume": 1906949.0}, {"date": "2019-09-16", "close": 158.17, "volume": 2427945.0}, {"date": "2019-09-17", "close": 158.83, "volume": 2629221.0}, {"date": "2019-09-18", "close": 157.77, "volume": 1722531.0}, {"date": "2019-09-19", "close": 159.35, "volume": 1856879.0}, {"date": "2019-09-20", "close": 159.3, "volume": 2674919.0}, {"date": "2019-09-23", "close": 159.7, "volume": 1824880.0}, {"date": "2019-09-24", "close": 160.03, "volume": 2829328.0}, {"date": "2019-09-25", "close": 161.68, "volume": 2371221.0}, {"date": "2019-09-26", "close": 163.27, "volume": 2111586.0}, {"date": "2019-09-27", "close": 160.43, "volume": 2067422.0}, {"date": "2019-09-30", "close": 161.42, "volume": 1511432.0}, {"date": "2019-10-01", "close": 160.43, "volume": 1811805.0}, {"date": "2019-10-02", "close": 156.62, "volume": 2755079.0}, {"date": "2019-10-03", "close": 157.54, "volume": 1667880.0}, {"date": "2019-10-04", "close": 159.17, "volume": 1363367.0}, {"date": "2019-10-07", "close": 158.89, "volume": 1036318.0}, {"date": "2019-10-08", "close": 156.32, "volume": 1531767.0}, {"date": "2019-10-09", "close": 158.46, "volume": 1658697.0}, {"date": "2019-10-10", "close": 160.72, "volume": 1597573.0}, {"date": "2019-10-11", "close": 162.52, "volume": 1994228.0}, {"date": "2019-10-14", "close": 162.46, "volume": 1288020.0}, {"date": "2019-10-15", "close": 164.12, "volume": 1355762.0}, {"date": "2019-10-16", "close": 164.16, "volume": 1665162.0}, {"date": "2019-10-17", "close": 163.83, "volume": 1091688.0}, {"date": "2019-10-18", "close": 163.54, "volume": 1661796.0}, {"date": "2019-10-21", "close": 162.03, "volume": 1726695.0}, {"date": "2019-10-22", "close": 159.49, "volume": 1336003.0}, {"date": "2019-10-23", "close": 160.04, "volume": 1726606.0}, {"date": "2019-10-24", "close": 162.54, "volume": 1100972.0}, {"date": "2019-10-25", "close": 161.96, "volume": 2199993.0}, {"date": "2019-10-28", "close": 162.48, "volume": 1378516.0}, {"date": "2019-10-29", "close": 162.83, "volume": 1557212.0}, {"date": "2019-10-30", "close": 164.15, "volume": 2878301.0}, {"date": "2019-10-31", "close": 162.23, "volume": 6511280.0}, {"date": "2019-11-01", "close": 162.98, "volume": 1375890.0}, {"date": "2019-11-04", "close": 161.88, "volume": 2542856.0}, {"date": "2019-11-05", "close": 157.01, "volume": 3924499.0}, {"date": "2019-11-06", "close": 159.66, "volume": 2142857.0}, {"date": "2019-11-07", "close": 162.1, "volume": 2166846.0}, {"date": "2019-11-08", "close": 162.73, "volume": 1787538.0}, {"date": "2019-11-11", "close": 163.42, "volume": 1417883.0}, {"date": "2019-11-12", "close": 166.36, "volume": 1921680.0}, {"date": "2019-11-13", "close": 168.98, "volume": 2346840.0}, {"date": "2019-11-14", "close": 170.14, "volume": 2367904.0}, {"date": "2019-11-15", "close": 171.17, "volume": 1611220.0}, {"date": "2019-11-18", "close": 170.73, "volume": 1444542.0}, {"date": "2019-11-19", "close": 171.09, "volume": 1284047.0}, {"date": "2019-11-20", "close": 170.58, "volume": 1286941.0}, {"date": "2019-11-21", "close": 169.86, "volume": 1184828.0}, {"date": "2019-11-22", "close": 169.65, "volume": 1279067.0}, {"date": "2019-11-25", "close": 170.2, "volume": 1259539.0}, {"date": "2019-11-26", "close": 171.62, "volume": 2021047.0}, {"date": "2019-11-27", "close": 171.48, "volume": 1093436.0}, {"date": "2019-11-29", "close": 170.78, "volume": 706162.0}, {"date": "2019-12-02", "close": 168.59, "volume": 1342031.0}, {"date": "2019-12-03", "close": 167.13, "volume": 2953108.0}, {"date": "2019-12-04", "close": 168.57, "volume": 1863695.0}, {"date": "2019-12-05", "close": 168.36, "volume": 1748817.0}, {"date": "2019-12-06", "close": 169.98, "volume": 1300116.0}, {"date": "2019-12-09", "close": 169.07, "volume": 1508186.0}, {"date": "2019-12-10", "close": 168.43, "volume": 1523413.0}, {"date": "2019-12-11", "close": 167.24, "volume": 1245785.0}, {"date": "2019-12-12", "close": 167.16, "volume": 1931103.0}, {"date": "2019-12-13", "close": 168.26, "volume": 1308380.0}, {"date": "2019-12-16", "close": 168.59, "volume": 2404032.0}, {"date": "2019-12-17", "close": 168.32, "volume": 1838805.0}, {"date": "2019-12-18", "close": 167.56, "volume": 2069897.0}, {"date": "2019-12-19", "close": 168.74, "volume": 1984839.0}, {"date": "2019-12-20", "close": 171.09, "volume": 3947248.0}, {"date": "2019-12-23", "close": 170.02, "volume": 1139895.0}, {"date": "2019-12-24", "close": 169.91, "volume": 350248.0}, {"date": "2019-12-26", "close": 170.35, "volume": 1714090.0}, {"date": "2019-12-27", "close": 170.77, "volume": 821431.0}, {"date": "2019-12-30", "close": 169.59, "volume": 867072.0}, {"date": "2019-12-31", "close": 170.5, "volume": 903032.0}, {"date": "2020-01-02", "close": 170.32, "volume": 1364626.0}, {"date": "2020-01-03", "close": 169.96, "volume": 1000060.0}, {"date": "2020-01-06", "close": 170.19, "volume": 1205933.0}, {"date": "2020-01-07", "close": 168.13, "volume": 1879115.0}, {"date": "2020-01-08", "close": 169.71, "volume": 1675559.0}, {"date": "2020-01-09", "close": 171.21, "volume": 1189646.0}, {"date": "2020-01-10", "close": 171.09, "volume": 968720.0}, {"date": "2020-01-13", "close": 172.36, "volume": 926674.0}, {"date": "2020-01-14", "close": 171.23, "volume": 1688109.0}, {"date": "2020-01-15", "close": 172.81, "volume": 2114613.0}, {"date": "2020-01-16", "close": 174.88, "volume": 2281180.0}, {"date": "2020-01-17", "close": 176.87, "volume": 2818213.0}, {"date": "2020-01-21", "close": 176.2, "volume": 2016385.0}, {"date": "2020-01-22", "close": 178.33, "volume": 2060125.0}, {"date": "2020-01-23", "close": 177.83, "volume": 1520335.0}, {"date": "2020-01-24", "close": 177.21, "volume": 1676654.0}, {"date": "2020-01-27", "close": 175.74, "volume": 1622489.0}, {"date": "2020-01-28", "close": 178.3, "volume": 1641967.0}, {"date": "2020-01-29", "close": 171.04, "volume": 3842815.0}, {"date": "2020-01-30", "close": 175.005, "volume": 2731668.0}, {"date": "2020-01-31", "close": 171.39, "volume": 3316666.0}, {"date": "2020-02-03", "close": 173.94, "volume": 2162833.0}, {"date": "2020-02-04", "close": 175.92, "volume": 3423514.0}, {"date": "2020-02-05", "close": 178.62, "volume": 2675204.0}, {"date": "2020-02-06", "close": 180.26, "volume": 1600799.0}, {"date": "2020-02-07", "close": 179.1, "volume": 2311532.0}, {"date": "2020-02-10", "close": 179.36, "volume": 2153756.0}, {"date": "2020-02-11", "close": 177.97, "volume": 1584176.0}, {"date": "2020-02-12", "close": 178.03, "volume": 2622477.0}, {"date": "2020-02-13", "close": 180.11, "volume": 1913906.0}, {"date": "2020-02-14", "close": 181.25, "volume": 1566513.0}, {"date": "2020-02-18", "close": 179.93, "volume": 1512243.0}, {"date": "2020-02-19", "close": 181.25, "volume": 1651517.0}, {"date": "2020-02-20", "close": 180.77, "volume": 1501665.0}, {"date": "2020-02-21", "close": 178.58, "volume": 3538453.0}, {"date": "2020-02-24", "close": 174.54, "volume": 2084064.0}, {"date": "2020-02-25", "close": 167.18, "volume": 2606831.0}, {"date": "2020-02-26", "close": 166.33, "volume": 2319739.0}, {"date": "2020-02-27", "close": 157.53, "volume": 2843642.0}, {"date": "2020-02-28", "close": 154.74, "volume": 4585812.0}, {"date": "2020-03-02", "close": 163.0, "volume": 3194691.0}, {"date": "2020-03-03", "close": 155.24, "volume": 3095168.0}, {"date": "2020-03-04", "close": 164.39, "volume": 2847640.0}, {"date": "2020-03-05", "close": 160.67, "volume": 3359661.0}, {"date": "2020-03-06", "close": 159.15, "volume": 3137434.0}, {"date": "2020-03-09", "close": 150.92, "volume": 4551601.0}, {"date": "2020-03-10", "close": 154.42, "volume": 4152369.0}, {"date": "2020-03-11", "close": 148.01, "volume": 2750984.0}, {"date": "2020-03-12", "close": 130.28, "volume": 5497208.0}, {"date": "2020-03-13", "close": 144.5, "volume": 3604922.0}, {"date": "2020-03-16", "close": 122.46, "volume": 4415890.0}, {"date": "2020-03-17", "close": 129.39, "volume": 4274804.0}, {"date": "2020-03-18", "close": 117.6, "volume": 5108621.0}, {"date": "2020-03-19", "close": 117.37, "volume": 4022176.0}, {"date": "2020-03-20", "close": 112.06, "volume": 6257644.0}, {"date": "2020-03-23", "close": 109.07, "volume": 4794469.0}, {"date": "2020-03-24", "close": 120.96, "volume": 4884199.0}, {"date": "2020-03-25", "close": 122.59, "volume": 3941861.0}, {"date": "2020-03-26", "close": 137.06, "volume": 4041046.0}, {"date": "2020-03-27", "close": 131.38, "volume": 2997814.0}, {"date": "2020-03-30", "close": 137.82, "volume": 2522320.0}, {"date": "2020-03-31", "close": 136.68, "volume": 3513047.0}, {"date": "2020-04-01", "close": 129.72, "volume": 2905449.0}, {"date": "2020-04-02", "close": 131.55, "volume": 3808191.0}, {"date": "2020-04-03", "close": 128.57, "volume": 1567490.0}, {"date": "2020-04-06", "close": 139.65, "volume": 3664182.0}, {"date": "2020-04-07", "close": 136.96, "volume": 2870654.0}, {"date": "2020-04-08", "close": 138.53, "volume": 2726592.0}, {"date": "2020-04-09", "close": 142.52, "volume": 2683410.0}, {"date": "2020-04-13", "close": 139.53, "volume": 1728671.0}, {"date": "2020-04-14", "close": 143.87, "volume": 2404395.0}, {"date": "2020-04-15", "close": 137.64, "volume": 2146362.0}, {"date": "2020-04-16", "close": 136.92, "volume": 1949127.0}, {"date": "2020-04-17", "close": 141.08, "volume": 3179534.0}, {"date": "2020-04-20", "close": 139.82, "volume": 2521427.0}, {"date": "2020-04-21", "close": 133.61, "volume": 2178067.0}, {"date": "2020-04-22", "close": 138.7, "volume": 1558418.0}, {"date": "2020-04-23", "close": 135.92, "volume": 2345156.0}, {"date": "2020-04-24", "close": 139.23, "volume": 2000267.0}, {"date": "2020-04-27", "close": 142.22, "volume": 1779469.0}, {"date": "2020-04-28", "close": 143.01, "volume": 2129797.0}, {"date": "2020-04-29", "close": 145.84, "volume": 2644286.0}, {"date": "2020-04-30", "close": 146.69, "volume": 2592296.0}, {"date": "2020-05-01", "close": 140.42, "volume": 2616976.0}, {"date": "2020-05-04", "close": 144.48, "volume": 2614433.0}, {"date": "2020-05-05", "close": 145.82, "volume": 1672038.0}, {"date": "2020-05-06", "close": 144.56, "volume": 1780342.0}, {"date": "2020-05-07", "close": 147.77, "volume": 1900221.0}, {"date": "2020-05-08", "close": 146.0, "volume": 1738426.0}, {"date": "2020-05-11", "close": 144.61, "volume": 1762735.0}, {"date": "2020-05-12", "close": 141.73, "volume": 2014207.0}, {"date": "2020-05-13", "close": 134.58, "volume": 2964236.0}, {"date": "2020-05-14", "close": 134.95, "volume": 2164911.0}, {"date": "2020-05-15", "close": 134.85, "volume": 4047772.0}, {"date": "2020-05-18", "close": 136.4, "volume": 3753610.0}, {"date": "2020-05-19", "close": 133.1, "volume": 2523022.0}, {"date": "2020-05-20", "close": 134.78, "volume": 5466024.0}, {"date": "2020-05-21", "close": 133.32, "volume": 2856335.0}, {"date": "2020-05-22", "close": 134.87, "volume": 2201114.0}, {"date": "2020-05-26", "close": 138.92, "volume": 3080443.0}, {"date": "2020-05-27", "close": 144.67, "volume": 3439850.0}, {"date": "2020-05-28", "close": 144.8, "volume": 2547734.0}, {"date": "2020-05-29", "close": 146.49, "volume": 3239506.0}, {"date": "2020-06-01", "close": 145.55, "volume": 2374128.0}, {"date": "2020-06-02", "close": 148.25, "volume": 2880879.0}, {"date": "2020-06-03", "close": 151.68, "volume": 2100270.0}, {"date": "2020-06-04", "close": 149.97, "volume": 2086399.0}, {"date": "2020-06-05", "close": 160.13, "volume": 3344829.0}, {"date": "2020-06-08", "close": 161.15, "volume": 2270385.0}, {"date": "2020-06-09", "close": 157.69, "volume": 1885666.0}, {"date": "2020-06-10", "close": 156.04, "volume": 1690810.0}, {"date": "2020-06-11", "close": 142.99, "volume": 2922150.0}, {"date": "2020-06-12", "close": 147.01, "volume": 2726001.0}, {"date": "2020-06-15", "close": 147.29, "volume": 1754765.0}, {"date": "2020-06-16", "close": 151.78, "volume": 1662416.0}, {"date": "2020-06-17", "close": 150.68, "volume": 1231071.0}, {"date": "2020-06-18", "close": 151.73, "volume": 1234353.0}, {"date": "2020-06-19", "close": 149.0, "volume": 2247057.0}, {"date": "2020-06-22", "close": 150.48, "volume": 1737108.0}, {"date": "2020-06-23", "close": 150.52, "volume": 1744106.0}, {"date": "2020-06-24", "close": 144.84, "volume": 1837003.0}, {"date": "2020-06-25", "close": 147.45, "volume": 1156369.0}, {"date": "2020-06-26", "close": 144.72, "volume": 2566878.0}, {"date": "2020-06-29", "close": 146.38, "volume": 1024973.0}, {"date": "2020-06-30", "close": 148.89, "volume": 1656034.0}, {"date": "2020-07-01", "close": 149.11, "volume": 1381308.0}, {"date": "2020-07-02", "close": 150.54, "volume": 1216780.0}, {"date": "2020-07-06", "close": 150.73, "volume": 1469660.0}, {"date": "2020-07-07", "close": 147.0, "volume": 1298934.0}, {"date": "2020-07-08", "close": 148.1, "volume": 1291860.0}, {"date": "2020-07-09", "close": 145.73, "volume": 1347088.0}, {"date": "2020-07-10", "close": 147.17, "volume": 928482.0}, {"date": "2020-07-13", "close": 145.48, "volume": 1576884.0}, {"date": "2020-07-14", "close": 145.48, "volume": 2524600.0}, {"date": "2020-07-15", "close": 148.6, "volume": 1675135.0}, {"date": "2020-07-16", "close": 146.18, "volume": 1199778.0}, {"date": "2020-07-17", "close": 147.6, "volume": 1050365.0}, {"date": "2020-07-20", "close": 147.45, "volume": 1246644.0}, {"date": "2020-07-21", "close": 147.1, "volume": 1157692.0}, {"date": "2020-07-22", "close": 147.68, "volume": 1096156.0}, {"date": "2020-07-23", "close": 146.97, "volume": 1056260.0}, {"date": "2020-07-24", "close": 145.43, "volume": 988303.0}, {"date": "2020-07-27", "close": 145.72, "volume": 1432594.0}, {"date": "2020-07-28", "close": 146.65, "volume": 2038096.0}, {"date": "2020-07-29", "close": 137.12, "volume": 5228538.0}, {"date": "2020-07-30", "close": 132.89, "volume": 8449301.0}, {"date": "2020-07-31", "close": 132.91, "volume": 3408510.0}, {"date": "2020-08-03", "close": 134.46, "volume": 2962249.0}, {"date": "2020-08-04", "close": 136.74, "volume": 2415165.0}, {"date": "2020-08-05", "close": 134.77, "volume": 2362947.0}, {"date": "2020-08-06", "close": 136.52, "volume": 2158358.0}, {"date": "2020-08-07", "close": 137.99, "volume": 3090845.0}, {"date": "2020-08-10", "close": 138.17, "volume": 2507900.0}, {"date": "2020-08-11", "close": 138.1, "volume": 2412529.0}, {"date": "2020-08-12", "close": 139.58, "volume": 2686090.0}, {"date": "2020-08-13", "close": 139.26, "volume": 2363898.0}, {"date": "2020-08-14", "close": 138.96, "volume": 2215124.0}, {"date": "2020-08-17", "close": 139.66, "volume": 1558992.0}, {"date": "2020-08-18", "close": 139.95, "volume": 2078012.0}, {"date": "2020-08-19", "close": 138.9, "volume": 1478914.0}, {"date": "2020-08-20", "close": 139.15, "volume": 1310317.0}, {"date": "2020-08-21", "close": 138.08, "volume": 1795675.0}, {"date": "2020-08-24", "close": 140.66, "volume": 1387605.0}, {"date": "2020-08-25", "close": 141.06, "volume": 1917294.0}, {"date": "2020-08-26", "close": 139.61, "volume": 1804063.0}, {"date": "2020-08-27", "close": 141.01, "volume": 1738123.0}, {"date": "2020-08-28", "close": 141.34, "volume": 1079512.0}, {"date": "2020-08-31", "close": 139.09, "volume": 2893853.0}, {"date": "2020-09-01", "close": 138.53, "volume": 1615717.0}, {"date": "2020-09-02", "close": 142.48, "volume": 2219992.0}, {"date": "2020-09-03", "close": 139.14, "volume": 2033442.0}, {"date": "2020-09-04", "close": 138.53, "volume": 2924335.0}, {"date": "2020-09-08", "close": 135.89, "volume": 2618046.0}, {"date": "2020-09-09", "close": 137.26, "volume": 1962027.0}, {"date": "2020-09-10", "close": 131.9, "volume": 2463712.0}, {"date": "2020-09-11", "close": 133.44, "volume": 1862216.0}, {"date": "2020-09-14", "close": 136.57, "volume": 4143013.0}, {"date": "2020-09-15", "close": 136.97, "volume": 2034315.0}, {"date": "2020-09-16", "close": 137.71, "volume": 1513376.0}, {"date": "2020-09-17", "close": 137.87, "volume": 1575316.0}, {"date": "2020-09-18", "close": 135.09, "volume": 3148656.0}, {"date": "2020-09-21", "close": 131.03, "volume": 2033622.0}, {"date": "2020-09-22", "close": 132.91, "volume": 1313995.0}, {"date": "2020-09-23", "close": 128.72, "volume": 1616603.0}, {"date": "2020-09-24", "close": 130.8, "volume": 1940387.0}, {"date": "2020-09-25", "close": 134.54, "volume": 2309988.0}, {"date": "2020-09-28", "close": 137.31, "volume": 2593481.0}, {"date": "2020-09-29", "close": 137.54, "volume": 1965677.0}, {"date": "2020-09-30", "close": 139.49, "volume": 2856881.0}, {"date": "2020-10-01", "close": 137.7, "volume": 2023069.0}, {"date": "2020-10-02", "close": 138.67, "volume": 2226494.0}, {"date": "2020-10-05", "close": 140.96, "volume": 1957642.0}, {"date": "2020-10-06", "close": 142.26, "volume": 2205999.0}, {"date": "2020-10-07", "close": 143.73, "volume": 2422251.0}, {"date": "2020-10-08", "close": 147.01, "volume": 1975769.0}, {"date": "2020-10-09", "close": 149.85, "volume": 2693350.0}, {"date": "2020-10-12", "close": 150.58, "volume": 2955167.0}, {"date": "2020-10-13", "close": 149.69, "volume": 1972167.0}, {"date": "2020-10-14", "close": 148.51, "volume": 2246317.0}, {"date": "2020-10-15", "close": 147.39, "volume": 1706719.0}, {"date": "2020-10-16", "close": 148.42, "volume": 1146075.0}, {"date": "2020-10-19", "close": 145.05, "volume": 2198956.0}, {"date": "2020-10-20", "close": 146.62, "volume": 1195572.0}, {"date": "2020-10-21", "close": 146.85, "volume": 1174572.0}, {"date": "2020-10-22", "close": 148.85, "volume": 1494581.0}, {"date": "2020-10-23", "close": 149.2, "volume": 1082910.0}, {"date": "2020-10-26", "close": 145.77, "volume": 2823398.0}, {"date": "2020-10-27", "close": 146.03, "volume": 2032115.0}, {"date": "2020-10-28", "close": 155.08, "volume": 4716765.0}, {"date": "2020-10-29", "close": 158.19, "volume": 2225147.0}, {"date": "2020-10-30", "close": 157.96, "volume": 2894674.0}, {"date": "2020-11-02", "close": 161.46, "volume": 2742482.0}, {"date": "2020-11-03", "close": 166.48, "volume": 2136225.0}, {"date": "2020-11-04", "close": 164.58, "volume": 2478891.0}, {"date": "2020-11-05", "close": 162.71, "volume": 2740424.0}, {"date": "2020-11-06", "close": 166.23, "volume": 1902344.0}, {"date": "2020-11-09", "close": 169.89, "volume": 2298279.0}, {"date": "2020-11-10", "close": 171.07, "volume": 1669947.0}, {"date": "2020-11-11", "close": 171.87, "volume": 1821385.0}, {"date": "2020-11-12", "close": 169.43, "volume": 1346256.0}, {"date": "2020-11-13", "close": 171.63, "volume": 1095200.0}, {"date": "2020-11-16", "close": 177.05, "volume": 2322655.0}, {"date": "2020-11-17", "close": 176.15, "volume": 1249116.0}, {"date": "2020-11-18", "close": 173.16, "volume": 1326001.0}, {"date": "2020-11-19", "close": 173.63, "volume": 1110587.0}, {"date": "2020-11-20", "close": 171.27, "volume": 1477103.0}, {"date": "2020-11-23", "close": 172.06, "volume": 1260073.0}, {"date": "2020-11-24", "close": 175.27, "volume": 1599570.0}, {"date": "2020-11-25", "close": 174.08, "volume": 910534.0}, {"date": "2020-11-27", "close": 175.25, "volume": 588310.0}, {"date": "2020-11-30", "close": 173.88, "volume": 2846364.0}, {"date": "2020-12-01", "close": 174.67, "volume": 2270460.0}, {"date": "2020-12-02", "close": 171.58, "volume": 2365001.0}, {"date": "2020-12-03", "close": 172.09, "volume": 1423130.0}, {"date": "2020-12-04", "close": 174.79, "volume": 1022621.0}, {"date": "2020-12-07", "close": 174.57, "volume": 1115483.0}, {"date": "2020-12-08", "close": 174.53, "volume": 1022441.0}, {"date": "2020-12-09", "close": 173.84, "volume": 1535410.0}, {"date": "2020-12-10", "close": 172.0, "volume": 1811855.0}, {"date": "2020-12-11", "close": 173.53, "volume": 1200903.0}, {"date": "2020-12-14", "close": 173.15, "volume": 3068764.0}, {"date": "2020-12-15", "close": 175.75, "volume": 1227135.0}, {"date": "2020-12-16", "close": 175.59, "volume": 1119927.0}, {"date": "2020-12-17", "close": 177.34, "volume": 1165198.0}, {"date": "2020-12-18", "close": 179.24, "volume": 3298965.0}, {"date": "2020-12-21", "close": 177.49, "volume": 1457215.0}, {"date": "2020-12-22", "close": 176.34, "volume": 946619.0}, {"date": "2020-12-23", "close": 175.19, "volume": 934905.0}, {"date": "2020-12-24", "close": 176.56, "volume": 371550.0}, {"date": "2020-12-28", "close": 176.61, "volume": 770513.0}, {"date": "2020-12-29", "close": 174.87, "volume": 797261.0}, {"date": "2020-12-30", "close": 173.81, "volume": 787489.0}, {"date": "2020-12-31", "close": 176.2, "volume": 1142816.0}, {"date": "2021-01-04", "close": 168.96, "volume": 2266738.0}, {"date": "2021-01-05", "close": 168.49, "volume": 1491566.0}, {"date": "2021-01-06", "close": 167.9, "volume": 1646065.0}, {"date": "2021-01-07", "close": 168.85, "volume": 1596737.0}, {"date": "2021-01-08", "close": 171.05, "volume": 2638683.0}, {"date": "2021-01-11", "close": 168.51, "volume": 1236064.0}, {"date": "2021-01-12", "close": 169.06, "volume": 1641271.0}, {"date": "2021-01-13", "close": 164.66, "volume": 3146541.0}, {"date": "2021-01-14", "close": 161.91, "volume": 2591079.0}, {"date": "2021-01-15", "close": 161.12, "volume": 2885023.0}, {"date": "2021-01-19", "close": 161.98, "volume": 1703598.0}, {"date": "2021-01-20", "close": 162.35, "volume": 1441898.0}, {"date": "2021-01-21", "close": 161.03, "volume": 1867263.0}, {"date": "2021-01-22", "close": 161.98, "volume": 1894998.0}, {"date": "2021-01-25", "close": 163.68, "volume": 1850542.0}, {"date": "2021-01-26", "close": 164.53, "volume": 2864237.0}, {"date": "2021-01-27", "close": 165.67, "volume": 3535986.0}, {"date": "2021-01-28", "close": 166.75, "volume": 2189075.0}, {"date": "2021-01-29", "close": 165.12, "volume": 3212030.0}, {"date": "2021-02-01", "close": 166.35, "volume": 1720765.0}, {"date": "2021-02-02", "close": 168.38, "volume": 1863512.0}, {"date": "2021-02-03", "close": 166.83, "volume": 1811889.0}, {"date": "2021-02-04", "close": 170.56, "volume": 1409103.0}, {"date": "2021-02-05", "close": 167.28, "volume": 1536316.0}, {"date": "2021-02-08", "close": 167.92, "volume": 1755221.0}, {"date": "2021-02-09", "close": 167.38, "volume": 1748744.0}, {"date": "2021-02-10", "close": 166.94, "volume": 1607839.0}, {"date": "2021-02-11", "close": 166.8, "volume": 1189320.0}, {"date": "2021-02-12", "close": 167.03, "volume": 1828433.0}, {"date": "2021-02-16", "close": 166.16, "volume": 2024428.0}, {"date": "2021-02-17", "close": 167.13, "volume": 1270932.0}, {"date": "2021-02-18", "close": 172.6, "volume": 2226003.0}, {"date": "2021-02-19", "close": 169.29, "volume": 2000779.0}, {"date": "2021-02-22", "close": 170.82, "volume": 1465217.0}, {"date": "2021-02-23", "close": 172.065, "volume": 1880684.0}, {"date": "2021-02-24", "close": 176.62, "volume": 1969761.0}, {"date": "2021-02-25", "close": 175.53, "volume": 2485620.0}, {"date": "2021-02-26", "close": 174.02, "volume": 2644913.0}, {"date": "2021-03-01", "close": 177.5, "volume": 1690179.0}, {"date": "2021-03-02", "close": 174.94, "volume": 2088551.0}, {"date": "2021-03-03", "close": 174.49, "volume": 1717016.0}, {"date": "2021-03-04", "close": 171.01, "volume": 2012959.0}, {"date": "2021-03-05", "close": 178.26, "volume": 2535893.0}, {"date": "2021-03-08", "close": 180.42, "volume": 2550502.0}, {"date": "2021-03-09", "close": 183.06, "volume": 2250043.0}, {"date": "2021-03-10", "close": 182.07, "volume": 1968610.0}, {"date": "2021-03-11", "close": 181.56, "volume": 1362378.0}, {"date": "2021-03-12", "close": 182.77, "volume": 1360469.0}, {"date": "2021-03-15", "close": 189.08, "volume": 2792343.0}, {"date": "2021-03-16", "close": 188.28, "volume": 2017069.0}, {"date": "2021-03-17", "close": 187.88, "volume": 1982028.0}, {"date": "2021-03-18", "close": 186.06, "volume": 1622422.0}, {"date": "2021-03-19", "close": 183.93, "volume": 10171520.0}, {"date": "2021-03-22", "close": 184.39, "volume": 2151043.0}, {"date": "2021-03-23", "close": 184.04, "volume": 1664090.0}, {"date": "2021-03-24", "close": 185.27, "volume": 2020368.0}, {"date": "2021-03-25", "close": 187.0, "volume": 2139015.0}, {"date": "2021-03-26", "close": 192.69, "volume": 2088223.0}, {"date": "2021-03-29", "close": 192.5, "volume": 1432155.0}, {"date": "2021-03-30", "close": 187.89, "volume": 1774351.0}, {"date": "2021-03-31", "close": 188.47, "volume": 1848613.0}, {"date": "2021-04-01", "close": 189.4, "volume": 1326857.0}, {"date": "2021-04-05", "close": 193.07, "volume": 1605560.0}, {"date": "2021-04-06", "close": 189.41, "volume": 1532642.0}, {"date": "2021-04-07", "close": 185.81, "volume": 1703688.0}, {"date": "2021-04-08", "close": 188.2, "volume": 1972488.0}, {"date": "2021-04-09", "close": 189.44, "volume": 1128463.0}, {"date": "2021-04-12", "close": 189.76, "volume": 1398016.0}, {"date": "2021-04-13", "close": 191.92, "volume": 1978958.0}, {"date": "2021-04-14", "close": 191.15, "volume": 1651614.0}, {"date": "2021-04-15", "close": 191.89, "volume": 1173451.0}, {"date": "2021-04-16", "close": 192.94, "volume": 1612902.0}, {"date": "2021-04-19", "close": 192.75, "volume": 1226316.0}, {"date": "2021-04-20", "close": 192.81, "volume": 1257987.0}, {"date": "2021-04-21", "close": 194.31, "volume": 1413567.0}, {"date": "2021-04-22", "close": 194.83, "volume": 1360477.0}, {"date": "2021-04-23", "close": 195.86, "volume": 1342860.0}, {"date": "2021-04-26", "close": 195.14, "volume": 1398929.0}, {"date": "2021-04-27", "close": 195.89, "volume": 1589756.0}, {"date": "2021-04-28", "close": 186.62, "volume": 3129115.0}, {"date": "2021-04-29", "close": 188.4, "volume": 1746271.0}, {"date": "2021-04-30", "close": 186.99, "volume": 2316652.0}, {"date": "2021-05-03", "close": 191.46, "volume": 1514227.0}, {"date": "2021-05-04", "close": 193.97, "volume": 2246705.0}, {"date": "2021-05-05", "close": 193.66, "volume": 2759117.0}, {"date": "2021-05-06", "close": 195.32, "volume": 1317030.0}, {"date": "2021-05-07", "close": 194.89, "volume": 1968302.0}, {"date": "2021-05-10", "close": 194.4, "volume": 2561152.0}, {"date": "2021-05-11", "close": 194.47, "volume": 1637017.0}, {"date": "2021-05-12", "close": 189.44, "volume": 2235679.0}, {"date": "2021-05-13", "close": 192.52, "volume": 1440039.0}, {"date": "2021-05-14", "close": 194.64, "volume": 1047154.0}, {"date": "2021-05-17", "close": 194.57, "volume": 1353428.0}, {"date": "2021-05-18", "close": 192.54, "volume": 1509002.0}, {"date": "2021-05-19", "close": 190.84, "volume": 1668151.0}, {"date": "2021-05-20", "close": 194.14, "volume": 1312070.0}, {"date": "2021-05-21", "close": 195.28, "volume": 1223564.0}, {"date": "2021-05-24", "close": 197.04, "volume": 1233424.0}, {"date": "2021-05-25", "close": 195.2, "volume": 1648654.0}, {"date": "2021-05-26", "close": 194.38, "volume": 1165845.0}, {"date": "2021-05-27", "close": 197.24, "volume": 5650455.0}, {"date": "2021-05-28", "close": 196.02, "volume": 1285136.0}, {"date": "2021-06-01", "close": 196.71, "volume": 1302781.0}, {"date": "2021-06-02", "close": 198.44, "volume": 1282131.0}, {"date": "2021-06-03", "close": 196.99, "volume": 1449789.0}, {"date": "2021-06-04", "close": 197.72, "volume": 1353059.0}, {"date": "2021-06-07", "close": 196.72, "volume": 1270703.0}, {"date": "2021-06-08", "close": 198.88, "volume": 1098929.0}, {"date": "2021-06-09", "close": 198.19, "volume": 1622465.0}, {"date": "2021-06-10", "close": 200.06, "volume": 1415039.0}, {"date": "2021-06-11", "close": 199.65, "volume": 1360036.0}, {"date": "2021-06-14", "close": 199.17, "volume": 1436076.0}, {"date": "2021-06-15", "close": 199.03, "volume": 1030155.0}, {"date": "2021-06-16", "close": 197.23, "volume": 1865345.0}, {"date": "2021-06-17", "close": 197.5, "volume": 1402333.0}, {"date": "2021-06-18", "close": 192.9, "volume": 2926563.0}, {"date": "2021-06-21", "close": 196.47, "volume": 1174174.0}, {"date": "2021-06-22", "close": 196.79, "volume": 979631.0}, {"date": "2021-06-23", "close": 195.23, "volume": 873470.0}, {"date": "2021-06-24", "close": 196.08, "volume": 1055416.0}, {"date": "2021-06-25", "close": 197.36, "volume": 1798905.0}, {"date": "2021-06-28", "close": 196.63, "volume": 1279420.0}, {"date": "2021-06-29", "close": 197.62, "volume": 912168.0}, {"date": "2021-06-30", "close": 198.62, "volume": 1433184.0}, {"date": "2021-07-01", "close": 199.81, "volume": 1130356.0}, {"date": "2021-07-02", "close": 201.48, "volume": 1012103.0}, {"date": "2021-07-06", "close": 201.11, "volume": 1032442.0}, {"date": "2021-07-07", "close": 203.34, "volume": 1091608.0}, {"date": "2021-07-08", "close": 201.86, "volume": 1262764.0}, {"date": "2021-07-09", "close": 203.72, "volume": 1746829.0}, {"date": "2021-07-12", "close": 203.75, "volume": 1325210.0}, {"date": "2021-07-13", "close": 203.91, "volume": 1025112.0}, {"date": "2021-07-14", "close": 204.5, "volume": 1558949.0}, {"date": "2021-07-15", "close": 207.03, "volume": 1518255.0}, {"date": "2021-07-16", "close": 205.6, "volume": 1652093.0}, {"date": "2021-07-19", "close": 201.68, "volume": 1841632.0}, {"date": "2021-07-20", "close": 203.14, "volume": 2097186.0}, {"date": "2021-07-21", "close": 204.47, "volume": 1408681.0}, {"date": "2021-07-22", "close": 203.29, "volume": 1075703.0}, {"date": "2021-07-23", "close": 206.08, "volume": 1105304.0}, {"date": "2021-07-26", "close": 206.27, "volume": 1118802.0}, {"date": "2021-07-27", "close": 207.89, "volume": 2075006.0}, {"date": "2021-07-28", "close": 206.88, "volume": 2065532.0}, {"date": "2021-07-29", "close": 208.83, "volume": 1236920.0}, {"date": "2021-07-30", "close": 209.63, "volume": 1533800.0}, {"date": "2021-08-02", "close": 209.45, "volume": 1458979.0}, {"date": "2021-08-03", "close": 213.44, "volume": 1412236.0}, {"date": "2021-08-04", "close": 212.0, "volume": 1634572.0}, {"date": "2021-08-05", "close": 213.29, "volume": 1010934.0}, {"date": "2021-08-06", "close": 213.0, "volume": 1342900.0}, {"date": "2021-08-09", "close": 213.7, "volume": 1321962.0}, {"date": "2021-08-10", "close": 216.72, "volume": 2575019.0}, {"date": "2021-08-11", "close": 216.25, "volume": 1883624.0}, {"date": "2021-08-12", "close": 214.9, "volume": 1449344.0}, {"date": "2021-08-13", "close": 215.17, "volume": 1003525.0}, {"date": "2021-08-16", "close": 216.56, "volume": 1233598.0}, {"date": "2021-08-17", "close": 214.8, "volume": 1248827.0}, {"date": "2021-08-18", "close": 208.47, "volume": 3061074.0}, {"date": "2021-08-19", "close": 211.12, "volume": 1582442.0}, {"date": "2021-08-20", "close": 211.58, "volume": 1777726.0}, {"date": "2021-08-23", "close": 211.73, "volume": 1139154.0}, {"date": "2021-08-24", "close": 208.19, "volume": 1663103.0}, {"date": "2021-08-25", "close": 208.19, "volume": 1202752.0}, {"date": "2021-08-26", "close": 207.08, "volume": 1207067.0}, {"date": "2021-08-27", "close": 208.96, "volume": 1369972.0}, {"date": "2021-08-30", "close": 209.07, "volume": 885567.0}, {"date": "2021-08-31", "close": 209.04, "volume": 2237071.0}, {"date": "2021-09-01", "close": 206.86, "volume": 1397832.0}, {"date": "2021-09-02", "close": 206.53, "volume": 1174361.0}, {"date": "2021-09-03", "close": 207.38, "volume": 1115879.0}, {"date": "2021-09-07", "close": 202.23, "volume": 1342346.0}, {"date": "2021-09-08", "close": 205.13, "volume": 1259194.0}, {"date": "2021-09-09", "close": 203.16, "volume": 1295695.0}, {"date": "2021-09-10", "close": 200.83, "volume": 1843853.0}, {"date": "2021-09-13", "close": 200.0, "volume": 1894750.0}, {"date": "2021-09-14", "close": 199.74, "volume": 1906316.0}, {"date": "2021-09-15", "close": 200.52, "volume": 1661780.0}, {"date": "2021-09-16", "close": 198.4, "volume": 1430584.0}, {"date": "2021-09-17", "close": 198.67, "volume": 3083860.0}, {"date": "2021-09-20", "close": 198.81, "volume": 1915940.0}, {"date": "2021-09-21", "close": 197.05, "volume": 985595.0}, {"date": "2021-09-22", "close": 198.31, "volume": 968474.0}, {"date": "2021-09-23", "close": 201.39, "volume": 1041248.0}, {"date": "2021-09-24", "close": 202.22, "volume": 884144.0}, {"date": "2021-09-27", "close": 201.72, "volume": 1357464.0}, {"date": "2021-09-28", "close": 197.28, "volume": 1245904.0}, {"date": "2021-09-29", "close": 199.58, "volume": 1001598.0}, {"date": "2021-09-30", "close": 199.92, "volume": 1739689.0}, {"date": "2021-10-01", "close": 202.0, "volume": 1379052.0}, {"date": "2021-10-04", "close": 199.97, "volume": 1453522.0}, {"date": "2021-10-05", "close": 203.76, "volume": 1038992.0}, {"date": "2021-10-06", "close": 204.99, "volume": 1486064.0}, {"date": "2021-10-07", "close": 207.57, "volume": 1439607.0}, {"date": "2021-10-08", "close": 206.16, "volume": 1002526.0}, {"date": "2021-10-11", "close": 203.75, "volume": 816929.0}, {"date": "2021-10-12", "close": 203.84, "volume": 1132797.0}, {"date": "2021-10-13", "close": 205.19, "volume": 1129830.0}, {"date": "2021-10-14", "close": 208.52, "volume": 1361924.0}, {"date": "2021-10-15", "close": 212.98, "volume": 1747165.0}, {"date": "2021-10-18", "close": 212.57, "volume": 1310679.0}, {"date": "2021-10-19", "close": 213.98, "volume": 834273.0}, {"date": "2021-10-20", "close": 213.05, "volume": 1048662.0}, {"date": "2021-10-21", "close": 214.71, "volume": 939951.0}, {"date": "2021-10-22", "close": 217.75, "volume": 1361368.0}, {"date": "2021-10-25", "close": 218.07, "volume": 863301.0}, {"date": "2021-10-26", "close": 218.8, "volume": 1819502.0}, {"date": "2021-10-27", "close": 221.95, "volume": 2043500.0}, {"date": "2021-10-28", "close": 222.94, "volume": 1428650.0}, {"date": "2021-10-29", "close": 224.49, "volume": 1609724.0}, {"date": "2021-11-01", "close": 222.14, "volume": 1172976.0}, {"date": "2021-11-02", "close": 225.17, "volume": 1249084.0}, {"date": "2021-11-03", "close": 225.75, "volume": 1079348.0}, {"date": "2021-11-04", "close": 226.19, "volume": 1190372.0}, {"date": "2021-11-05", "close": 229.6, "volume": 1394743.0}, {"date": "2021-11-08", "close": 227.49, "volume": 1366190.0}, {"date": "2021-11-09", "close": 229.2, "volume": 1093070.0}, {"date": "2021-11-10", "close": 229.64, "volume": 1081053.0}, {"date": "2021-11-11", "close": 228.55, "volume": 709814.0}, {"date": "2021-11-12", "close": 230.93, "volume": 1207592.0}, {"date": "2021-11-15", "close": 233.06, "volume": 1029103.0}, {"date": "2021-11-16", "close": 235.25, "volume": 1454499.0}, {"date": "2021-11-17", "close": 236.88, "volume": 1080294.0}, {"date": "2021-11-18", "close": 237.95, "volume": 1151050.0}, {"date": "2021-11-19", "close": 237.91, "volume": 1301749.0}, {"date": "2021-11-22", "close": 236.82, "volume": 1080638.0}, {"date": "2021-11-23", "close": 236.14, "volume": 1456795.0}, {"date": "2021-11-24", "close": 234.37, "volume": 1511075.0}, {"date": "2021-11-26", "close": 229.62, "volume": 1366697.0}, {"date": "2021-11-29", "close": 235.9, "volume": 2094323.0}, {"date": "2021-11-30", "close": 230.89, "volume": 4374163.0}, {"date": "2021-12-01", "close": 226.87, "volume": 2391596.0}, {"date": "2021-12-02", "close": 232.43, "volume": 2121848.0}, {"date": "2021-12-03", "close": 229.89, "volume": 1561667.0}, {"date": "2021-12-06", "close": 232.2, "volume": 2289631.0}, {"date": "2021-12-07", "close": 235.13, "volume": 1753403.0}, {"date": "2021-12-08", "close": 234.3, "volume": 1045758.0}, {"date": "2021-12-09", "close": 232.74, "volume": 1326150.0}, {"date": "2021-12-10", "close": 236.73, "volume": 1276146.0}, {"date": "2021-12-13", "close": 235.02, "volume": 1638891.0}, {"date": "2021-12-14", "close": 229.72, "volume": 1501413.0}, {"date": "2021-12-15", "close": 233.92, "volume": 1536556.0}, {"date": "2021-12-16", "close": 231.85, "volume": 1597226.0}, {"date": "2021-12-17", "close": 229.41, "volume": 2455091.0}, {"date": "2021-12-20", "close": 229.36, "volume": 1137833.0}, {"date": "2021-12-21", "close": 231.95, "volume": 1105399.0}, {"date": "2021-12-22", "close": 237.62, "volume": 1340594.0}, {"date": "2021-12-23", "close": 242.0, "volume": 1532549.0}, {"date": "2021-12-27", "close": 246.29, "volume": 1020653.0}, {"date": "2021-12-28", "close": 246.07, "volume": 924535.0}, {"date": "2021-12-29", "close": 248.01, "volume": 936823.0}, {"date": "2021-12-30", "close": 245.56, "volume": 753286.0}, {"date": "2021-12-31", "close": 246.58, "volume": 884236.0}, {"date": "2022-01-03", "close": 244.01, "volume": 1396973.0}, {"date": "2022-01-04", "close": 245.15, "volume": 2124390.0}, {"date": "2022-01-05", "close": 243.06, "volume": 2181207.0}, {"date": "2022-01-06", "close": 241.39, "volume": 1946540.0}, {"date": "2022-01-07", "close": 238.84, "volume": 1461990.0}, {"date": "2022-01-10", "close": 232.89, "volume": 1929346.0}, {"date": "2022-01-11", "close": 235.28, "volume": 1292976.0}, {"date": "2022-01-12", "close": 234.63, "volume": 1202519.0}, {"date": "2022-01-13", "close": 231.93, "volume": 1110590.0}, {"date": "2022-01-14", "close": 228.75, "volume": 1562921.0}, {"date": "2022-01-18", "close": 226.44, "volume": 1939508.0}, {"date": "2022-01-19", "close": 224.83, "volume": 1613943.0}, {"date": "2022-01-20", "close": 220.31, "volume": 2051798.0}, {"date": "2022-01-21", "close": 217.13, "volume": 2164430.0}, {"date": "2022-01-24", "close": 218.24, "volume": 2981736.0}, {"date": "2022-01-25", "close": 216.88, "volume": 2487478.0}, {"date": "2022-01-26", "close": 197.46, "volume": 5686862.0}, {"date": "2022-01-27", "close": 196.42, "volume": 3527243.0}, {"date": "2022-01-28", "close": 199.27, "volume": 2262030.0}, {"date": "2022-01-31", "close": 206.17, "volume": 3113293.0}, {"date": "2022-02-01", "close": 205.56, "volume": 2122663.0}, {"date": "2022-02-02", "close": 207.9, "volume": 2149952.0}, {"date": "2022-02-03", "close": 205.13, "volume": 1938047.0}, {"date": "2022-02-04", "close": 206.25, "volume": 2016562.0}, {"date": "2022-02-07", "close": 205.98, "volume": 1581881.0}, {"date": "2022-02-08", "close": 208.41, "volume": 1503792.0}, {"date": "2022-02-09", "close": 211.16, "volume": 2078703.0}, {"date": "2022-02-10", "close": 205.54, "volume": 2270554.0}, {"date": "2022-02-11", "close": 203.79, "volume": 2678905.0}, {"date": "2022-02-14", "close": 201.98, "volume": 1899555.0}, {"date": "2022-02-15", "close": 204.02, "volume": 1412099.0}, {"date": "2022-02-16", "close": 204.24, "volume": 1833943.0}, {"date": "2022-02-17", "close": 200.46, "volume": 1600665.0}, {"date": "2022-02-18", "close": 200.45, "volume": 2744445.0}, {"date": "2022-02-22", "close": 199.9, "volume": 1690167.0}, {"date": "2022-02-23", "close": 196.29, "volume": 1646707.0}, {"date": "2022-02-24", "close": 200.22, "volume": 1965362.0}, {"date": "2022-02-25", "close": 204.36, "volume": 1336364.0}, {"date": "2022-02-28", "close": 204.44, "volume": 2234561.0}, {"date": "2022-03-01", "close": 202.31, "volume": 1503225.0}, {"date": "2022-03-02", "close": 206.29, "volume": 1674593.0}, {"date": "2022-03-03", "close": 204.7, "volume": 2192173.0}, {"date": "2022-03-04", "close": 208.46, "volume": 1492278.0}, {"date": "2022-03-07", "close": 208.39, "volume": 2535505.0}, {"date": "2022-03-08", "close": 205.38, "volume": 2326317.0}, {"date": "2022-03-09", "close": 209.7, "volume": 1791687.0}, {"date": "2022-03-10", "close": 209.43, "volume": 2399303.0}, {"date": "2022-03-11", "close": 207.27, "volume": 1664796.0}, {"date": "2022-03-14", "close": 207.0, "volume": 2064122.0}, {"date": "2022-03-15", "close": 212.31, "volume": 2220162.0}, {"date": "2022-03-16", "close": 212.46, "volume": 2086317.0}, {"date": "2022-03-17", "close": 213.92, "volume": 1453740.0}, {"date": "2022-03-18", "close": 214.69, "volume": 6168463.0}, {"date": "2022-03-21", "close": 212.53, "volume": 2064541.0}, {"date": "2022-03-22", "close": 215.21, "volume": 1893906.0}, {"date": "2022-03-23", "close": 212.57, "volume": 1120308.0}, {"date": "2022-03-24", "close": 216.95, "volume": 1153279.0}, {"date": "2022-03-25", "close": 219.04, "volume": 1249810.0}, {"date": "2022-03-28", "close": 220.65, "volume": 1202835.0}, {"date": "2022-03-29", "close": 224.95, "volume": 1560890.0}, {"date": "2022-03-30", "close": 227.76, "volume": 1628811.0}, {"date": "2022-03-31", "close": 227.54, "volume": 3306788.0}, {"date": "2022-04-01", "close": 233.5, "volume": 1934854.0}, {"date": "2022-04-04", "close": 235.18, "volume": 1962681.0}, {"date": "2022-04-05", "close": 238.0, "volume": 2519333.0}, {"date": "2022-04-06", "close": 237.79, "volume": 2308609.0}, {"date": "2022-04-07", "close": 238.5, "volume": 2141694.0}, {"date": "2022-04-08", "close": 237.71, "volume": 1469298.0}, {"date": "2022-04-11", "close": 230.96, "volume": 2087420.0}, {"date": "2022-04-12", "close": 231.06, "volume": 1703597.0}, {"date": "2022-04-13", "close": 233.74, "volume": 1566209.0}, {"date": "2022-04-14", "close": 229.2, "volume": 2213560.0}, {"date": "2022-04-18", "close": 227.2, "volume": 2252958.0}, {"date": "2022-04-19", "close": 229.6, "volume": 2263426.0}, {"date": "2022-04-20", "close": 232.62, "volume": 1545703.0}, {"date": "2022-04-21", "close": 230.18, "volume": 1343078.0}, {"date": "2022-04-22", "close": 223.52, "volume": 1622347.0}, {"date": "2022-04-25", "close": 227.06, "volume": 1810292.0}, {"date": "2022-04-26", "close": 222.28, "volume": 2175552.0}, {"date": "2022-04-27", "close": 228.0, "volume": 2292312.0}, {"date": "2022-04-28", "close": 229.68, "volume": 2249633.0}, {"date": "2022-04-29", "close": 218.18, "volume": 2621358.0}, {"date": "2022-05-02", "close": 219.32, "volume": 2283222.0}, {"date": "2022-05-03", "close": 221.54, "volume": 1957430.0}, {"date": "2022-05-04", "close": 228.88, "volume": 1631553.0}, {"date": "2022-05-05", "close": 218.56, "volume": 2103481.0}, {"date": "2022-05-06", "close": 216.94, "volume": 1581620.0}, {"date": "2022-05-09", "close": 209.79, "volume": 2602592.0}, {"date": "2022-05-10", "close": 212.34, "volume": 2527367.0}, {"date": "2022-05-11", "close": 208.53, "volume": 2111116.0}, {"date": "2022-05-12", "close": 207.48, "volume": 1912599.0}, {"date": "2022-05-13", "close": 208.79, "volume": 2390845.0}, {"date": "2022-05-16", "close": 208.6, "volume": 1941241.0}, {"date": "2022-05-17", "close": 214.96, "volume": 1836522.0}, {"date": "2022-05-18", "close": 208.5, "volume": 1628834.0}, {"date": "2022-05-19", "close": 206.85, "volume": 1617935.0}, {"date": "2022-05-20", "close": 208.64, "volume": 2651284.0}, {"date": "2022-05-23", "close": 212.96, "volume": 1488158.0}, {"date": "2022-05-24", "close": 212.73, "volume": 1863662.0}, {"date": "2022-05-25", "close": 213.9, "volume": 1339527.0}, {"date": "2022-05-26", "close": 218.28, "volume": 1348269.0}, {"date": "2022-05-27", "close": 224.66, "volume": 1464587.0}, {"date": "2022-05-31", "close": 222.94, "volume": 3007225.0}, {"date": "2022-06-01", "close": 219.32, "volume": 1398737.0}, {"date": "2022-06-02", "close": 223.71, "volume": 1412219.0}, {"date": "2022-06-03", "close": 220.68, "volume": 1445091.0}, {"date": "2022-06-06", "close": 219.51, "volume": 1408656.0}, {"date": "2022-06-07", "close": 222.28, "volume": 1081025.0}, {"date": "2022-06-08", "close": 219.99, "volume": 1030686.0}, {"date": "2022-06-09", "close": 215.7, "volume": 1080394.0}, {"date": "2022-06-10", "close": 211.62, "volume": 1838985.0}, {"date": "2022-06-13", "close": 204.76, "volume": 1796076.0}, {"date": "2022-06-14", "close": 204.13, "volume": 1780416.0}, {"date": "2022-06-15", "close": 207.15, "volume": 1784714.0}, {"date": "2022-06-16", "close": 199.94, "volume": 1795996.0}, {"date": "2022-06-17", "close": 200.28, "volume": 3328265.0}, {"date": "2022-06-21", "close": 206.84, "volume": 1769319.0}, {"date": "2022-06-22", "close": 207.4, "volume": 1505648.0}, {"date": "2022-06-23", "close": 210.58, "volume": 1357600.0}, {"date": "2022-06-24", "close": 218.79, "volume": 1911951.0}, {"date": "2022-06-27", "close": 218.31, "volume": 1619006.0}, {"date": "2022-06-28", "close": 214.06, "volume": 1412971.0}, {"date": "2022-06-29", "close": 212.19, "volume": 1534678.0}, {"date": "2022-06-30", "close": 210.04, "volume": 2226964.0}, {"date": "2022-07-01", "close": 213.23, "volume": 1552928.0}, {"date": "2022-07-05", "close": 212.48, "volume": 1455621.0}, {"date": "2022-07-06", "close": 217.26, "volume": 1351281.0}, {"date": "2022-07-07", "close": 216.52, "volume": 1710083.0}, {"date": "2022-07-08", "close": 217.27, "volume": 1153331.0}, {"date": "2022-07-11", "close": 214.89, "volume": 1139801.0}, {"date": "2022-07-12", "close": 212.29, "volume": 1262529.0}, {"date": "2022-07-13", "close": 211.07, "volume": 1079115.0}, {"date": "2022-07-14", "close": 211.2, "volume": 954184.0}, {"date": "2022-07-15", "close": 214.13, "volume": 1139549.0}, {"date": "2022-07-18", "close": 211.31, "volume": 1236984.0}, {"date": "2022-07-19", "close": 218.95, "volume": 1702575.0}, {"date": "2022-07-20", "close": 216.05, "volume": 2229614.0}, {"date": "2022-07-21", "close": 218.09, "volume": 2369038.0}, {"date": "2022-07-22", "close": 220.34, "volume": 1647895.0}, {"date": "2022-07-25", "close": 218.38, "volume": 872807.0}, {"date": "2022-07-26", "close": 217.91, "volume": 1559545.0}, {"date": "2022-07-27", "close": 234.04, "volume": 2880134.0}, {"date": "2022-07-28", "close": 239.48, "volume": 1834724.0}, {"date": "2022-07-29", "close": 241.12, "volume": 1815564.0}, {"date": "2022-08-01", "close": 241.32, "volume": 1214398.0}, {"date": "2022-08-02", "close": 240.62, "volume": 1127388.0}, {"date": "2022-08-03", "close": 244.32, "volume": 1247777.0}, {"date": "2022-08-04", "close": 243.99, "volume": 1195377.0}, {"date": "2022-08-05", "close": 247.2, "volume": 1168798.0}, {"date": "2022-08-08", "close": 248.61, "volume": 1093957.0}, {"date": "2022-08-09", "close": 249.8, "volume": 1070417.0}, {"date": "2022-08-10", "close": 252.47, "volume": 1608899.0}, {"date": "2022-08-11", "close": 250.23, "volume": 1577425.0}, {"date": "2022-08-12", "close": 256.78, "volume": 1258391.0}, {"date": "2022-08-15", "close": 259.71, "volume": 1069024.0}, {"date": "2022-08-16", "close": 260.04, "volume": 1100908.0}, {"date": "2022-08-17", "close": 260.69, "volume": 1186609.0}, {"date": "2022-08-18", "close": 260.94, "volume": 1048930.0}, {"date": "2022-08-19", "close": 259.82, "volume": 2210081.0}, {"date": "2022-08-22", "close": 256.38, "volume": 1373389.0}, {"date": "2022-08-23", "close": 255.77, "volume": 1052467.0}, {"date": "2022-08-24", "close": 256.14, "volume": 864287.0}, {"date": "2022-08-25", "close": 258.21, "volume": 942653.0}, {"date": "2022-08-26", "close": 250.48, "volume": 1718778.0}, {"date": "2022-08-29", "close": 248.88, "volume": 1177956.0}, {"date": "2022-08-30", "close": 245.59, "volume": 1254374.0}, {"date": "2022-08-31", "close": 244.41, "volume": 2088335.0}, {"date": "2022-09-01", "close": 245.96, "volume": 1298176.0}, {"date": "2022-09-02", "close": 238.48, "volume": 2449064.0}, {"date": "2022-09-06", "close": 238.14, "volume": 2179465.0}, {"date": "2022-09-07", "close": 241.72, "volume": 2055761.0}, {"date": "2022-09-08", "close": 241.94, "volume": 1702771.0}, {"date": "2022-09-09", "close": 244.3, "volume": 2076104.0}, {"date": "2022-09-12", "close": 243.95, "volume": 1651208.0}, {"date": "2022-09-13", "close": 235.06, "volume": 2602611.0}, {"date": "2022-09-14", "close": 234.48, "volume": 2532241.0}, {"date": "2022-09-15", "close": 230.71, "volume": 2096455.0}, {"date": "2022-09-16", "close": 233.64, "volume": 2719704.0}, {"date": "2022-09-19", "close": 235.72, "volume": 1471674.0}, {"date": "2022-09-20", "close": 233.54, "volume": 1746624.0}, {"date": "2022-09-21", "close": 230.42, "volume": 1430502.0}, {"date": "2022-09-22", "close": 230.47, "volume": 1628253.0}, {"date": "2022-09-23", "close": 230.28, "volume": 1952518.0}, {"date": "2022-09-26", "close": 228.64, "volume": 1686624.0}, {"date": "2022-09-27", "close": 227.62, "volume": 1872706.0}, {"date": "2022-09-28", "close": 231.95, "volume": 2337893.0}, {"date": "2022-09-29", "close": 227.75, "volume": 2020517.0}, {"date": "2022-09-30", "close": 226.19, "volume": 2875272.0}, {"date": "2022-10-03", "close": 232.25, "volume": 1784170.0}, {"date": "2022-10-04", "close": 236.62, "volume": 1941017.0}, {"date": "2022-10-05", "close": 239.05, "volume": 1659321.0}, {"date": "2022-10-06", "close": 234.89, "volume": 1497708.0}, {"date": "2022-10-07", "close": 227.12, "volume": 2068491.0}, {"date": "2022-10-10", "close": 228.69, "volume": 1081316.0}, {"date": "2022-10-11", "close": 226.27, "volume": 1449635.0}, {"date": "2022-10-12", "close": 224.11, "volume": 1215183.0}, {"date": "2022-10-13", "close": 229.9, "volume": 1919307.0}, {"date": "2022-10-14", "close": 225.91, "volume": 2166282.0}, {"date": "2022-10-17", "close": 233.08, "volume": 2123116.0}, {"date": "2022-10-18", "close": 235.02, "volume": 1619131.0}, {"date": "2022-10-19", "close": 233.24, "volume": 1630994.0}, {"date": "2022-10-20", "close": 229.48, "volume": 1314323.0}, {"date": "2022-10-21", "close": 232.74, "volume": 2112065.0}, {"date": "2022-10-24", "close": 236.91, "volume": 1731653.0}, {"date": "2022-10-25", "close": 237.76, "volume": 2216178.0}, {"date": "2022-10-26", "close": 235.14, "volume": 2943969.0}, {"date": "2022-10-27", "close": 234.97, "volume": 1806070.0}, {"date": "2022-10-28", "close": 242.64, "volume": 1589196.0}, {"date": "2022-10-31", "close": 241.7, "volume": 1711392.0}, {"date": "2022-11-01", "close": 243.64, "volume": 1522619.0}, {"date": "2022-11-02", "close": 237.44, "volume": 1592575.0}, {"date": "2022-11-03", "close": 236.1, "volume": 1987042.0}, {"date": "2022-11-04", "close": 236.86, "volume": 1468814.0}, {"date": "2022-11-07", "close": 240.41, "volume": 1250354.0}, {"date": "2022-11-08", "close": 245.04, "volume": 1724342.0}, {"date": "2022-11-09", "close": 240.38, "volume": 1243021.0}, {"date": "2022-11-10", "close": 254.88, "volume": 2672836.0}, {"date": "2022-11-11", "close": 249.23, "volume": 2126798.0}, {"date": "2022-11-14", "close": 250.08, "volume": 1556581.0}, {"date": "2022-11-15", "close": 253.32, "volume": 1517273.0}, {"date": "2022-11-16", "close": 253.62, "volume": 1430843.0}, {"date": "2022-11-17", "close": 253.55, "volume": 1116819.0}, {"date": "2022-11-18", "close": 256.02, "volume": 1806558.0}, {"date": "2022-11-21", "close": 257.6, "volume": 1243648.0}, {"date": "2022-11-22", "close": 261.97, "volume": 1267388.0}, {"date": "2022-11-23", "close": 262.58, "volume": 1386725.0}, {"date": "2022-11-25", "close": 263.95, "volume": 594686.0}, {"date": "2022-11-28", "close": 258.33, "volume": 1465743.0}, {"date": "2022-11-29", "close": 257.06, "volume": 1131696.0}, {"date": "2022-11-30", "close": 264.14, "volume": 4155519.0}, {"date": "2022-12-01", "close": 267.95, "volume": 1449862.0}, {"date": "2022-12-02", "close": 269.9, "volume": 1806964.0}, {"date": "2022-12-05", "close": 264.39, "volume": 1255994.0}, {"date": "2022-12-06", "close": 258.53, "volume": 1371326.0}, {"date": "2022-12-07", "close": 259.22, "volume": 1265639.0}, {"date": "2022-12-08", "close": 260.05, "volume": 1197164.0}, {"date": "2022-12-09", "close": 257.2, "volume": 1991351.0}, {"date": "2022-12-12", "close": 264.43, "volume": 1277620.0}, {"date": "2022-12-13", "close": 262.2, "volume": 2086124.0}, {"date": "2022-12-14", "close": 260.08, "volume": 1863081.0}, {"date": "2022-12-15", "close": 248.79, "volume": 1843250.0}, {"date": "2022-12-16", "close": 247.05, "volume": 4051678.0}, {"date": "2022-12-19", "close": 245.06, "volume": 1810402.0}, {"date": "2022-12-20", "close": 243.91, "volume": 1445884.0}, {"date": "2022-12-21", "close": 247.04, "volume": 1341319.0}, {"date": "2022-12-22", "close": 239.16, "volume": 2370639.0}, {"date": "2022-12-23", "close": 240.94, "volume": 1049559.0}, {"date": "2022-12-27", "close": 241.03, "volume": 926772.0}, {"date": "2022-12-28", "close": 237.85, "volume": 1045254.0}, {"date": "2022-12-29", "close": 240.62, "volume": 975225.0}, {"date": "2022-12-30", "close": 238.86, "volume": 1042639.0}, {"date": "2023-01-03", "close": 237.66, "volume": 1749813.0}, {"date": "2023-01-04", "close": 238.78, "volume": 1368132.0}, {"date": "2023-01-05", "close": 233.63, "volume": 1574974.0}, {"date": "2023-01-06", "close": 240.16, "volume": 1771737.0}, {"date": "2023-01-09", "close": 239.51, "volume": 1963555.0}, {"date": "2023-01-10", "close": 240.78, "volume": 969472.0}, {"date": "2023-01-11", "close": 245.05, "volume": 1364085.0}, {"date": "2023-01-12", "close": 244.26, "volume": 1169993.0}, {"date": "2023-01-13", "close": 245.36, "volume": 1712864.0}, {"date": "2023-01-17", "close": 236.78, "volume": 2972755.0}, {"date": "2023-01-18", "close": 234.25, "volume": 2095656.0}, {"date": "2023-01-19", "close": 233.32, "volume": 1646126.0}, {"date": "2023-01-20", "close": 237.17, "volume": 1715607.0}, {"date": "2023-01-23", "close": 240.96, "volume": 1654699.0}, {"date": "2023-01-24", "close": 239.15, "volume": 1425373.0}, {"date": "2023-01-25", "close": 228.01, "volume": 3695035.0}, {"date": "2023-01-26", "close": 225.43, "volume": 3021273.0}, {"date": "2023-01-27", "close": 220.8, "volume": 4945202.0}, {"date": "2023-01-30", "close": 222.35, "volume": 3593999.0}, {"date": "2023-01-31", "close": 225.81, "volume": 2788799.0}, {"date": "2023-02-01", "close": 226.73, "volume": 1981781.0}, {"date": "2023-02-02", "close": 228.99, "volume": 2953729.0}, {"date": "2023-02-03", "close": 225.31, "volume": 2328905.0}, {"date": "2023-02-06", "close": 223.47, "volume": 1375770.0}, {"date": "2023-02-07", "close": 226.77, "volume": 1995687.0}, {"date": "2023-02-08", "close": 223.98, "volume": 1643567.0}, {"date": "2023-02-09", "close": 223.91, "volume": 2699151.0}, {"date": "2023-02-10", "close": 225.82, "volume": 2278164.0}, {"date": "2023-02-13", "close": 227.36, "volume": 1720737.0}, {"date": "2023-02-14", "close": 224.59, "volume": 1581466.0}, {"date": "2023-02-15", "close": 227.85, "volume": 1732412.0}, {"date": "2023-02-16", "close": 227.48, "volume": 1992857.0}, {"date": "2023-02-17", "close": 228.695, "volume": 1659504.0}, {"date": "2023-02-21", "close": 224.68, "volume": 1896862.0}, {"date": "2023-02-22", "close": 222.93, "volume": 1690707.0}, {"date": "2023-02-23", "close": 222.78, "volume": 1435774.0}, {"date": "2023-02-24", "close": 221.58, "volume": 1812779.0}, {"date": "2023-02-27", "close": 221.6, "volume": 1254322.0}, {"date": "2023-02-28", "close": 219.82, "volume": 2052466.0}, {"date": "2023-03-01", "close": 219.56, "volume": 1387940.0}, {"date": "2023-03-02", "close": 222.55, "volume": 2053157.0}, {"date": "2023-03-03", "close": 224.75, "volume": 2013056.0}, {"date": "2023-03-06", "close": 225.52, "volume": 2480613.0}, {"date": "2023-03-07", "close": 221.28, "volume": 1923352.0}, {"date": "2023-03-08", "close": 221.97, "volume": 1294047.0}, {"date": "2023-03-09", "close": 218.98, "volume": 1772664.0}, {"date": "2023-03-10", "close": 213.56, "volume": 1652784.0}, {"date": "2023-03-13", "close": 213.55, "volume": 2236250.0}, {"date": "2023-03-14", "close": 213.59, "volume": 2478587.0}, {"date": "2023-03-15", "close": 213.25, "volume": 2538058.0}, {"date": "2023-03-16", "close": 215.8, "volume": 2193681.0}, {"date": "2023-03-17", "close": 213.22, "volume": 8927720.0}, {"date": "2023-03-20", "close": 215.87, "volume": 2400286.0}, {"date": "2023-03-21", "close": 218.1, "volume": 2230474.0}, {"date": "2023-03-22", "close": 213.26, "volume": 1723111.0}, {"date": "2023-03-23", "close": 213.62, "volume": 1893903.0}, {"date": "2023-03-24", "close": 214.13, "volume": 1720461.0}, {"date": "2023-03-27", "close": 214.36, "volume": 1627097.0}, {"date": "2023-03-28", "close": 214.15, "volume": 1130094.0}, {"date": "2023-03-29", "close": 219.9, "volume": 1724403.0}, {"date": "2023-03-30", "close": 219.49, "volume": 1408684.0}, {"date": "2023-03-31", "close": 222.63, "volume": 1782915.0}, {"date": "2023-04-03", "close": 216.81, "volume": 2592146.0}, {"date": "2023-04-04", "close": 214.04, "volume": 2384938.0}, {"date": "2023-04-05", "close": 213.17, "volume": 2223959.0}, {"date": "2023-04-06", "close": 216.11, "volume": 1966560.0}, {"date": "2023-04-10", "close": 214.22, "volume": 1181424.0}, {"date": "2023-04-11", "close": 215.21, "volume": 1370777.0}, {"date": "2023-04-12", "close": 215.61, "volume": 1654760.0}, {"date": "2023-04-13", "close": 217.25, "volume": 1293886.0}, {"date": "2023-04-14", "close": 215.7, "volume": 1224198.0}, {"date": "2023-04-17", "close": 218.16, "volume": 1648344.0}, {"date": "2023-04-18", "close": 217.32, "volume": 932105.0}, {"date": "2023-04-19", "close": 217.04, "volume": 862983.0}, {"date": "2023-04-20", "close": 215.62, "volume": 1117764.0}, {"date": "2023-04-21", "close": 215.21, "volume": 1093007.0}, {"date": "2023-04-24", "close": 215.47, "volume": 1332201.0}, {"date": "2023-04-25", "close": 211.69, "volume": 2161739.0}, {"date": "2023-04-26", "close": 210.83, "volume": 3217594.0}, {"date": "2023-04-27", "close": 216.16, "volume": 2180945.0}, {"date": "2023-04-28", "close": 220.0, "volume": 2427856.0}, {"date": "2023-05-01", "close": 221.12, "volume": 1699684.0}, {"date": "2023-05-02", "close": 216.54, "volume": 1775534.0}, {"date": "2023-05-03", "close": 215.98, "volume": 1604855.0}, {"date": "2023-05-04", "close": 213.81, "volume": 1241484.0}, {"date": "2023-05-05", "close": 215.48, "volume": 1455136.0}, {"date": "2023-05-08", "close": 214.27, "volume": 1001586.0}, {"date": "2023-05-09", "close": 213.66, "volume": 1204404.0}, {"date": "2023-05-10", "close": 215.01, "volume": 1007882.0}, {"date": "2023-05-11", "close": 209.81, "volume": 1935132.0}, {"date": "2023-05-12", "close": 212.74, "volume": 1256973.0}, {"date": "2023-05-15", "close": 214.39, "volume": 893415.0}, {"date": "2023-05-16", "close": 212.34, "volume": 1706757.0}, {"date": "2023-05-17", "close": 213.96, "volume": 1257344.0}, {"date": "2023-05-18", "close": 215.43, "volume": 1598194.0}, {"date": "2023-05-19", "close": 216.18, "volume": 1504198.0}, {"date": "2023-05-22", "close": 216.53, "volume": 1521646.0}, {"date": "2023-05-23", "close": 215.55, "volume": 1942936.0}, {"date": "2023-05-24", "close": 214.0, "volume": 1434163.0}, {"date": "2023-05-25", "close": 210.4, "volume": 2066030.0}, {"date": "2023-05-26", "close": 212.48, "volume": 2143589.0}, {"date": "2023-05-30", "close": 210.12, "volume": 1916646.0}, {"date": "2023-05-31", "close": 208.99, "volume": 7408434.0}, {"date": "2023-06-01", "close": 211.81, "volume": 1963170.0}, {"date": "2023-06-02", "close": 216.52, "volume": 1449246.0}, {"date": "2023-06-05", "close": 216.24, "volume": 1205407.0}, {"date": "2023-06-06", "close": 216.74, "volume": 1252599.0}, {"date": "2023-06-07", "close": 216.47, "volume": 1652496.0}, {"date": "2023-06-08", "close": 215.19, "volume": 1338715.0}, {"date": "2023-06-09", "close": 215.22, "volume": 1295890.0}, {"date": "2023-06-12", "close": 218.36, "volume": 1348189.0}, {"date": "2023-06-13", "close": 220.49, "volume": 1345093.0}, {"date": "2023-06-14", "close": 216.09, "volume": 2116842.0}, {"date": "2023-06-15", "close": 220.97, "volume": 1911194.0}, {"date": "2023-06-16", "close": 221.32, "volume": 3337403.0}, {"date": "2023-06-20", "close": 220.28, "volume": 1779421.0}, {"date": "2023-06-21", "close": 220.56, "volume": 1602669.0}, {"date": "2023-06-22", "close": 220.4, "volume": 1279768.0}, {"date": "2023-06-23", "close": 213.83, "volume": 2189728.0}, {"date": "2023-06-26", "close": 215.54, "volume": 1169681.0}, {"date": "2023-06-27", "close": 215.61, "volume": 1313279.0}, {"date": "2023-06-28", "close": 215.61, "volume": 1725595.0}, {"date": "2023-06-29", "close": 216.46, "volume": 1539680.0}, {"date": "2023-06-30", "close": 219.79, "volume": 1782028.0}, {"date": "2023-07-03", "close": 218.73, "volume": 848018.0}, {"date": "2023-07-05", "close": 219.7, "volume": 1113460.0}, {"date": "2023-07-06", "close": 221.65, "volume": 1889434.0}, {"date": "2023-07-07", "close": 218.74, "volume": 1678389.0}, {"date": "2023-07-10", "close": 224.26, "volume": 1788296.0}, {"date": "2023-07-11", "close": 226.38, "volume": 1278199.0}, {"date": "2023-07-12", "close": 224.99, "volume": 1368771.0}, {"date": "2023-07-13", "close": 227.16, "volume": 1192084.0}, {"date": "2023-07-14", "close": 229.47, "volume": 1185648.0}, {"date": "2023-07-17", "close": 233.72, "volume": 1700876.0}, {"date": "2023-07-18", "close": 235.9, "volume": 1718443.0}, {"date": "2023-07-19", "close": 237.33, "volume": 1818950.0}, {"date": "2023-07-20", "close": 237.08, "volume": 1453871.0}, {"date": "2023-07-21", "close": 237.69, "volume": 4660953.0}, {"date": "2023-07-24", "close": 239.5, "volume": 1564575.0}, {"date": "2023-07-25", "close": 240.48, "volume": 1936730.0}, {"date": "2023-07-26", "close": 253.45, "volume": 3397887.0}, {"date": "2023-07-27", "close": 250.88, "volume": 2677413.0}, {"date": "2023-07-28", "close": 250.61, "volume": 1788605.0}, {"date": "2023-07-31", "close": 247.26, "volume": 2052013.0}, {"date": "2023-08-01", "close": 248.32, "volume": 1305854.0}, {"date": "2023-08-02", "close": 247.36, "volume": 1809148.0}, {"date": "2023-08-03", "close": 248.0, "volume": 1129013.0}, {"date": "2023-08-04", "close": 245.76, "volume": 1238012.0}, {"date": "2023-08-07", "close": 250.82, "volume": 1266835.0}, {"date": "2023-08-08", "close": 248.34, "volume": 1068563.0}, {"date": "2023-08-09", "close": 250.31, "volume": 1145176.0}, {"date": "2023-08-10", "close": 250.56, "volume": 1153721.0}, {"date": "2023-08-11", "close": 252.82, "volume": 926625.0}, {"date": "2023-08-14", "close": 251.96, "volume": 1113206.0}, {"date": "2023-08-15", "close": 250.97, "volume": 1092821.0}, {"date": "2023-08-16", "close": 250.9, "volume": 1275345.0}, {"date": "2023-08-17", "close": 250.28, "volume": 1394469.0}, {"date": "2023-08-18", "close": 251.05, "volume": 2044321.0}, {"date": "2023-08-21", "close": 251.11, "volume": 1205350.0}, {"date": "2023-08-22", "close": 249.53, "volume": 926119.0}, {"date": "2023-08-23", "close": 250.92, "volume": 1027797.0}, {"date": "2023-08-24", "close": 249.795, "volume": 1132661.0}, {"date": "2023-08-25", "close": 253.05, "volume": 1039476.0}, {"date": "2023-08-28", "close": 254.39, "volume": 813560.0}, {"date": "2023-08-29", "close": 254.35, "volume": 1139582.0}, {"date": "2023-08-30", "close": 254.93, "volume": 1587459.0}, {"date": "2023-08-31", "close": 254.61, "volume": 2400226.0}, {"date": "2023-09-01", "close": 255.75, "volume": 1484201.0}, {"date": "2023-09-05", "close": 252.85, "volume": 1616460.0}, {"date": "2023-09-06", "close": 251.05, "volume": 1311207.0}, {"date": "2023-09-07", "close": 250.12, "volume": 1021596.0}, {"date": "2023-09-08", "close": 249.37, "volume": 1191044.0}, {"date": "2023-09-11", "close": 248.2, "volume": 1297186.0}, {"date": "2023-09-12", "close": 248.02, "volume": 1303361.0}, {"date": "2023-09-13", "close": 247.81, "volume": 1364383.0}, {"date": "2023-09-14", "close": 248.29, "volume": 1350163.0}, {"date": "2023-09-15", "close": 245.31, "volume": 2898762.0}, {"date": "2023-09-18", "close": 247.28, "volume": 1218486.0}, {"date": "2023-09-19", "close": 245.84, "volume": 1030736.0}, {"date": "2023-09-20", "close": 243.865, "volume": 1364956.0}, {"date": "2023-09-21", "close": 238.72, "volume": 1260127.0}, {"date": "2023-09-22", "close": 239.35, "volume": 1026176.0}, {"date": "2023-09-25", "close": 240.02, "volume": 1077206.0}, {"date": "2023-09-26", "close": 237.24, "volume": 1557661.0}, {"date": "2023-09-27", "close": 242.63, "volume": 2256253.0}, {"date": "2023-09-28", "close": 243.31, "volume": 1391030.0}, {"date": "2023-09-29", "close": 240.58, "volume": 1337015.0}, {"date": "2023-10-02", "close": 239.37, "volume": 1206402.0}, {"date": "2023-10-03", "close": 240.42, "volume": 1216614.0}, {"date": "2023-10-04", "close": 243.98, "volume": 1388645.0}, {"date": "2023-10-05", "close": 243.36, "volume": 935328.0}, {"date": "2023-10-06", "close": 246.38, "volume": 1574943.0}, {"date": "2023-10-09", "close": 250.18, "volume": 1022850.0}, {"date": "2023-10-10", "close": 249.15, "volume": 1648895.0}, {"date": "2023-10-11", "close": 249.46, "volume": 1134373.0}, {"date": "2023-10-12", "close": 247.65, "volume": 1400815.0}, {"date": "2023-10-13", "close": 247.5, "volume": 1443827.0}, {"date": "2023-10-16", "close": 249.26, "volume": 1037942.0}, {"date": "2023-10-17", "close": 249.33, "volume": 1054633.0}, {"date": "2023-10-18", "close": 248.26, "volume": 1074973.0}, {"date": "2023-10-19", "close": 246.08, "volume": 1156833.0}, {"date": "2023-10-20", "close": 241.68, "volume": 1562208.0}, {"date": "2023-10-23", "close": 241.16, "volume": 1162505.0}, {"date": "2023-10-24", "close": 240.45, "volume": 1562079.0}, {"date": "2023-10-25", "close": 218.33, "volume": 4914408.0}, {"date": "2023-10-26", "close": 218.84, "volume": 2603919.0}, {"date": "2023-10-27", "close": 214.84, "volume": 2070197.0}, {"date": "2023-10-30", "close": 216.08, "volume": 1704173.0}, {"date": "2023-10-31", "close": 218.22, "volume": 2557198.0}, {"date": "2023-11-01", "close": 210.37, "volume": 3416665.0}, {"date": "2023-11-02", "close": 218.56, "volume": 2262700.0}, {"date": "2023-11-03", "close": 219.31, "volume": 2455292.0}, {"date": "2023-11-06", "close": 220.54, "volume": 1127068.0}, {"date": "2023-11-07", "close": 222.25, "volume": 1668398.0}, {"date": "2023-11-08", "close": 225.48, "volume": 1389184.0}, {"date": "2023-11-09", "close": 226.52, "volume": 1513242.0}, {"date": "2023-11-10", "close": 228.49, "volume": 1429552.0}, {"date": "2023-11-13", "close": 226.35, "volume": 1229205.0}, {"date": "2023-11-14", "close": 230.42, "volume": 1297554.0}, {"date": "2023-11-15", "close": 230.46, "volume": 1553667.0}, {"date": "2023-11-16", "close": 229.91, "volume": 1588382.0}, {"date": "2023-11-17", "close": 229.39, "volume": 1664621.0}, {"date": "2023-11-20", "close": 231.71, "volume": 1404003.0}, {"date": "2023-11-21", "close": 231.21, "volume": 1715590.0}, {"date": "2023-11-22", "close": 231.15, "volume": 1439226.0}, {"date": "2023-11-24", "close": 230.66, "volume": 659835.0}, {"date": "2023-11-27", "close": 229.16, "volume": 1551615.0}, {"date": "2023-11-28", "close": 228.99, "volume": 1162303.0}, {"date": "2023-11-29", "close": 229.16, "volume": 1291161.0}, {"date": "2023-11-30", "close": 229.92, "volume": 4351881.0}, {"date": "2023-12-01", "close": 232.94, "volume": 1647754.0}, {"date": "2023-12-04", "close": 232.58, "volume": 2795076.0}, {"date": "2023-12-05", "close": 231.56, "volume": 1665991.0}, {"date": "2023-12-06", "close": 232.35, "volume": 1676916.0}, {"date": "2023-12-07", "close": 229.99, "volume": 1758502.0}, {"date": "2023-12-08", "close": 229.27, "volume": 1772416.0}, {"date": "2023-12-11", "close": 233.29, "volume": 1981474.0}, {"date": "2023-12-12", "close": 236.68, "volume": 1905119.0}, {"date": "2023-12-13", "close": 239.22, "volume": 1579818.0}, {"date": "2023-12-14", "close": 235.97, "volume": 2361066.0}, {"date": "2023-12-15", "close": 234.14, "volume": 5260548.0}, {"date": "2023-12-18", "close": 234.85, "volume": 1492570.0}, {"date": "2023-12-19", "close": 233.7, "volume": 1393993.0}, {"date": "2023-12-20", "close": 232.23, "volume": 1654363.0}, {"date": "2023-12-21", "close": 228.99, "volume": 1744872.0}, {"date": "2023-12-22", "close": 230.97, "volume": 1231856.0}, {"date": "2023-12-26", "close": 232.54, "volume": 1029037.0}, {"date": "2023-12-27", "close": 231.61, "volume": 925597.0}, {"date": "2023-12-28", "close": 232.49, "volume": 1140991.0}, {"date": "2023-12-29", "close": 232.97, "volume": 1020155.0}, {"date": "2024-01-02", "close": 233.42, "volume": 1955467.0}, {"date": "2024-01-03", "close": 232.51, "volume": 1831502.0}, {"date": "2024-01-04", "close": 233.66, "volume": 2145399.0}, {"date": "2024-01-05", "close": 235.21, "volume": 1765352.0}, {"date": "2024-01-08", "close": 236.76, "volume": 1678498.0}, {"date": "2024-01-09", "close": 235.22, "volume": 1135022.0}, {"date": "2024-01-10", "close": 235.29, "volume": 1218033.0}, {"date": "2024-01-11", "close": 235.34, "volume": 1545229.0}, {"date": "2024-01-12", "close": 235.95, "volume": 932235.0}, {"date": "2024-01-16", "close": 235.28, "volume": 1288817.0}, {"date": "2024-01-17", "close": 235.39, "volume": 1409327.0}, {"date": "2024-01-18", "close": 236.08, "volume": 1182820.0}, {"date": "2024-01-19", "close": 238.24, "volume": 1822287.0}, {"date": "2024-01-22", "close": 239.4, "volume": 1761180.0}, {"date": "2024-01-23", "close": 240.36, "volume": 1245157.0}, {"date": "2024-01-24", "close": 238.44, "volume": 1744535.0}, {"date": "2024-01-25", "close": 236.72, "volume": 1993315.0}, {"date": "2024-01-26", "close": 236.1, "volume": 1677891.0}, {"date": "2024-01-29", "close": 237.71, "volume": 2165144.0}, {"date": "2024-01-30", "close": 238.59, "volume": 2024058.0}, {"date": "2024-01-31", "close": 245.78, "volume": 4436278.0}, {"date": "2024-02-01", "close": 247.08, "volume": 2008210.0}, {"date": "2024-02-02", "close": 248.81, "volume": 2223044.0}, {"date": "2024-02-05", "close": 248.28, "volume": 1733196.0}, {"date": "2024-02-06", "close": 250.81, "volume": 1690542.0}, {"date": "2024-02-07", "close": 250.27, "volume": 1460685.0}, {"date": "2024-02-08", "close": 251.08, "volume": 1330892.0}, {"date": "2024-02-09", "close": 249.99, "volume": 1243350.0}, {"date": "2024-02-12", "close": 250.07, "volume": 1260530.0}, {"date": "2024-02-13", "close": 249.59, "volume": 1827939.0}, {"date": "2024-02-14", "close": 250.9, "volume": 1131497.0}, {"date": "2024-02-15", "close": 252.05, "volume": 1387583.0}, {"date": "2024-02-16", "close": 252.97, "volume": 2099105.0}, {"date": "2024-02-20", "close": 252.94, "volume": 1439426.0}, {"date": "2024-02-21", "close": 253.92, "volume": 1146430.0}, {"date": "2024-02-22", "close": 254.76, "volume": 1692891.0}, {"date": "2024-02-23", "close": 255.87, "volume": 1306581.0}, {"date": "2024-02-26", "close": 253.55, "volume": 1141319.0}, {"date": "2024-02-27", "close": 251.31, "volume": 1241809.0}, {"date": "2024-02-28", "close": 251.56, "volume": 1508241.0}, {"date": "2024-02-29", "close": 251.13, "volume": 2796700.0}, {"date": "2024-03-01", "close": 249.69, "volume": 2091034.0}, {"date": "2024-03-04", "close": 246.2, "volume": 3661533.0}, {"date": "2024-03-05", "close": 244.0, "volume": 2433279.0}, {"date": "2024-03-06", "close": 243.76, "volume": 2163688.0}, {"date": "2024-03-07", "close": 244.25, "volume": 2445421.0}, {"date": "2024-03-08", "close": 242.4, "volume": 1815867.0}, {"date": "2024-03-11", "close": 244.09, "volume": 1477161.0}, {"date": "2024-03-12", "close": 244.67, "volume": 1978830.0}, {"date": "2024-03-13", "close": 244.21, "volume": 1558996.0}, {"date": "2024-03-14", "close": 243.25, "volume": 1867498.0}, {"date": "2024-03-15", "close": 242.09, "volume": 11912120.0}, {"date": "2024-03-18", "close": 241.85, "volume": 2002087.0}, {"date": "2024-03-19", "close": 244.13, "volume": 1864214.0}, {"date": "2024-03-20", "close": 247.72, "volume": 2105155.0}, {"date": "2024-03-21", "close": 248.95, "volume": 1857956.0}, {"date": "2024-03-22", "close": 247.61, "volume": 1612600.0}, {"date": "2024-03-25", "close": 244.2, "volume": 1069608.0}, {"date": "2024-03-26", "close": 245.07, "volume": 1072926.0}, {"date": "2024-03-27", "close": 248.33, "volume": 1132583.0}, {"date": "2024-03-28", "close": 249.74, "volume": 1302005.0}, {"date": "2024-04-01", "close": 245.31, "volume": 1535471.0}, {"date": "2024-04-02", "close": 247.66, "volume": 2297388.0}, {"date": "2024-04-03", "close": 245.13, "volume": 2370064.0}, {"date": "2024-04-04", "close": 241.49, "volume": 1690648.0}, {"date": "2024-04-05", "close": 244.85, "volume": 1420080.0}, {"date": "2024-04-08", "close": 246.64, "volume": 905591.0}, {"date": "2024-04-09", "close": 250.01, "volume": 1158725.0}, {"date": "2024-04-10", "close": 245.79, "volume": 1263249.0}, {"date": "2024-04-11", "close": 244.42, "volume": 1099177.0}, {"date": "2024-04-12", "close": 243.85, "volume": 1226399.0}, {"date": "2024-04-15", "close": 244.08, "volume": 1383647.0}, {"date": "2024-04-16", "close": 244.21, "volume": 1457660.0}, {"date": "2024-04-17", "close": 242.9, "volume": 1126134.0}, {"date": "2024-04-18", "close": 241.99, "volume": 1454355.0}, {"date": "2024-04-19", "close": 243.31, "volume": 1638705.0}, {"date": "2024-04-22", "close": 246.31, "volume": 1329014.0}, {"date": "2024-04-23", "close": 246.84, "volume": 1661848.0}, {"date": "2024-04-24", "close": 246.61, "volume": 1455810.0}, {"date": "2024-04-25", "close": 246.34, "volume": 1224550.0}, {"date": "2024-04-26", "close": 243.07, "volume": 1555489.0}, {"date": "2024-04-29", "close": 243.95, "volume": 1153482.0}, {"date": "2024-04-30", "close": 241.89, "volume": 1945077.0}, {"date": "2024-05-01", "close": 247.33, "volume": 2782446.0}, {"date": "2024-05-02", "close": 242.03, "volume": 1781298.0}, {"date": "2024-05-03", "close": 241.89, "volume": 1491532.0}, {"date": "2024-05-06", "close": 242.74, "volume": 1108750.0}, {"date": "2024-05-07", "close": 245.12, "volume": 1202499.0}, {"date": "2024-05-08", "close": 242.94, "volume": 1133454.0}, {"date": "2024-05-09", "close": 245.145, "volume": 1020241.0}, {"date": "2024-05-10", "close": 246.86, "volume": 757877.0}, {"date": "2024-05-13", "close": 247.8, "volume": 950030.0}, {"date": "2024-05-14", "close": 245.5, "volume": 1278977.0}, {"date": "2024-05-15", "close": 246.62, "volume": 1053957.0}, {"date": "2024-05-16", "close": 250.06, "volume": 1031961.0}, {"date": "2024-05-17", "close": 252.33, "volume": 1291521.0}, {"date": "2024-05-20", "close": 251.78, "volume": 772892.0}, {"date": "2024-05-21", "close": 252.14, "volume": 917474.0}, {"date": "2024-05-22", "close": 254.02, "volume": 1272890.0}, {"date": "2024-05-23", "close": 251.49, "volume": 1096238.0}, {"date": "2024-05-24", "close": 248.9, "volume": 973940.0}, {"date": "2024-05-28", "close": 243.3, "volume": 1483500.0}, {"date": "2024-05-29", "close": 240.09, "volume": 1565613.0}, {"date": "2024-05-30", "close": 240.91, "volume": 1562244.0}, {"date": "2024-05-31", "close": 244.92, "volume": 2721044.0}, {"date": "2024-06-03", "close": 244.02, "volume": 1113278.0}, {"date": "2024-06-04", "close": 245.67, "volume": 911687.0}, {"date": "2024-06-05", "close": 245.78, "volume": 1298318.0}, {"date": "2024-06-06", "close": 247.97, "volume": 1614268.0}, {"date": "2024-06-07", "close": 252.32, "volume": 1650179.0}, {"date": "2024-06-10", "close": 246.87, "volume": 2339731.0}, {"date": "2024-06-11", "close": 246.58, "volume": 1478250.0}, {"date": "2024-06-12", "close": 246.13, "volume": 1764641.0}, {"date": "2024-06-13", "close": 244.27, "volume": 1368743.0}, {"date": "2024-06-14", "close": 242.62, "volume": 1106921.0}, {"date": "2024-06-17", "close": 244.96, "volume": 1347933.0}, {"date": "2024-06-18", "close": 244.41, "volume": 1005014.0}, {"date": "2024-06-20", "close": 246.06, "volume": 1954249.0}, {"date": "2024-06-21", "close": 247.97, "volume": 3022851.0}, {"date": "2024-06-24", "close": 249.2, "volume": 1303120.0}, {"date": "2024-06-25", "close": 248.4, "volume": 1492943.0}, {"date": "2024-06-26", "close": 238.02, "volume": 3146310.0}, {"date": "2024-06-27", "close": 237.3, "volume": 2066883.0}, {"date": "2024-06-28", "close": 238.69, "volume": 2595023.0}, {"date": "2024-07-01", "close": 235.67, "volume": 2124780.0}, {"date": "2024-07-02", "close": 236.63, "volume": 1278114.0}, {"date": "2024-07-03", "close": 236.91, "volume": 815729.0}, {"date": "2024-07-05", "close": 235.56, "volume": 1847304.0}, {"date": "2024-07-08", "close": 233.44, "volume": 1448814.0}, {"date": "2024-07-09", "close": 234.71, "volume": 1458662.0}, {"date": "2024-07-10", "close": 234.15, "volume": 1687116.0}, {"date": "2024-07-11", "close": 235.63, "volume": 1883196.0}, {"date": "2024-07-12", "close": 238.02, "volume": 1312685.0}, {"date": "2024-07-15", "close": 242.64, "volume": 1268279.0}, {"date": "2024-07-16", "close": 245.82, "volume": 1252805.0}, {"date": "2024-07-17", "close": 249.25, "volume": 1896974.0}, {"date": "2024-07-18", "close": 247.4, "volume": 1225770.0}, {"date": "2024-07-19", "close": 246.97, "volume": 1424555.0}, {"date": "2024-07-22", "close": 247.99, "volume": 1421349.0}, {"date": "2024-07-23", "close": 248.35, "volume": 765419.0}, {"date": "2024-07-24", "close": 247.1, "volume": 1853223.0}, {"date": "2024-07-25", "close": 249.58, "volume": 1476176.0}, {"date": "2024-07-26", "close": 252.67, "volume": 1449554.0}, {"date": "2024-07-29", "close": 255.21, "volume": 2120026.0}, {"date": "2024-07-30", "close": 257.74, "volume": 1762381.0}, {"date": "2024-07-31", "close": 262.62, "volume": 3046540.0}, {"date": "2024-08-01", "close": 261.3, "volume": 2281985.0}, {"date": "2024-08-02", "close": 263.52, "volume": 2310606.0}, {"date": "2024-08-05", "close": 258.14, "volume": 2295721.0}, {"date": "2024-08-06", "close": 259.47, "volume": 1847521.0}, {"date": "2024-08-07", "close": 258.91, "volume": 2011768.0}, {"date": "2024-08-08", "close": 262.79, "volume": 1968047.0}, {"date": "2024-08-09", "close": 262.18, "volume": 1462311.0}, {"date": "2024-08-12", "close": 259.12, "volume": 1257135.0}, {"date": "2024-08-13", "close": 261.91, "volume": 1104492.0}, {"date": "2024-08-14", "close": 262.82, "volume": 1047630.0}, {"date": "2024-08-15", "close": 263.66, "volume": 1169700.0}, {"date": "2024-08-16", "close": 264.09, "volume": 1013231.0}, {"date": "2024-08-19", "close": 264.65, "volume": 998180.0}, {"date": "2024-08-20", "close": 264.54, "volume": 913450.0}, {"date": "2024-08-21", "close": 267.85, "volume": 1305154.0}, {"date": "2024-08-22", "close": 269.38, "volume": 1137615.0}, {"date": "2024-08-23", "close": 269.6, "volume": 1206702.0}, {"date": "2024-08-26", "close": 271.35, "volume": 792667.0}, {"date": "2024-08-27", "close": 274.68, "volume": 1260071.0}, {"date": "2024-08-28", "close": 272.68, "volume": 1369587.0}, {"date": "2024-08-29", "close": 273.36, "volume": 850498.0}, {"date": "2024-08-30", "close": 275.91, "volume": 1548080.0}, {"date": "2024-09-03", "close": 275.55, "volume": 1590052.0}, {"date": "2024-09-04", "close": 275.22, "volume": 1374438.0}, {"date": "2024-09-05", "close": 270.17, "volume": 1856281.0}, {"date": "2024-09-06", "close": 269.56, "volume": 2814514.0}, {"date": "2024-09-09", "close": 275.59, "volume": 1784455.0}, {"date": "2024-09-10", "close": 279.26, "volume": 1354279.0}, {"date": "2024-09-11", "close": 277.48, "volume": 1555972.0}, {"date": "2024-09-12", "close": 278.4, "volume": 1499066.0}, {"date": "2024-09-13", "close": 277.51, "volume": 1183145.0}, {"date": "2024-09-16", "close": 278.6, "volume": 1699565.0}, {"date": "2024-09-17", "close": 279.41, "volume": 2163466.0}, {"date": "2024-09-18", "close": 275.91, "volume": 1521264.0}, {"date": "2024-09-19", "close": 277.69, "volume": 1559360.0}, {"date": "2024-09-20", "close": 276.41, "volume": 3271545.0}, {"date": "2024-09-23", "close": 277.58, "volume": 1434995.0}, {"date": "2024-09-24", "close": 276.64, "volume": 1436862.0}, {"date": "2024-09-25", "close": 275.25, "volume": 1076390.0}, {"date": "2024-09-26", "close": 274.43, "volume": 1333843.0}, {"date": "2024-09-27", "close": 272.88, "volume": 1581344.0}, {"date": "2024-09-30", "close": 276.73, "volume": 1987950.0}, {"date": "2024-10-01", "close": 280.08, "volume": 1909891.0}, {"date": "2024-10-02", "close": 283.55, "volume": 1298049.0}, {"date": "2024-10-03", "close": 284.62, "volume": 1489636.0}, {"date": "2024-10-04", "close": 285.16, "volume": 1076780.0}, {"date": "2024-10-07", "close": 282.12, "volume": 1443282.0}, {"date": "2024-10-08", "close": 285.42, "volume": 1176049.0}, {"date": "2024-10-09", "close": 287.77, "volume": 1253381.0}, {"date": "2024-10-10", "close": 286.91, "volume": 864501.0}, {"date": "2024-10-11", "close": 288.36, "volume": 952208.0}, {"date": "2024-10-14", "close": 291.0, "volume": 969651.0}, {"date": "2024-10-15", "close": 290.04, "volume": 1532025.0}, {"date": "2024-10-16", "close": 290.7, "volume": 1242129.0}, {"date": "2024-10-17", "close": 291.96, "volume": 2299199.0}, {"date": "2024-10-18", "close": 292.29, "volume": 2738202.0}, {"date": "2024-10-21", "close": 290.91, "volume": 1044404.0}, {"date": "2024-10-22", "close": 291.34, "volume": 983189.0}, {"date": "2024-10-23", "close": 290.04, "volume": 1183848.0}, {"date": "2024-10-24", "close": 289.43, "volume": 1261683.0}, {"date": "2024-10-25", "close": 287.96, "volume": 1691504.0}, {"date": "2024-10-28", "close": 286.44, "volume": 1591840.0}, {"date": "2024-10-29", "close": 287.95, "volume": 2583017.0}, {"date": "2024-10-30", "close": 292.78, "volume": 2012727.0}, {"date": "2024-10-31", "close": 289.24, "volume": 2215870.0}, {"date": "2024-11-01", "close": 288.18, "volume": 2037049.0}, {"date": "2024-11-04", "close": 289.86, "volume": 1184322.0}, {"date": "2024-11-05", "close": 291.18, "volume": 897637.0}, {"date": "2024-11-06", "close": 305.18, "volume": 2869357.0}, {"date": "2024-11-07", "close": 304.85, "volume": 1299509.0}, {"date": "2024-11-08", "close": 304.73, "volume": 1552646.0}, {"date": "2024-11-11", "close": 306.78, "volume": 1340249.0}, {"date": "2024-11-12", "close": 307.91, "volume": 1711195.0}, {"date": "2024-11-13", "close": 307.5, "volume": 1637822.0}, {"date": "2024-11-14", "close": 301.99, "volume": 1505824.0}, {"date": "2024-11-15", "close": 297.64, "volume": 1457744.0}, {"date": "2024-11-18", "close": 297.89, "volume": 1075973.0}, {"date": "2024-11-19", "close": 297.54, "volume": 1741761.0}, {"date": "2024-11-20", "close": 298.59, "volume": 2159333.0}, {"date": "2024-11-21", "close": 304.57, "volume": 1810633.0}, {"date": "2024-11-22", "close": 305.15, "volume": 1311987.0}, {"date": "2024-11-25", "close": 304.665, "volume": 3078716.0}, {"date": "2024-11-26", "close": 307.97, "volume": 1048750.0}, {"date": "2024-11-27", "close": 306.92, "volume": 1515441.0}, {"date": "2024-11-29", "close": 306.93, "volume": 805046.0}, {"date": "2024-12-02", "close": 306.03, "volume": 1279315.0}, {"date": "2024-12-03", "close": 303.57, "volume": 2059804.0}, {"date": "2024-12-04", "close": 303.49, "volume": 1374360.0}, {"date": "2024-12-05", "close": 301.8, "volume": 3169131.0}, {"date": "2024-12-06", "close": 304.56, "volume": 2622043.0}, {"date": "2024-12-09", "close": 297.56, "volume": 2266208.0}, {"date": "2024-12-10", "close": 302.23, "volume": 1672537.0}, {"date": "2024-12-11", "close": 300.75, "volume": 1952251.0}, {"date": "2024-12-12", "close": 298.75, "volume": 1172856.0}, {"date": "2024-12-13", "close": 296.76, "volume": 1880638.0}, {"date": "2024-12-16", "close": 296.81, "volume": 2580068.0}, {"date": "2024-12-17", "close": 295.57, "volume": 2625345.0}, {"date": "2024-12-18", "close": 288.5, "volume": 2262420.0}, {"date": "2024-12-19", "close": 291.33, "volume": 1787654.0}, {"date": "2024-12-20", "close": 294.02, "volume": 4165832.0}, {"date": "2024-12-23", "close": 294.15, "volume": 1388915.0}, {"date": "2024-12-24", "close": 296.46, "volume": 956029.0}, {"date": "2024-12-26", "close": 297.23, "volume": 1403673.0}, {"date": "2024-12-27", "close": 296.18, "volume": 1332042.0}, {"date": "2024-12-30", "close": 292.97, "volume": 1161842.0}, {"date": "2024-12-31", "close": 292.73, "volume": 980889.0}, {"date": "2025-01-02", "close": 289.65, "volume": 1025445.0}, {"date": "2025-01-03", "close": 291.69, "volume": 1044195.0}, {"date": "2025-01-06", "close": 287.13, "volume": 1529209.0}, {"date": "2025-01-07", "close": 288.4, "volume": 1451761.0}, {"date": "2025-01-08", "close": 291.89, "volume": 1513069.0}, {"date": "2025-01-10", "close": 286.85, "volume": 2292476.0}, {"date": "2025-01-13", "close": 290.2, "volume": 1809436.0}, {"date": "2025-01-14", "close": 291.69, "volume": 2321563.0}, {"date": "2025-01-15", "close": 293.37, "volume": 1764426.0}, {"date": "2025-01-16", "close": 296.23, "volume": 1667520.0}, {"date": "2025-01-17", "close": 296.18, "volume": 2408371.0}, {"date": "2025-01-21", "close": 298.15, "volume": 1652323.0}, {"date": "2025-01-22", "close": 296.36, "volume": 1627991.0}, {"date": "2025-01-23", "close": 295.8, "volume": 1101951.0}, {"date": "2025-01-24", "close": 297.1, "volume": 1205968.0}, {"date": "2025-01-27", "close": 300.15, "volume": 1636236.0}, {"date": "2025-01-28", "close": 298.31, "volume": 2469854.0}, {"date": "2025-01-29", "close": 300.57, "volume": 2764065.0}, {"date": "2025-01-30", "close": 303.26, "volume": 1367137.0}, {"date": "2025-01-31", "close": 303.01, "volume": 2237741.0}, {"date": "2025-02-03", "close": 307.32, "volume": 2169081.0}, {"date": "2025-02-04", "close": 304.67, "volume": 1256942.0}, {"date": "2025-02-05", "close": 308.15, "volume": 1633876.0}, {"date": "2025-02-06", "close": 308.97, "volume": 1740375.0}, {"date": "2025-02-07", "close": 305.97, "volume": 1387891.0}, {"date": "2025-02-10", "close": 306.93, "volume": 902931.0}, {"date": "2025-02-11", "close": 305.78, "volume": 1150996.0}, {"date": "2025-02-12", "close": 306.65, "volume": 1559002.0}, {"date": "2025-02-13", "close": 310.22, "volume": 1197848.0}, {"date": "2025-02-14", "close": 308.15, "volume": 1101072.0}, {"date": "2025-02-18", "close": 309.95, "volume": 1313190.0}, {"date": "2025-02-19", "close": 313.22, "volume": 1407745.0}, {"date": "2025-02-20", "close": 311.97, "volume": 1304472.0}, {"date": "2025-02-21", "close": 310.76, "volume": 1600348.0}, {"date": "2025-02-24", "close": 312.2, "volume": 1311864.0}, {"date": "2025-02-25", "close": 313.37, "volume": 1880006.0}, {"date": "2025-02-26", "close": 311.38, "volume": 1443182.0}, {"date": "2025-02-27", "close": 311.3, "volume": 1489919.0}, {"date": "2025-02-28", "close": 315.18, "volume": 3289104.0}, {"date": "2025-03-03", "close": 318.64, "volume": 1515358.0}, {"date": "2025-03-04", "close": 313.44, "volume": 2388631.0}, {"date": "2025-03-05", "close": 310.43, "volume": 3470989.0}, {"date": "2025-03-06", "close": 302.46, "volume": 2975314.0}, {"date": "2025-03-07", "close": 306.45, "volume": 2293500.0}, {"date": "2025-03-10", "close": 302.99, "volume": 2991382.0}, {"date": "2025-03-11", "close": 292.44, "volume": 2923478.0}, {"date": "2025-03-12", "close": 294.18, "volume": 1959675.0}, {"date": "2025-03-13", "close": 290.55, "volume": 2062513.0}, {"date": "2025-03-14", "close": 291.76, "volume": 1429311.0}, {"date": "2025-03-17", "close": 296.58, "volume": 1818393.0}, {"date": "2025-03-18", "close": 295.93, "volume": 1181010.0}, {"date": "2025-03-19", "close": 298.79, "volume": 1291728.0}, {"date": "2025-03-20", "close": 297.51, "volume": 1602359.0}, {"date": "2025-03-21", "close": 295.32, "volume": 3951140.0}, {"date": "2025-03-24", "close": 298.89, "volume": 1709092.0}, {"date": "2025-03-25", "close": 299.38, "volume": 1474795.0}, {"date": "2025-03-26", "close": 302.41, "volume": 1851424.0}, {"date": "2025-03-27", "close": 305.43, "volume": 1373993.0}, {"date": "2025-03-28", "close": 300.83, "volume": 1785442.0}, {"date": "2025-03-31", "close": 305.53, "volume": 2492561.0}, {"date": "2025-04-01", "close": 306.54, "volume": 1199344.0}, {"date": "2025-04-02", "close": 307.23, "volume": 1089325.0}, {"date": "2025-04-03", "close": 305.39, "volume": 1998842.0}, {"date": "2025-04-04", "close": 286.13, "volume": 3769265.0}, {"date": "2025-04-07", "close": 281.22, "volume": 3541600.0}, {"date": "2025-04-08", "close": 276.76, "volume": 3130236.0}, {"date": "2025-04-09", "close": 294.69, "volume": 3469527.0}, {"date": "2025-04-10", "close": 292.21, "volume": 3284681.0}, {"date": "2025-04-11", "close": 299.54, "volume": 2188071.0}, {"date": "2025-04-14", "close": 301.56, "volume": 1806247.0}, {"date": "2025-04-15", "close": 298.06, "volume": 1763342.0}, {"date": "2025-04-16", "close": 294.14, "volume": 1406472.0}, {"date": "2025-04-17", "close": 293.28, "volume": 1667101.0}, {"date": "2025-04-21", "close": 284.85, "volume": 2315588.0}, {"date": "2025-04-22", "close": 292.89, "volume": 1725162.0}, {"date": "2025-04-23", "close": 293.54, "volume": 1636120.0}, {"date": "2025-04-24", "close": 294.55, "volume": 1686259.0}, {"date": "2025-04-25", "close": 291.76, "volume": 1481993.0}, {"date": "2025-04-28", "close": 293.57, "volume": 1669235.0}, {"date": "2025-04-29", "close": 295.77, "volume": 1618330.0}, {"date": "2025-04-30", "close": 300.6, "volume": 3342317.0}, {"date": "2025-05-01", "close": 298.69, "volume": 1667514.0}, {"date": "2025-05-02", "close": 303.57, "volume": 1720851.0}, {"date": "2025-05-05", "close": 303.96, "volume": 1232849.0}, {"date": "2025-05-06", "close": 303.33, "volume": 1006759.0}, {"date": "2025-05-07", "close": 305.18, "volume": 2013032.0}, {"date": "2025-05-08", "close": 307.09, "volume": 1164272.0}, {"date": "2025-05-09", "close": 307.72, "volume": 851726.0}, {"date": "2025-05-12", "close": 309.38, "volume": 1682981.0}, {"date": "2025-05-13", "close": 308.19, "volume": 1215499.0}, {"date": "2025-05-14", "close": 309.41, "volume": 1163118.0}, {"date": "2025-05-15", "close": 315.85, "volume": 1696989.0}, {"date": "2025-05-16", "close": 319.37, "volume": 1489162.0}, {"date": "2025-05-19", "close": 322.96, "volume": 1530564.0}, {"date": "2025-05-20", "close": 322.8, "volume": 1015039.0}, {"date": "2025-05-21", "close": 322.63, "volume": 1892350.0}, {"date": "2025-05-22", "close": 321.65, "volume": 1273688.0}, {"date": "2025-05-23", "close": 321.09, "volume": 962536.0}, {"date": "2025-05-27", "close": 325.71, "volume": 1745156.0}, {"date": "2025-05-28", "close": 324.14, "volume": 1158732.0}, {"date": "2025-05-29", "close": 324.12, "volume": 921705.0}, {"date": "2025-05-30", "close": 325.53, "volume": 2925090.0}, {"date": "2025-06-02", "close": 325.8, "volume": 1502572.0}, {"date": "2025-06-03", "close": 326.53, "volume": 2155924.0}, {"date": "2025-06-04", "close": 326.21, "volume": 1229954.0}, {"date": "2025-06-05", "close": 326.23, "volume": 1817739.0}, {"date": "2025-06-06", "close": 326.81, "volume": 1183335.0}, {"date": "2025-06-09", "close": 318.57, "volume": 1463033.0}, {"date": "2025-06-10", "close": 314.52, "volume": 1422101.0}, {"date": "2025-06-11", "close": 312.365, "volume": 1323705.0}, {"date": "2025-06-12", "close": 309.75, "volume": 1799190.0}, {"date": "2025-06-13", "close": 306.82, "volume": 2021726.0}, {"date": "2025-06-16", "close": 307.91, "volume": 1622290.0}, {"date": "2025-06-17", "close": 307.62, "volume": 2357159.0}, {"date": "2025-06-18", "close": 306.77, "volume": 1466702.0}, {"date": "2025-06-20", "close": 306.26, "volume": 3659069.0}, {"date": "2025-06-23", "close": 310.24, "volume": 1707066.0}, {"date": "2025-06-24", "close": 311.4, "volume": 1309187.0}, {"date": "2025-06-25", "close": 298.19, "volume": 2355101.0}, {"date": "2025-06-26", "close": 302.98, "volume": 2304170.0}, {"date": "2025-06-27", "close": 303.45, "volume": 1931132.0}, {"date": "2025-06-30", "close": 308.4, "volume": 2414776.0}, {"date": "2025-07-01", "close": 310.13, "volume": 1496603.0}, {"date": "2025-07-02", "close": 305.05, "volume": 1327855.0}, {"date": "2025-07-03", "close": 309.2, "volume": 1393190.0}, {"date": "2025-07-07", "close": 308.4, "volume": 1660350.0}, {"date": "2025-07-08", "close": 306.9, "volume": 1919182.0}, {"date": "2025-07-09", "close": 308.41, "volume": 1359647.0}, {"date": "2025-07-10", "close": 305.82, "volume": 1421547.0}, {"date": "2025-07-11", "close": 302.65, "volume": 1097350.0}, {"date": "2025-07-14", "close": 303.36, "volume": 1128385.0}, {"date": "2025-07-15", "close": 298.18, "volume": 965555.0}, {"date": "2025-07-16", "close": 300.27, "volume": 1525545.0}, {"date": "2025-07-17", "close": 302.12, "volume": 1314135.0}, {"date": "2025-07-18", "close": 301.79, "volume": 1653908.0}, {"date": "2025-07-21", "close": 300.9, "volume": 949670.0}, {"date": "2025-07-22", "close": 302.98, "volume": 1026698.0}, {"date": "2025-07-23", "close": 304.23, "volume": 1135688.0}, {"date": "2025-07-24", "close": 306.24, "volume": 1148091.0}, {"date": "2025-07-25", "close": 308.63, "volume": 967227.0}, {"date": "2025-07-28", "close": 306.89, "volume": 1184823.0}, {"date": "2025-07-29", "close": 308.64, "volume": 2670872.0}, {"date": "2025-07-30", "close": 310.94, "volume": 2558231.0}, {"date": "2025-07-31", "close": 309.5, "volume": 2030399.0}, {"date": "2025-08-01", "close": 300.44, "volume": 1791603.0}, {"date": "2025-08-04", "close": 302.26, "volume": 1560104.0}, {"date": "2025-08-05", "close": 299.44, "volume": 1774907.0}, {"date": "2025-08-06", "close": 301.64, "volume": 1879514.0}, {"date": "2025-08-07", "close": 303.49, "volume": 1519885.0}, {"date": "2025-08-08", "close": 305.81, "volume": 879386.0}, {"date": "2025-08-11", "close": 303.72, "volume": 1265718.0}, {"date": "2025-08-12", "close": 299.63, "volume": 1280112.0}, {"date": "2025-08-13", "close": 304.95, "volume": 2351673.0}, {"date": "2025-08-14", "close": 301.68, "volume": 1074439.0}, {"date": "2025-08-15", "close": 301.79, "volume": 1362768.0}, {"date": "2025-08-18", "close": 302.65, "volume": 1156707.0}, {"date": "2025-08-19", "close": 305.72, "volume": 1227250.0}, {"date": "2025-08-20", "close": 309.03, "volume": 1440741.0}, {"date": "2025-08-21", "close": 304.94, "volume": 1458899.0}, {"date": "2025-08-22", "close": 307.95, "volume": 1150919.0}, {"date": "2025-08-25", "close": 303.84, "volume": 1138039.0}, {"date": "2025-08-26", "close": 303.45, "volume": 2503458.0}, {"date": "2025-08-27", "close": 303.09, "volume": 1109628.0}, {"date": "2025-08-28", "close": 304.1, "volume": 1488198.0}, {"date": "2025-08-29", "close": 304.05, "volume": 1106884.0}, {"date": "2025-09-02", "close": 299.77, "volume": 1648489.0}, {"date": "2025-09-03", "close": 298.86, "volume": 1448332.0}, {"date": "2025-09-04", "close": 301.19, "volume": 1735422.0}, {"date": "2025-09-05", "close": 295.97, "volume": 1892499.0}, {"date": "2025-09-08", "close": 298.43, "volume": 1716594.0}, {"date": "2025-09-09", "close": 297.24, "volume": 1349962.0}, {"date": "2025-09-10", "close": 292.39, "volume": 1762147.0}, {"date": "2025-09-11", "close": 298.03, "volume": 1984930.0}, {"date": "2025-09-12", "close": 293.5, "volume": 1100095.0}, {"date": "2025-09-15", "close": 290.87, "volume": 1290566.0}, {"date": "2025-09-16", "close": 288.69, "volume": 2609133.0}, {"date": "2025-09-17", "close": 288.75, "volume": 2275778.0}, {"date": "2025-09-18", "close": 290.95, "volume": 2184382.0}, {"date": "2025-09-19", "close": 292.0, "volume": 4039577.0}, {"date": "2025-09-22", "close": 293.66, "volume": 2179604.0}, {"date": "2025-09-23", "close": 289.215, "volume": 1926159.0}, {"date": "2025-09-24", "close": 291.5, "volume": 3456621.0}, {"date": "2025-09-25", "close": 288.89, "volume": 1862826.0}, {"date": "2025-09-26", "close": 291.54, "volume": 1703929.0}, {"date": "2025-09-29", "close": 292.66, "volume": 2155220.0}, {"date": "2025-09-30", "close": 293.5, "volume": 3156491.0}, {"date": "2025-10-01", "close": 291.61, "volume": 2200998.0}, {"date": "2025-10-02", "close": 289.87, "volume": 2073868.0}, {"date": "2025-10-03", "close": 291.31, "volume": 1227736.0}, {"date": "2025-10-06", "close": 290.55, "volume": 1704082.0}, {"date": "2025-10-07", "close": 292.94, "volume": 1150640.0}, {"date": "2025-10-08", "close": 290.7, "volume": 1410087.0}, {"date": "2025-10-09", "close": 285.89, "volume": 1340900.0}, {"date": "2025-10-10", "close": 285.19, "volume": 2717739.0}, {"date": "2025-10-13", "close": 284.35, "volume": 2041818.0}, {"date": "2025-10-14", "close": 285.92, "volume": 1299516.0}, {"date": "2025-10-15", "close": 284.21, "volume": 1568313.0}, {"date": "2025-10-16", "close": 280.16, "volume": 1494358.0}, {"date": "2025-10-17", "close": 281.27, "volume": 1301110.0}, {"date": "2025-10-20", "close": 283.03, "volume": 1395789.0}, {"date": "2025-10-21", "close": 283.98, "volume": 1748209.0}, {"date": "2025-10-22", "close": 283.95, "volume": 1234089.0}, {"date": "2025-10-23", "close": 281.55, "volume": 1338448.0}, {"date": "2025-10-24", "close": 280.94, "volume": 1263253.0}, {"date": "2025-10-27", "close": 280.53, "volume": 1980093.0}, {"date": "2025-10-28", "close": 279.63, "volume": 2351313.0}, {"date": "2025-10-29", "close": 261.22, "volume": 3346287.0}, {"date": "2025-10-30", "close": 261.53, "volume": 2792361.0}, {"date": "2025-10-31", "close": 260.3, "volume": 2557678.0}, {"date": "2025-11-03", "close": 257.17, "volume": 2365550.0}, {"date": "2025-11-04", "close": 259.22, "volume": 2554957.0}, {"date": "2025-11-05", "close": 259.57, "volume": 2213323.0}, {"date": "2025-11-06", "close": 252.36, "volume": 3338460.0}, {"date": "2025-11-07", "close": 254.16, "volume": 2442088.0}, {"date": "2025-11-10", "close": 254.06, "volume": 1735725.0}, {"date": "2025-11-11", "close": 255.2, "volume": 1413516.0}, {"date": "2025-11-12", "close": 254.55, "volume": 1772059.0}, {"date": "2025-11-13", "close": 254.61, "volume": 1980838.0}, {"date": "2025-11-14", "close": 253.09, "volume": 1720198.0}, {"date": "2025-11-17", "close": 250.9, "volume": 1761384.0}, {"date": "2025-11-18", "close": 249.69, "volume": 2031686.0}, {"date": "2025-11-19", "close": 250.41, "volume": 2170484.0}, {"date": "2025-11-20", "close": 249.06, "volume": 2034422.0}, {"date": "2025-11-21", "close": 253.12, "volume": 2003291.0}, {"date": "2025-11-24", "close": 250.1, "volume": 3502596.0}, {"date": "2025-11-25", "close": 256.31, "volume": 2670364.0}, {"date": "2025-11-26", "close": 254.33, "volume": 1711786.0}, {"date": "2025-11-28", "close": 255.3, "volume": 975344.0}, {"date": "2025-12-01", "close": 255.84, "volume": 2861057.0}, {"date": "2025-12-02", "close": 257.18, "volume": 3423094.0}, {"date": "2025-12-03", "close": 260.22, "volume": 2367407.0}, {"date": "2025-12-04", "close": 259.4, "volume": 2594225.0}, {"date": "2025-12-05", "close": 261.63, "volume": 2756599.0}, {"date": "2025-12-08", "close": 258.69, "volume": 2584354.0}, {"date": "2025-12-09", "close": 258.23, "volume": 1717110.0}, {"date": "2025-12-10", "close": 259.34, "volume": 2449979.0}, {"date": "2025-12-11", "close": 264.69, "volume": 1634809.0}, {"date": "2025-12-12", "close": 266.1, "volume": 2079242.0}, {"date": "2025-12-15", "close": 264.95, "volume": 2958004.0}, {"date": "2025-12-16", "close": 262.17, "volume": 3359208.0}, {"date": "2025-12-17", "close": 265.47, "volume": 2511269.0}, {"date": "2025-12-18", "close": 260.97, "volume": 3508688.0}, {"date": "2025-12-19", "close": 257.94, "volume": 7868523.0}, {"date": "2025-12-22", "close": 259.74, "volume": 2075749.0}, {"date": "2025-12-23", "close": 257.005, "volume": 1875884.0}, {"date": "2025-12-24", "close": 258.1, "volume": 622119.0}, {"date": "2025-12-26", "close": 258.84, "volume": 1230478.0}, {"date": "2025-12-29", "close": 259.61, "volume": 1703325.0}, {"date": "2025-12-30", "close": 259.53, "volume": 1004300.0}, {"date": "2025-12-31", "close": 257.23, "volume": 1760284.0}, {"date": "2026-01-02", "close": 252.88, "volume": 2026336.0}, {"date": "2026-01-05", "close": 257.32, "volume": 2102893.0}, {"date": "2026-01-06", "close": 261.12, "volume": 2063884.0}, {"date": "2026-01-07", "close": 261.26, "volume": 1479233.0}, {"date": "2026-01-08", "close": 265.67, "volume": 1988730.0}, {"date": "2026-01-09", "close": 266.02, "volume": 1687591.0}, {"date": "2026-01-12", "close": 262.8, "volume": 1495087.0}, {"date": "2026-01-13", "close": 257.07, "volume": 1802994.0}, {"date": "2026-01-14", "close": 258.5, "volume": 1894757.0}, {"date": "2026-01-15", "close": 260.2, "volume": 2054067.0}, {"date": "2026-01-16", "close": 260.44, "volume": 2880309.0}, {"date": "2026-01-20", "close": 255.1, "volume": 2214683.0}, {"date": "2026-01-21", "close": 256.99, "volume": 2540638.0}, {"date": "2026-01-22", "close": 259.855, "volume": 2002099.0}, {"date": "2026-01-23", "close": 257.87, "volume": 2114594.0}, {"date": "2026-01-26", "close": 258.17, "volume": 2043498.0}, {"date": "2026-01-27", "close": 254.51, "volume": 3482089.0}, {"date": "2026-01-28", "close": 250.69, "volume": 4089420.0}, {"date": "2026-01-29", "close": 245.97, "volume": 3533799.0}, {"date": "2026-01-30", "close": 246.82, "volume": 3568356.0}, {"date": "2026-02-02", "close": 247.56, "volume": 2024603.0}, {"date": "2026-02-03", "close": 235.08, "volume": 4377706.0}, {"date": "2026-02-04", "close": 234.67, "volume": 4159278.0}, {"date": "2026-02-05", "close": 233.99, "volume": 2797785.0}, {"date": "2026-02-06", "close": 231.36, "volume": 3223418.0}, {"date": "2026-02-09", "close": 226.62, "volume": 3377009.0}, {"date": "2026-02-10", "close": 225.53, "volume": 4475998.0}, {"date": "2026-02-11", "close": 217.57, "volume": 4597528.0}, {"date": "2026-02-12", "close": 209.96, "volume": 7879712.0}, {"date": "2026-02-13", "close": 212.11, "volume": 3840667.0}, {"date": "2026-02-17", "close": 213.08, "volume": 4965309.0}, {"date": "2026-02-18", "close": 217.21, "volume": 3363299.0}, {"date": "2026-02-19", "close": 215.97, "volume": 3597797.0}, {"date": "2026-02-20", "close": 214.47, "volume": 2511656.0}, {"date": "2026-02-23", "close": 205.73, "volume": 4293080.0}, {"date": "2026-02-24", "close": 205.68, "volume": 5808244.0}, {"date": "2026-02-25", "close": 214.25, "volume": 5074668.0}, {"date": "2026-02-26", "close": 218.36, "volume": 3911021.0}, {"date": "2026-02-27", "close": 214.36, "volume": 4998950.0}, {"date": "2026-03-02", "close": 214.97, "volume": 4419506.0}, {"date": "2026-03-03", "close": 216.27, "volume": 3547516.0}, {"date": "2026-03-04", "close": 217.16, "volume": 4230461.0}, {"date": "2026-03-05", "close": 222.7, "volume": 4814099.0}, {"date": "2026-03-06", "close": 226.24, "volume": 3798924.0}, {"date": "2026-03-09", "close": 223.04, "volume": 4332333.0}, {"date": "2026-03-10", "close": 217.37, "volume": 3204877.0}, {"date": "2026-03-11", "close": 213.0, "volume": 2605209.0}, {"date": "2026-03-12", "close": 207.45, "volume": 4174267.0}, {"date": "2026-03-13", "close": 208.52, "volume": 3135407.0}, {"date": "2026-03-16", "close": 209.11, "volume": 3394838.0}, {"date": "2026-03-17", "close": 209.73, "volume": 2702840.0}, {"date": "2026-03-18", "close": 208.28, "volume": 3243748.0}, {"date": "2026-03-19", "close": 210.66, "volume": 3286866.0}, {"date": "2026-03-20", "close": 208.69, "volume": 19084190.0}, {"date": "2026-03-23", "close": 209.71, "volume": 3822656.0}, {"date": "2026-03-24", "close": 204.89, "volume": 3100068.0}, {"date": "2026-03-25", "close": 202.11, "volume": 2854800.0}, {"date": "2026-03-26", "close": 204.51, "volume": 3123725.0}, {"date": "2026-03-27", "close": 201.25, "volume": 3569513.0}, {"date": "2026-03-30", "close": 205.47, "volume": 3647196.0}, {"date": "2026-03-31", "close": 203.18, "volume": 3444866.0}, {"date": "2026-04-01", "close": 201.28, "volume": 3077767.0}, {"date": "2026-04-02", "close": 204.01, "volume": 2868342.0}, {"date": "2026-04-06", "close": 204.34, "volume": 1675467.0}, {"date": "2026-04-07", "close": 203.61, "volume": 2259580.0}, {"date": "2026-04-08", "close": 200.78, "volume": 2835498.0}, {"date": "2026-04-09", "close": 196.02, "volume": 2996335.0}, {"date": "2026-04-10", "close": 188.79, "volume": 3202580.0}, {"date": "2026-04-13", "close": 195.38, "volume": 3142565.0}, {"date": "2026-04-14", "close": 195.08, "volume": 2409099.0}, {"date": "2026-04-15", "close": 196.92, "volume": 3781277.0}, {"date": "2026-04-16", "close": 200.39, "volume": 2725523.0}, {"date": "2026-04-17", "close": 200.47, "volume": 2894781.0}, {"date": "2026-04-20", "close": 202.39, "volume": 2061959.0}, {"date": "2026-04-21", "close": 202.87, "volume": 3041241.0}, {"date": "2026-04-22", "close": 201.69, "volume": 2038628.0}, {"date": "2026-04-23", "close": 198.53, "volume": 4208233.0}, {"date": "2026-04-24", "close": 196.53, "volume": 3414929.0}, {"date": "2026-04-27", "close": 197.23, "volume": 2638951.0}, {"date": "2026-04-28", "close": 199.17, "volume": 3644118.0}, {"date": "2026-04-29", "close": 215.06, "volume": 4441607.0}, {"date": "2026-04-30", "close": 211.94, "volume": 4253634.0}, {"date": "2026-05-01", "close": 214.21, "volume": 2621759.0}, {"date": "2026-05-04", "close": 211.32, "volume": 2986897.0}, {"date": "2026-05-05", "close": 210.6, "volume": 2113945.0}, {"date": "2026-05-06", "close": 207.2, "volume": 2237657.0}, {"date": "2026-05-07", "close": 214.09, "volume": 3462763.0}, {"date": "2026-05-08", "close": 212.995, "volume": 2804143.0}, {"date": "2026-05-11", "close": 211.67, "volume": 2260138.0}, {"date": "2026-05-12", "close": 213.81, "volume": 4018271.0}, {"date": "2026-05-13", "close": 208.63, "volume": 3251563.0}, {"date": "2026-05-14", "close": 208.37, "volume": 2818569.0}, {"date": "2026-05-15", "close": 214.48, "volume": 2922000.0}, {"date": "2026-05-18", "close": 222.94, "volume": 3256794.0}, {"date": "2026-05-19", "close": 220.44, "volume": 3575991.0}, {"date": "2026-05-20", "close": 220.69, "volume": 2846778.0}, {"date": "2026-05-21", "close": 220.075, "volume": 2248980.0}, {"date": "2026-05-22", "close": 225.31, "volume": 2282739.0}, {"date": "2026-05-26", "close": 218.35, "volume": 2374525.0}, {"date": "2026-05-27", "close": 217.65, "volume": 2061789.0}, {"date": "2026-05-28", "close": 219.86, "volume": 1784737.0}, {"date": "2026-05-29", "close": 221.84, "volume": 3377827.0}, {"date": "2026-06-01", "close": 233.74, "volume": 3970306.0}, {"date": "2026-06-02", "close": 231.18, "volume": 3550454.0}, {"date": "2026-06-03", "close": 227.75, "volume": 2728888.0}, {"date": "2026-06-04", "close": 231.31, "volume": 2319033.0}, {"date": "2026-06-05", "close": 231.95, "volume": 2980685.0}, {"date": "2026-06-08", "close": 229.075, "volume": 1620094.0}, {"date": "2026-06-09", "close": 231.17, "volume": 2088890.0}, {"date": "2026-06-10", "close": 231.1, "volume": 2155146.0}, {"date": "2026-06-11", "close": 225.77, "volume": 2748011.0}, {"date": "2026-06-12", "close": 226.21, "volume": 2189791.0}, {"date": "2026-06-15", "close": 223.22, "volume": 2314781.0}, {"date": "2026-06-16", "close": 222.0, "volume": 2615376.0}, {"date": "2026-06-17", "close": 218.76, "volume": 2743782.0}, {"date": "2026-06-18", "close": 218.41, "volume": 6501703.0}, {"date": "2026-06-22", "close": 214.6, "volume": 2999057.0}, {"date": "2026-06-23", "close": 220.5, "volume": 2551205.0}, {"date": "2026-06-24", "close": 219.855, "volume": 2695249.0}, {"date": "2026-06-25", "close": 216.31, "volume": 2287102.0}, {"date": "2026-06-26", "close": 223.55, "volume": 8664089.0}, {"date": "2026-06-29", "close": 224.97, "volume": 2023996.0}, {"date": "2026-06-30", "close": 223.95, "volume": 3583913.0}, {"date": "2026-07-01", "close": 235.73, "volume": 2988475.0}, {"date": "2026-07-02", "close": 242.27, "volume": 2492775.0}, {"date": "2026-07-06", "close": 239.49, "volume": 1998340.0}, {"date": "2026-07-07", "close": 245.6, "volume": 1735689.0}, {"date": "2026-07-08", "close": 241.37, "volume": 1688843.0}, {"date": "2026-07-09", "close": 241.28, "volume": 2272507.0}, {"date": "2026-07-10", "close": 241.92, "volume": 1243047.0}, {"date": "2026-07-13", "close": 251.05, "volume": 2573431.0}, {"date": "2026-07-14", "close": 246.44, "volume": 2191173.0}, {"date": "2026-07-15", "close": 247.47, "volume": 1872944.0}, {"date": "2026-07-16", "close": 256.56, "volume": 2661660.0}, {"date": "2026-07-17", "close": 255.265, "volume": 2675836.0}, {"date": "2026-07-20", "close": 255.24, "volume": 2776132.0}, {"date": "2026-07-21", "close": 246.22, "volume": 2842793.0}, {"date": "2026-07-22", "close": 243.12, "volume": 2011513.0}, {"date": "2026-07-23", "close": 242.88, "volume": 2009494.0}, {"date": "2026-07-24", "close": 250.09, "volume": 1763767.0}, {"date": "2026-07-27", "close": 254.98, "volume": 1724230.0}, {"date": "2026-07-28", "close": 264.17, "volume": 3689351.0}, {"date": "2026-07-29", "close": 273.37, "volume": 4624457.0}, {"date": "2026-07-30", "close": 263.87, "volume": 2895460.0}, {"date": "2026-07-31", "close": 266.46, "volume": 2494563.0}, {"date": "2026-08-03", "close": 269.78, "volume": 3103761.0}, {"date": "2026-08-04", "close": 270.62, "volume": 2586534.0}, {"date": "2026-08-05", "close": 270.09, "volume": 1931813.0}, {"date": "2026-08-06", "close": 273.51, "volume": 2747855.0}, {"date": "2026-08-07", "close": 271.32, "volume": 2119293.0}], "refreshing": true}