{"ticker": "ADSK", "overview": {"cik": "769397", "ticker": "ADSK", "name": "Autodesk, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084276", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000902", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077574", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001959", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001197000-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000769397-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002058781-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001788899-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001492275-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001256358-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001560849-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001228718-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001847946-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001197000-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001751499-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001751499-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000769397-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001661768-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001662734-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068533", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000769397-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000769397-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000769397-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062125", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-06", "title": "Form ARS", "accession": "0000769397-26-000032", "price_sensitive": false}]}, "description": "Autodesk, Inc. trades as ADSK on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 283 insider filings for the company, from August 2003 to June 2026. Across those, 16 insiders disclosed 6 open-market purchases totalling $2.71M against 101 sales totalling $86.50M. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 2708200.8, "sell_n": 101, "sell_sum": 86499881.0104, "net": -83791680.2104, "insiders": 16, "first_date": "2003-08-26", "last_date": "2026-06-23"}, "metrics": {"ticker": "ADSK", "has_prices": true, "as_of": "2026-08-07", "last": 249.08, "prev_close": 242.47, "change": 6.610000000000014, "change_pct": 0.027261104466532, "session_volume": 1821188.0, "vwap_5": 240.4462514060471, "vwap_20": 224.89583413915219, "vwap_60": 216.58951318020235, "vwap_250": 253.78111800642338, "high_52w": 310.25, "low_52w": 187.72, "avg_volume_20": 2177236.55, "sessions": 400, "market_cap": {"value": 52555880000.0, "shares": 211000000.0, "as_of": "2026-05-21", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-000902", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, 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-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. takes a 5.52% passive stake in ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002100121-26-000902-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-001959", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. moves to a 11% passive stake in ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002012383-26-001959-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001197000-26-000008", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 378400.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $378K of ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000119700026000008/0001197000-26-000008-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190968}, {"id": "0001847946-26-000008", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Ram R. Krishnan", "who_key": "Krishnan Ram R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000184794626000008/0001847946-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001751499-26-000007", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Omar Abbosh", "who_key": "Abbosh Omar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000175149926000007/0001751499-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001197000-26-000006", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000119700026000006/0001197000-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001228718-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Jeff Epstein", "who_key": "Epstein Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000122871826000004/0001228718-26-000004-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001560849-26-000005", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "rami rahim", "who_key": "rahim rami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000156084926000005/0001560849-26-000005-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001256358-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Karen Blasing", "who_key": "BLASING KAREN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000125635826000002/0001256358-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001492275-26-000009", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Blake Irving", "who_key": "Irving Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000149227526000009/0001492275-26-000009-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001788899-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Ayanna Howard", "who_key": "Howard Ayanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000178889926000004/0001788899-26-000004-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0002058781-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Anna C. Simons", "who_key": "Simons Anna C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000205878126000002/0002058781-26-000002-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0000769397-26-000052", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Stacy J. Smith", "who_key": "Smith Stacy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000052/0000769397-26-000052-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001661768-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Andrew Anagnost", "who_key": "Anagnost Andrew", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498543.6, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $499K of ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166176826000004/0001661768-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001662734-26-000006", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Janesh Moorjani", "who_key": "Moorjani Janesh", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 494174.99999999994, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166273426000006/0001662734-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0000769397-26-000046", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Stacy J. Smith", "who_key": "Smith Stacy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 794054.34, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000046/0000769397-26-000046-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "13DG-0002100119-26-000223", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, 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-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. crosses 5% of ADSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002100119-26-000223-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001515843-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Steven M. Blum", "who_key": "Blum Steven M", "role": "EVP, Chief Operating 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-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000151584326000004/0001515843-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "0001823981-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Ruth Ann Keene", "who_key": "Keene Ruth Ann", "role": "EVP, Corp Affairs, CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000182398126000004/0001823981-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "0001662734-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Janesh Moorjani", "who_key": "Moorjani Janesh", "role": "EVP, Chief Financial 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-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166273426000004/0001662734-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "0001927435-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Rebecca Pearce", "who_key": "Pearce Rebecca", "role": "EVP, Chief People 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-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000192743526000004/0001927435-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "0001661768-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Andrew Anagnost", "who_key": "Anagnost Andrew", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166176826000002/0001661768-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-662", "src": "CONGRESS", "ticker": "ADSK", "cik": "", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up ADSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001823981-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Ruth Ann Keene", "who_key": "Keene Ruth Ann", "role": "EVP, Corp Affairs, CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1739008.3199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000182398126000002/0001823981-26-000002-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0001927435-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Rebecca Pearce", "who_key": "Pearce Rebecca", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1817941.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000192743526000002/0001927435-26-000002-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0001662734-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Janesh Moorjani", "who_key": "Moorjani Janesh", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2175987.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166273426000002/0001662734-26-000002-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0001515843-26-000002", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Steven M. Blum", "who_key": "Blum Steven M", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2797804.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000151584326000002/0001515843-26-000002-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0000769397-26-000017", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Andrew Anagnost", "who_key": "Anagnost Andrew", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10532778.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000017/0000769397-26-000017-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "SENATE-09b9c1ed1d734f17b6f87b2d92021c5b-8", "src": "CONGRESS", "ticker": "ADSK", "cik": "", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc. - Common Stock", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. offloads ADSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/09b9c1ed-1d73-4f17-b6f8-7b2d92021c5b/", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001662734-25-000008", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Janesh Moorjani", "who_key": "Moorjani Janesh", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2285905.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166273425000008/0001662734-25-000008-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463128}], "recent_buys": [{"id": "0001197000-26-000008", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 378400.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $378K of ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000119700026000008/0001197000-26-000008-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190968}, {"id": "0001661768-26-000004", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Andrew Anagnost", "who_key": "Anagnost Andrew", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498543.6, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $499K of ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166176826000004/0001661768-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001662734-26-000006", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Janesh Moorjani", "who_key": "Moorjani Janesh", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 494174.99999999994, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166273426000006/0001662734-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0000769397-26-000046", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Stacy J. Smith", "who_key": "Smith Stacy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 794054.34, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000046/0000769397-26-000046-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0000769397-25-000021", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 534194.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000021/0000769397-25-000021-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851928}, {"id": "0000769397-24-000161", "src": "INSIDERS", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Stephen W. Hope", "who_key": "Hope Stephen W.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8833.86, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders now buying ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000161/0000769397-24-000161-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099608}], "institutional": [{"id": "13DG-0002100121-26-000902", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, 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-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. takes a 5.52% passive stake in ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002100121-26-000902-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-001959", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. moves to a 11% passive stake in ADSK", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002012383-26-001959-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000223", "src": "13DG", "ticker": "ADSK", "cik": "769397", "company": "Autodesk, Inc.", "company_raw": "Autodesk, Inc.", "who": "Autodesk, Inc.", "who_key": "Autodesk, 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-Prepackaged Software", "country": "United States", "headline": "Autodesk, Inc. crosses 5% of ADSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/769397/0002100119-26-000223-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "Autodesk, Inc. - Common Stock", "new_value": "Autodesk, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000769397", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000769397", "applied": 1, "detected_at": "2026-09-10T03:13:38.632311"}]}, "key_people": [{"who": "Andrew Anagnost", "who_key": "Anagnost Andrew", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 498543.6, "sold": 27559560.349999998, "net": -27061016.749999996, "trades": 8, "top_score": 57.6, "lean": "selling", "history": [{"action": "BUY", "amount": 498543.6, "date": "2026-06-16", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166176826000004/0001661768-26-000004-index.htm"}, {"action": "SELL", "amount": 5473608.56, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000036/0000769397-24-000036-index.htm"}, {"action": "SELL", "amount": 4952371.27, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000169/0000769397-23-000169-index.htm"}, {"action": "SELL", "amount": 560147.25, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000056/0000769397-23-000056-index.htm"}, {"action": "SELL", "amount": 7109154.800000001, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000120/0000769397-22-000120-index.htm"}, {"action": "SELL", "amount": 1210619.48, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000097/0000769397-21-000097-index.htm"}, {"action": "SELL", "amount": 696562.12, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000077/0000769397-21-000077-index.htm"}, {"action": "SELL", "amount": 7557096.869999998, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000070/0000769397-21-000070-index.htm"}], "latest": {"action": "BUY", "amount": 498543.6, "date": "2026-06-16", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000166176826000004/0001661768-26-000004-index.htm"}}, {"who": "Steven M. Blum", "who_key": "Blum Steven M", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20806908.72, "net": -20806908.72, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7258475.52, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000151584325000004/0001515843-25-000004-index.htm"}, {"action": "SELL", "amount": 4682880.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000152/0000769397-24-000152-index.htm"}, {"action": "SELL", "amount": 4923250.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000110/0000769397-24-000110-index.htm"}, {"action": "SELL", "amount": 3942303.2, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000106/0000769397-24-000106-index.htm"}], "latest": {"action": "SELL", "amount": 7258475.52, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000151584325000004/0001515843-25-000004-index.htm"}}, {"who": "Stacy J. Smith", "who_key": "Smith Stacy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 794054.34, "sold": 10113182.5, "net": -9319128.16, "trades": 6, "top_score": 51.5, "lean": "selling", "history": [{"action": "BUY", "amount": 794054.34, "date": "2026-05-29", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000046/0000769397-26-000046-index.htm"}, {"action": "SELL", "amount": 1843176.0, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000006/0000769397-24-000006-index.htm"}, {"action": "SELL", "amount": 1220000.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000207/0000769397-23-000207-index.htm"}, {"action": "SELL", "amount": 3570000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000205/0000769397-23-000205-index.htm"}, {"action": "SELL", "amount": 2340006.5, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000201/0000769397-23-000201-index.htm"}, {"action": "SELL", "amount": 1140000.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000195/0000769397-23-000195-index.htm"}], "latest": {"action": "BUY", "amount": 794054.34, "date": "2026-05-29", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939726000046/0000769397-26-000046-index.htm"}}, {"who": "Rebecca Pearce", "who_key": "Pearce Rebecca", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7536234.15, "net": -7536234.15, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1980040.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000192743525000004/0001927435-25-000004-index.htm"}, {"action": "SELL", "amount": 1024065.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000109/0000769397-25-000109-index.htm"}, {"action": "SELL", "amount": 964100.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000107/0000769397-25-000107-index.htm"}, {"action": "SELL", "amount": 775920.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000105/0000769397-25-000105-index.htm"}, {"action": "SELL", "amount": 145800.0, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000073/0000769397-25-000073-index.htm"}, {"action": "SELL", "amount": 409509.57, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000026/0000769397-24-000026-index.htm"}, {"action": "SELL", "amount": 905006.0800000001, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000203/0000769397-23-000203-index.htm"}, {"action": "SELL", "amount": 461690.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000197/0000769397-23-000197-index.htm"}, {"action": "SELL", "amount": 25300.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000163/0000769397-23-000163-index.htm"}, {"action": "SELL", "amount": 275440.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000114/0000769397-23-000114-index.htm"}, {"action": "SELL", "amount": 147910.34999999998, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000142/0000769397-22-000142-index.htm"}, {"action": "SELL", "amount": 87208.72, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000140/0000769397-22-000140-index.htm"}, {"action": "SELL", "amount": 334244.43000000005, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000076/0000769397-22-000076-index.htm"}], "latest": {"action": "SELL", "amount": 1980040.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000192743525000004/0001927435-25-000004-index.htm"}}, {"who": "Deborah Clifford", "who_key": "Clifford Deborah", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5290859.59, "net": -5290859.59, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1443820.6300000001, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000040/0000769397-24-000040-index.htm"}, {"action": "SELL", "amount": 750601.25, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000057/0000769397-23-000057-index.htm"}, {"action": "SELL", "amount": 320290.47000000003, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000032/0000769397-23-000032-index.htm"}, {"action": "SELL", "amount": 386386.0, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000036/0000769397-22-000036-index.htm"}, {"action": "SELL", "amount": 801312.63, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000016/0000769397-22-000016-index.htm"}, {"action": "SELL", "amount": 1588448.61, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000081/0000769397-21-000081-index.htm"}], "latest": {"action": "SELL", "amount": 1443820.6300000001, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000040/0000769397-24-000040-index.htm"}}, {"who": "Mary T. McDowell", "who_key": "MCDOWELL MARY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4703326.74, "net": -4703326.74, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167783.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000168/0000769397-24-000168-index.htm"}, {"action": "SELL", "amount": 156920.5, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000166/0000769397-24-000166-index.htm"}, {"action": "SELL", "amount": 146025.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000156/0000769397-24-000156-index.htm"}, {"action": "SELL", "amount": 136499.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000140/0000769397-24-000140-index.htm"}, {"action": "SELL", "amount": 139331.5, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000112/0000769397-24-000112-index.htm"}, {"action": "SELL", "amount": 378081.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000104/0000769397-24-000104-index.htm"}, {"action": "SELL", "amount": 141163.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000028/0000769397-24-000028-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000021/0000769397-24-000021-index.htm"}, {"action": "SELL", "amount": 145607.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000012/0000769397-24-000012-index.htm"}, {"action": "SELL", "amount": 625000.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000008/0000769397-24-000008-index.htm"}, {"action": "SELL", "amount": 132154.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000004/0000769397-24-000004-index.htm"}, {"action": "SELL", "amount": 125944.5, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000199/0000769397-23-000199-index.htm"}, {"action": "SELL", "amount": 1033818.24, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000165/0000769397-23-000165-index.htm"}], "latest": {"action": "SELL", "amount": 167783.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000168/0000769397-24-000168-index.htm"}}, {"who": "Lorrie M. Norrington", "who_key": "NORRINGTON LORRIE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2926801.0, "net": -2926801.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 542947.86, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000185/0000769397-24-000185-index.htm"}, {"action": "SELL", "amount": 543925.76, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000183/0000769397-24-000183-index.htm"}, {"action": "SELL", "amount": 450457.08, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000173/0000769397-23-000173-index.htm"}, {"action": "SELL", "amount": 1389470.2999999998, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000002/0000769397-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 542947.86, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000185/0000769397-24-000185-index.htm"}}, {"who": "Stephen W. Hope", "who_key": "Hope Stephen W.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8833.86, "sold": 2561653.5900000003, "net": -2552819.7300000004, "trades": 22, "top_score": 30.8, "lean": "selling", "history": [{"action": "SELL", "amount": 14887.26, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000035/0000769397-25-000035-index.htm"}, {"action": "SELL", "amount": 655395.0800000001, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000033/0000769397-25-000033-index.htm"}, {"action": "SELL", "amount": 14828.94, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000164/0000769397-24-000164-index.htm"}, {"action": "SELL", "amount": 78604.23999999999, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000159/0000769397-24-000159-index.htm"}, {"action": "BUY", "amount": 8833.86, "date": "2024-09-30", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000161/0000769397-24-000161-index.htm"}, {"action": "SELL", "amount": 18316.5, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000108/0000769397-24-000108-index.htm"}, {"action": "SELL", "amount": 18726.75, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000048/0000769397-24-000048-index.htm"}, {"action": "SELL", "amount": 457645.79000000004, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939724000044/0000769397-24-000044-index.htm"}, {"action": "SELL", "amount": 12889.179999999998, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000177/0000769397-23-000177-index.htm"}, {"action": "SELL", "amount": 13946.12, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000060/0000769397-23-000060-index.htm"}, {"action": "SELL", "amount": 483414.75, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000055/0000769397-23-000055-index.htm"}, {"action": "SELL", "amount": 77090.04, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939723000010/0000769397-23-000010-index.htm"}, {"action": "SELL", "amount": 10706.310000000001, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000131/0000769397-22-000131-index.htm"}, {"action": "SELL", "amount": 88728.47, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000125/0000769397-22-000125-index.htm"}, {"action": "SELL", "amount": 58019.61, "date": "2022-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000100/0000769397-22-000100-index.htm"}, {"action": "SELL", "amount": 12729.25, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000039/0000769397-22-000039-index.htm"}, {"action": "SELL", "amount": 345199.80000000005, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000034/0000769397-22-000034-index.htm"}, {"action": "SELL", "amount": 51312.590000000004, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939722000004/0000769397-22-000004-index.htm"}, {"action": "SELL", "amount": 21163.309999999998, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000099/0000769397-21-000099-index.htm"}, {"action": "SELL", "amount": 28653.92, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000090/0000769397-21-000090-index.htm"}, {"action": "SELL", "amount": 24343.16, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000083/0000769397-21-000083-index.htm"}, {"action": "SELL", "amount": 75052.51999999999, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939721000079/0000769397-21-000079-index.htm"}], "latest": {"action": "SELL", "amount": 14887.26, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769397/000076939725000035/0000769397-25-000035-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084276", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000902", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077574", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001959", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001197000-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000769397-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002058781-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001788899-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001492275-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001256358-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001560849-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001228718-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001847946-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001197000-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001751499-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "FORM 3", "accession": "0001751499-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000769397-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001661768-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001662734-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068533", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000769397-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000769397-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000769397-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062125", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-06", "title": "Form ARS", "accession": "0000769397-26-000032", "price_sensitive": false}], "performance": {"ticker": "ADSK", "has_prices": true, "summary": {"n": 13, "avg": 0.08450294159717817, "win_rate": 0.6153846153846154, "best": 0.31941943002436707, "worst": -0.15611871527307225, "as_of": "2026-08-07"}, "buys": [{"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 378400.0, "date": "2026-06-23", "score": 60.9, "ref_price": 188.78, "return": 0.31941943002436707}, {"who": "Anagnost Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 498543.6, "date": "2026-06-16", "score": 57.6, "ref_price": 201.38, "return": 0.23686562717250978}, {"who": "Moorjani Janesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 494174.99999999994, "date": "2026-06-15", "score": 55.6, "ref_price": 198.6, "return": 0.25417925478348447}, {"who": "Smith Stacy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 794054.34, "date": "2026-05-29", "score": 51.5, "ref_price": 231.31, "return": 0.07682331070857296}, {"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": 229.84, "return": 0.08371040723981904}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 295.16, "return": -0.15611871527307225}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 259.47, "return": -0.04004316491309212}, {"who": "CAHILL JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 534194.0, "date": "2025-03-21", "score": 47.7, "ref_price": 267.25, "return": -0.06798877455565945}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 267.82, "return": -0.06997236950190419}, {"who": "Hope Stephen W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 8833.86, "date": "2024-09-30", "score": 30.8, "ref_price": 275.48, "return": -0.09583272832873531}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 207.58, "return": 0.19992292128336062}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 207.58, "return": 0.19992292128336062}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 215.16, "return": 0.15765012084030497}]}, "price_series": [{"date": "2016-08-08", "close": 59.37, "volume": 1297562.0}, {"date": "2016-08-09", "close": 60.34, "volume": 1518279.0}, {"date": "2016-08-10", "close": 60.3, "volume": 892468.0}, {"date": "2016-08-11", "close": 61.71, "volume": 1629216.0}, {"date": "2016-08-12", "close": 61.83, "volume": 1337432.0}, {"date": "2016-08-15", "close": 62.98, "volume": 1576635.0}, {"date": "2016-08-16", "close": 62.65, "volume": 1609969.0}, {"date": "2016-08-17", "close": 62.79, "volume": 1124239.0}, {"date": "2016-08-18", "close": 63.5, "volume": 1951122.0}, {"date": "2016-08-19", "close": 63.74, "volume": 1380800.0}, {"date": "2016-08-22", "close": 63.29, "volume": 1192688.0}, {"date": "2016-08-23", "close": 63.46, "volume": 1554989.0}, {"date": "2016-08-24", "close": 63.17, "volume": 1498640.0}, {"date": "2016-08-25", "close": 63.7, "volume": 3069402.0}, {"date": "2016-08-26", "close": 68.87, "volume": 6591206.0}, {"date": "2016-08-29", "close": 68.32, "volume": 3127566.0}, {"date": "2016-08-30", "close": 68.03, "volume": 2403324.0}, {"date": "2016-08-31", "close": 67.4, "volume": 2264582.0}, {"date": "2016-09-01", "close": 67.37, "volume": 1299821.0}, {"date": "2016-09-02", "close": 68.01, "volume": 1114226.0}, {"date": "2016-09-06", "close": 67.69, "volume": 1775543.0}, {"date": "2016-09-07", "close": 68.6, "volume": 1956620.0}, {"date": "2016-09-08", "close": 68.81, "volume": 1640478.0}, {"date": "2016-09-09", "close": 66.84, "volume": 2204823.0}, {"date": "2016-09-12", "close": 67.35, "volume": 2676075.0}, {"date": "2016-09-13", "close": 65.78, "volume": 2290076.0}, {"date": "2016-09-14", "close": 65.51, "volume": 1843715.0}, {"date": "2016-09-15", "close": 67.39, "volume": 2290616.0}, {"date": "2016-09-16", "close": 67.6, "volume": 7049208.0}, {"date": "2016-09-19", "close": 68.13, "volume": 2029703.0}, {"date": "2016-09-20", "close": 68.79, "volume": 1692980.0}, {"date": "2016-09-21", "close": 71.69, "volume": 3217240.0}, {"date": "2016-09-22", "close": 72.35, "volume": 1858380.0}, {"date": "2016-09-23", "close": 71.67, "volume": 1568668.0}, {"date": "2016-09-26", "close": 71.08, "volume": 1490503.0}, {"date": "2016-09-27", "close": 71.9, "volume": 1459406.0}, {"date": "2016-09-28", "close": 72.65, "volume": 1797111.0}, {"date": "2016-09-29", "close": 71.59, "volume": 1425419.0}, {"date": "2016-09-30", "close": 72.33, "volume": 1513358.0}, {"date": "2016-10-03", "close": 71.18, "volume": 2202833.0}, {"date": "2016-10-04", "close": 71.42, "volume": 1557611.0}, {"date": "2016-10-05", "close": 73.21, "volume": 1708223.0}, {"date": "2016-10-06", "close": 72.83, "volume": 1414980.0}, {"date": "2016-10-07", "close": 72.01, "volume": 1597978.0}, {"date": "2016-10-10", "close": 72.21, "volume": 1260227.0}, {"date": "2016-10-11", "close": 70.17, "volume": 1704074.0}, {"date": "2016-10-12", "close": 70.33, "volume": 1419863.0}, {"date": "2016-10-13", "close": 69.29, "volume": 1690586.0}, {"date": "2016-10-14", "close": 69.46, "volume": 1169268.0}, {"date": "2016-10-17", "close": 68.85, "volume": 1080443.0}, {"date": "2016-10-18", "close": 70.13, "volume": 1047146.0}, {"date": "2016-10-19", "close": 70.78, "volume": 957165.0}, {"date": "2016-10-20", "close": 71.13, "volume": 1127274.0}, {"date": "2016-10-21", "close": 71.18, "volume": 1117542.0}, {"date": "2016-10-24", "close": 72.22, "volume": 1342080.0}, {"date": "2016-10-25", "close": 71.36, "volume": 1754363.0}, {"date": "2016-10-26", "close": 70.66, "volume": 1118942.0}, {"date": "2016-10-27", "close": 70.58, "volume": 1215978.0}, {"date": "2016-10-28", "close": 71.86, "volume": 1502059.0}, {"date": "2016-10-31", "close": 72.28, "volume": 1397627.0}, {"date": "2016-11-01", "close": 70.1, "volume": 1957411.0}, {"date": "2016-11-02", "close": 68.68, "volume": 2032670.0}, {"date": "2016-11-03", "close": 67.61, "volume": 1422565.0}, {"date": "2016-11-04", "close": 69.44, "volume": 2712914.0}, {"date": "2016-11-07", "close": 72.0, "volume": 2361587.0}, {"date": "2016-11-08", "close": 72.69, "volume": 1519589.0}, {"date": "2016-11-09", "close": 72.63, "volume": 3060867.0}, {"date": "2016-11-10", "close": 73.49, "volume": 2917554.0}, {"date": "2016-11-11", "close": 73.81, "volume": 2140104.0}, {"date": "2016-11-14", "close": 73.55, "volume": 2451590.0}, {"date": "2016-11-15", "close": 75.15, "volume": 2192775.0}, {"date": "2016-11-16", "close": 77.57, "volume": 3602804.0}, {"date": "2016-11-17", "close": 78.46, "volume": 1775175.0}, {"date": "2016-11-18", "close": 76.9, "volume": 2243358.0}, {"date": "2016-11-21", "close": 75.52, "volume": 2183339.0}, {"date": "2016-11-22", "close": 75.21, "volume": 1990244.0}, {"date": "2016-11-23", "close": 75.15, "volume": 1352249.0}, {"date": "2016-11-25", "close": 75.83, "volume": 786332.0}, {"date": "2016-11-28", "close": 75.18, "volume": 1611668.0}, {"date": "2016-11-29", "close": 75.26, "volume": 2821421.0}, {"date": "2016-11-30", "close": 72.61, "volume": 8438146.0}, {"date": "2016-12-01", "close": 69.22, "volume": 4348680.0}, {"date": "2016-12-02", "close": 70.57, "volume": 3172356.0}, {"date": "2016-12-05", "close": 71.18, "volume": 2230221.0}, {"date": "2016-12-06", "close": 76.32, "volume": 7002093.0}, {"date": "2016-12-07", "close": 80.34, "volume": 7717426.0}, {"date": "2016-12-08", "close": 81.74, "volume": 4003357.0}, {"date": "2016-12-09", "close": 81.11, "volume": 2371297.0}, {"date": "2016-12-12", "close": 78.37, "volume": 2772253.0}, {"date": "2016-12-13", "close": 79.67, "volume": 2720455.0}, {"date": "2016-12-14", "close": 76.83, "volume": 3289259.0}, {"date": "2016-12-15", "close": 78.92, "volume": 3745344.0}, {"date": "2016-12-16", "close": 76.48, "volume": 5326951.0}, {"date": "2016-12-19", "close": 75.7, "volume": 2005494.0}, {"date": "2016-12-20", "close": 76.01, "volume": 1630903.0}, {"date": "2016-12-21", "close": 75.63, "volume": 1549590.0}, {"date": "2016-12-22", "close": 74.58, "volume": 2087411.0}, {"date": "2016-12-23", "close": 76.0, "volume": 1501659.0}, {"date": "2016-12-27", "close": 75.98, "volume": 1156579.0}, {"date": "2016-12-28", "close": 75.02, "volume": 870859.0}, {"date": "2016-12-29", "close": 74.98, "volume": 1019463.0}, {"date": "2016-12-30", "close": 74.01, "volume": 1529903.0}, {"date": "2017-01-03", "close": 76.18, "volume": 1896675.0}, {"date": "2017-01-04", "close": 77.52, "volume": 1889479.0}, {"date": "2017-01-05", "close": 76.93, "volume": 1368229.0}, {"date": "2017-01-06", "close": 79.3, "volume": 1587666.0}, {"date": "2017-01-09", "close": 79.59, "volume": 1489058.0}, {"date": "2017-01-10", "close": 79.98, "volume": 1795632.0}, {"date": "2017-01-11", "close": 80.87, "volume": 1764535.0}, {"date": "2017-01-12", "close": 80.65, "volume": 1646365.0}, {"date": "2017-01-13", "close": 81.32, "volume": 1667539.0}, {"date": "2017-01-17", "close": 78.62, "volume": 2403471.0}, {"date": "2017-01-18", "close": 79.71, "volume": 1676895.0}, {"date": "2017-01-19", "close": 79.98, "volume": 1498039.0}, {"date": "2017-01-20", "close": 81.67, "volume": 3036303.0}, {"date": "2017-01-23", "close": 81.54, "volume": 1204968.0}, {"date": "2017-01-24", "close": 82.0, "volume": 1814753.0}, {"date": "2017-01-25", "close": 82.65, "volume": 1589749.0}, {"date": "2017-01-26", "close": 81.64, "volume": 1515815.0}, {"date": "2017-01-27", "close": 81.76, "volume": 1487098.0}, {"date": "2017-01-30", "close": 81.16, "volume": 1976275.0}, {"date": "2017-01-31", "close": 81.34, "volume": 1249458.0}, {"date": "2017-02-01", "close": 81.28, "volume": 1440878.0}, {"date": "2017-02-02", "close": 82.76, "volume": 1117014.0}, {"date": "2017-02-03", "close": 84.41, "volume": 1820545.0}, {"date": "2017-02-06", "close": 82.82, "volume": 1924991.0}, {"date": "2017-02-07", "close": 84.5, "volume": 2975440.0}, {"date": "2017-02-08", "close": 82.93, "volume": 2182342.0}, {"date": "2017-02-09", "close": 83.88, "volume": 1808434.0}, {"date": "2017-02-10", "close": 83.23, "volume": 1695088.0}, {"date": "2017-02-13", "close": 84.28, "volume": 4004607.0}, {"date": "2017-02-14", "close": 84.54, "volume": 4042780.0}, {"date": "2017-02-15", "close": 84.36, "volume": 2200824.0}, {"date": "2017-02-16", "close": 85.14, "volume": 1829856.0}, {"date": "2017-02-17", "close": 86.4, "volume": 1816271.0}, {"date": "2017-02-21", "close": 87.15, "volume": 1910150.0}, {"date": "2017-02-22", "close": 86.38, "volume": 1350021.0}, {"date": "2017-02-23", "close": 87.1, "volume": 1367978.0}, {"date": "2017-02-24", "close": 87.55, "volume": 1370189.0}, {"date": "2017-02-27", "close": 87.74, "volume": 1535237.0}, {"date": "2017-02-28", "close": 86.3, "volume": 1972596.0}, {"date": "2017-03-01", "close": 88.93, "volume": 2501287.0}, {"date": "2017-03-02", "close": 87.32, "volume": 4284201.0}, {"date": "2017-03-03", "close": 85.32, "volume": 4616970.0}, {"date": "2017-03-06", "close": 82.94, "volume": 2571827.0}, {"date": "2017-03-07", "close": 82.07, "volume": 2292912.0}, {"date": "2017-03-08", "close": 83.46, "volume": 2235219.0}, {"date": "2017-03-09", "close": 84.24, "volume": 1935715.0}, {"date": "2017-03-10", "close": 86.12, "volume": 2403042.0}, {"date": "2017-03-13", "close": 86.69, "volume": 2407244.0}, {"date": "2017-03-14", "close": 85.91, "volume": 1396024.0}, {"date": "2017-03-15", "close": 88.4, "volume": 2365841.0}, {"date": "2017-03-16", "close": 86.73, "volume": 8109096.0}, {"date": "2017-03-17", "close": 86.22, "volume": 2446073.0}, {"date": "2017-03-20", "close": 86.32, "volume": 1185595.0}, {"date": "2017-03-21", "close": 83.64, "volume": 2565038.0}, {"date": "2017-03-22", "close": 84.6, "volume": 1566684.0}, {"date": "2017-03-23", "close": 85.69, "volume": 2237979.0}, {"date": "2017-03-24", "close": 86.48, "volume": 2058691.0}, {"date": "2017-03-27", "close": 85.44, "volume": 1774159.0}, {"date": "2017-03-28", "close": 85.47, "volume": 1086768.0}, {"date": "2017-03-29", "close": 86.4, "volume": 1841468.0}, {"date": "2017-03-30", "close": 86.32, "volume": 945746.0}, {"date": "2017-03-31", "close": 86.47, "volume": 1251607.0}, {"date": "2017-04-03", "close": 85.39, "volume": 2478577.0}, {"date": "2017-04-04", "close": 84.95, "volume": 1497091.0}, {"date": "2017-04-05", "close": 83.54, "volume": 1885286.0}, {"date": "2017-04-06", "close": 84.07, "volume": 1793653.0}, {"date": "2017-04-07", "close": 84.79, "volume": 1920449.0}, {"date": "2017-04-10", "close": 85.66, "volume": 1292762.0}, {"date": "2017-04-11", "close": 85.99, "volume": 1362210.0}, {"date": "2017-04-12", "close": 85.62, "volume": 2405480.0}, {"date": "2017-04-13", "close": 84.91, "volume": 1970309.0}, {"date": "2017-04-17", "close": 85.99, "volume": 1191298.0}, {"date": "2017-04-18", "close": 86.41, "volume": 1321886.0}, {"date": "2017-04-19", "close": 87.93, "volume": 2375609.0}, {"date": "2017-04-20", "close": 88.41, "volume": 1594459.0}, {"date": "2017-04-21", "close": 88.58, "volume": 2111333.0}, {"date": "2017-04-24", "close": 90.14, "volume": 2439751.0}, {"date": "2017-04-25", "close": 90.32, "volume": 1760749.0}, {"date": "2017-04-26", "close": 90.23, "volume": 1615980.0}, {"date": "2017-04-27", "close": 90.63, "volume": 1168152.0}, {"date": "2017-04-28", "close": 90.07, "volume": 1628866.0}, {"date": "2017-05-01", "close": 91.98, "volume": 1844510.0}, {"date": "2017-05-02", "close": 93.45, "volume": 1704732.0}, {"date": "2017-05-03", "close": 93.35, "volume": 2250591.0}, {"date": "2017-05-04", "close": 93.25, "volume": 1494142.0}, {"date": "2017-05-05", "close": 93.24, "volume": 2147594.0}, {"date": "2017-05-08", "close": 93.39, "volume": 1313377.0}, {"date": "2017-05-09", "close": 94.74, "volume": 2615050.0}, {"date": "2017-05-10", "close": 95.87, "volume": 2031413.0}, {"date": "2017-05-11", "close": 95.41, "volume": 1974060.0}, {"date": "2017-05-12", "close": 95.39, "volume": 1511380.0}, {"date": "2017-05-15", "close": 96.63, "volume": 2759791.0}, {"date": "2017-05-16", "close": 98.03, "volume": 1800173.0}, {"date": "2017-05-17", "close": 93.97, "volume": 3053840.0}, {"date": "2017-05-18", "close": 95.83, "volume": 2840644.0}, {"date": "2017-05-19", "close": 109.91, "volume": 10083630.0}, {"date": "2017-05-22", "close": 113.36, "volume": 4151773.0}, {"date": "2017-05-23", "close": 112.97, "volume": 2638273.0}, {"date": "2017-05-24", "close": 112.48, "volume": 3317361.0}, {"date": "2017-05-25", "close": 113.89, "volume": 2540209.0}, {"date": "2017-05-26", "close": 113.03, "volume": 2108886.0}, {"date": "2017-05-30", "close": 113.16, "volume": 2554900.0}, {"date": "2017-05-31", "close": 111.77, "volume": 3222648.0}, {"date": "2017-06-01", "close": 113.03, "volume": 2322426.0}, {"date": "2017-06-02", "close": 112.91, "volume": 2214424.0}, {"date": "2017-06-05", "close": 110.88, "volume": 4008000.0}, {"date": "2017-06-06", "close": 111.45, "volume": 1514583.0}, {"date": "2017-06-07", "close": 111.17, "volume": 2030080.0}, {"date": "2017-06-08", "close": 111.12, "volume": 2025202.0}, {"date": "2017-06-09", "close": 105.95, "volume": 3025564.0}, {"date": "2017-06-12", "close": 107.44, "volume": 5134110.0}, {"date": "2017-06-13", "close": 107.55, "volume": 2269472.0}, {"date": "2017-06-14", "close": 106.2, "volume": 1971851.0}, {"date": "2017-06-15", "close": 105.58, "volume": 1752688.0}, {"date": "2017-06-16", "close": 104.88, "volume": 2566153.0}, {"date": "2017-06-19", "close": 106.16, "volume": 2442593.0}, {"date": "2017-06-20", "close": 104.93, "volume": 1955940.0}, {"date": "2017-06-21", "close": 105.69, "volume": 2645590.0}, {"date": "2017-06-22", "close": 106.78, "volume": 2327895.0}, {"date": "2017-06-23", "close": 107.75, "volume": 3666203.0}, {"date": "2017-06-26", "close": 106.12, "volume": 1873414.0}, {"date": "2017-06-27", "close": 102.92, "volume": 2269652.0}, {"date": "2017-06-28", "close": 104.28, "volume": 1641491.0}, {"date": "2017-06-29", "close": 101.39, "volume": 2346526.0}, {"date": "2017-06-30", "close": 100.82, "volume": 1671086.0}, {"date": "2017-07-03", "close": 99.36, "volume": 1454329.0}, {"date": "2017-07-05", "close": 102.6, "volume": 2784157.0}, {"date": "2017-07-06", "close": 102.05, "volume": 2605449.0}, {"date": "2017-07-07", "close": 103.32, "volume": 1671014.0}, {"date": "2017-07-10", "close": 103.74, "volume": 1191787.0}, {"date": "2017-07-11", "close": 104.3, "volume": 1461747.0}, {"date": "2017-07-12", "close": 106.68, "volume": 2621915.0}, {"date": "2017-07-13", "close": 107.07, "volume": 1427981.0}, {"date": "2017-07-14", "close": 108.74, "volume": 1480998.0}, {"date": "2017-07-17", "close": 106.94, "volume": 1180729.0}, {"date": "2017-07-18", "close": 107.7, "volume": 866009.0}, {"date": "2017-07-19", "close": 110.25, "volume": 2041505.0}, {"date": "2017-07-20", "close": 109.91, "volume": 1260665.0}, {"date": "2017-07-21", "close": 109.75, "volume": 1116428.0}, {"date": "2017-07-24", "close": 110.81, "volume": 1090238.0}, {"date": "2017-07-25", "close": 112.26, "volume": 1342029.0}, {"date": "2017-07-26", "close": 114.08, "volume": 1891155.0}, {"date": "2017-07-27", "close": 111.52, "volume": 2362448.0}, {"date": "2017-07-28", "close": 111.5, "volume": 946232.0}, {"date": "2017-07-31", "close": 110.79, "volume": 1400294.0}, {"date": "2017-08-01", "close": 111.38, "volume": 1314626.0}, {"date": "2017-08-02", "close": 109.13, "volume": 1757203.0}, {"date": "2017-08-03", "close": 107.88, "volume": 2255620.0}, {"date": "2017-08-04", "close": 108.39, "volume": 1490923.0}, {"date": "2017-08-07", "close": 109.82, "volume": 1493121.0}, {"date": "2017-08-08", "close": 108.35, "volume": 1223293.0}, {"date": "2017-08-09", "close": 107.45, "volume": 1152146.0}, {"date": "2017-08-10", "close": 104.98, "volume": 1878256.0}, {"date": "2017-08-11", "close": 108.01, "volume": 1461174.0}, {"date": "2017-08-14", "close": 108.9, "volume": 1637895.0}, {"date": "2017-08-15", "close": 109.8, "volume": 1263288.0}, {"date": "2017-08-16", "close": 110.49, "volume": 1320473.0}, {"date": "2017-08-17", "close": 107.89, "volume": 1723434.0}, {"date": "2017-08-18", "close": 108.56, "volume": 1164390.0}, {"date": "2017-08-21", "close": 109.75, "volume": 1278619.0}, {"date": "2017-08-22", "close": 111.01, "volume": 1709003.0}, {"date": "2017-08-23", "close": 110.65, "volume": 1635042.0}, {"date": "2017-08-24", "close": 110.61, "volume": 3109293.0}, {"date": "2017-08-25", "close": 114.97, "volume": 7115356.0}, {"date": "2017-08-28", "close": 111.48, "volume": 3616574.0}, {"date": "2017-08-29", "close": 111.27, "volume": 1859022.0}, {"date": "2017-08-30", "close": 113.29, "volume": 1459059.0}, {"date": "2017-08-31", "close": 114.46, "volume": 1467187.0}, {"date": "2017-09-01", "close": 113.71, "volume": 1566451.0}, {"date": "2017-09-05", "close": 113.77, "volume": 3092938.0}, {"date": "2017-09-06", "close": 113.79, "volume": 2338748.0}, {"date": "2017-09-07", "close": 114.05, "volume": 1731436.0}, {"date": "2017-09-08", "close": 114.44, "volume": 2656502.0}, {"date": "2017-09-11", "close": 116.48, "volume": 2294704.0}, {"date": "2017-09-12", "close": 116.16, "volume": 1607028.0}, {"date": "2017-09-13", "close": 116.18, "volume": 1449980.0}, {"date": "2017-09-14", "close": 115.47, "volume": 1649661.0}, {"date": "2017-09-15", "close": 114.13, "volume": 6232568.0}, {"date": "2017-09-18", "close": 113.84, "volume": 2029988.0}, {"date": "2017-09-19", "close": 113.08, "volume": 1947387.0}, {"date": "2017-09-20", "close": 112.73, "volume": 1783172.0}, {"date": "2017-09-21", "close": 112.29, "volume": 1154472.0}, {"date": "2017-09-22", "close": 111.78, "volume": 1084691.0}, {"date": "2017-09-25", "close": 109.82, "volume": 2026053.0}, {"date": "2017-09-26", "close": 110.61, "volume": 1590346.0}, {"date": "2017-09-27", "close": 111.96, "volume": 1731396.0}, {"date": "2017-09-28", "close": 111.45, "volume": 1341717.0}, {"date": "2017-09-29", "close": 112.26, "volume": 2030668.0}, {"date": "2017-10-02", "close": 112.47, "volume": 1961345.0}, {"date": "2017-10-03", "close": 113.63, "volume": 1044820.0}, {"date": "2017-10-04", "close": 114.05, "volume": 1122593.0}, {"date": "2017-10-05", "close": 116.54, "volume": 1673847.0}, {"date": "2017-10-06", "close": 116.96, "volume": 1806150.0}, {"date": "2017-10-09", "close": 117.14, "volume": 847105.0}, {"date": "2017-10-10", "close": 117.05, "volume": 931453.0}, {"date": "2017-10-11", "close": 118.57, "volume": 1078416.0}, {"date": "2017-10-12", "close": 118.99, "volume": 1248111.0}, {"date": "2017-10-13", "close": 119.63, "volume": 1262946.0}, {"date": "2017-10-16", "close": 119.2, "volume": 1179639.0}, {"date": "2017-10-17", "close": 118.72, "volume": 1184546.0}, {"date": "2017-10-18", "close": 118.54, "volume": 1010683.0}, {"date": "2017-10-19", "close": 119.29, "volume": 1099460.0}, {"date": "2017-10-20", "close": 120.81, "volume": 1647622.0}, {"date": "2017-10-23", "close": 118.99, "volume": 1487630.0}, {"date": "2017-10-24", "close": 119.29, "volume": 1333344.0}, {"date": "2017-10-25", "close": 119.94, "volume": 1080018.0}, {"date": "2017-10-26", "close": 121.35, "volume": 903174.0}, {"date": "2017-10-27", "close": 123.58, "volume": 1523684.0}, {"date": "2017-10-30", "close": 123.91, "volume": 1610478.0}, {"date": "2017-10-31", "close": 124.96, "volume": 1840121.0}, {"date": "2017-11-01", "close": 124.78, "volume": 1621924.0}, {"date": "2017-11-02", "close": 124.72, "volume": 1736022.0}, {"date": "2017-11-03", "close": 124.85, "volume": 1309683.0}, {"date": "2017-11-06", "close": 123.82, "volume": 1003236.0}, {"date": "2017-11-07", "close": 123.4, "volume": 828383.0}, {"date": "2017-11-08", "close": 123.84, "volume": 892472.0}, {"date": "2017-11-09", "close": 122.4, "volume": 1465485.0}, {"date": "2017-11-10", "close": 123.11, "volume": 929442.0}, {"date": "2017-11-13", "close": 124.64, "volume": 1216739.0}, {"date": "2017-11-14", "close": 123.87, "volume": 1225282.0}, {"date": "2017-11-15", "close": 124.02, "volume": 1441608.0}, {"date": "2017-11-16", "close": 127.0, "volume": 1530942.0}, {"date": "2017-11-17", "close": 127.49, "volume": 1460974.0}, {"date": "2017-11-20", "close": 126.28, "volume": 1713016.0}, {"date": "2017-11-21", "close": 127.71, "volume": 1570340.0}, {"date": "2017-11-22", "close": 127.77, "volume": 1469195.0}, {"date": "2017-11-24", "close": 129.5, "volume": 1013550.0}, {"date": "2017-11-27", "close": 130.24, "volume": 2267288.0}, {"date": "2017-11-28", "close": 129.95, "volume": 4814212.0}, {"date": "2017-11-29", "close": 109.34, "volume": 19456310.0}, {"date": "2017-11-30", "close": 109.7, "volume": 8440031.0}, {"date": "2017-12-01", "close": 107.06, "volume": 4922928.0}, {"date": "2017-12-04", "close": 107.95, "volume": 3985858.0}, {"date": "2017-12-05", "close": 106.59, "volume": 3000897.0}, {"date": "2017-12-06", "close": 106.92, "volume": 1681663.0}, {"date": "2017-12-07", "close": 109.61, "volume": 3073296.0}, {"date": "2017-12-08", "close": 107.16, "volume": 3123056.0}, {"date": "2017-12-11", "close": 106.83, "volume": 2357788.0}, {"date": "2017-12-12", "close": 106.33, "volume": 1995494.0}, {"date": "2017-12-13", "close": 106.02, "volume": 1981782.0}, {"date": "2017-12-14", "close": 106.25, "volume": 1504151.0}, {"date": "2017-12-15", "close": 108.4, "volume": 2593702.0}, {"date": "2017-12-18", "close": 107.48, "volume": 2362504.0}, {"date": "2017-12-19", "close": 105.39, "volume": 1842573.0}, {"date": "2017-12-20", "close": 105.03, "volume": 2513900.0}, {"date": "2017-12-21", "close": 104.43, "volume": 3919669.0}, {"date": "2017-12-22", "close": 103.89, "volume": 1534573.0}, {"date": "2017-12-26", "close": 103.8, "volume": 1322563.0}, {"date": "2017-12-27", "close": 104.58, "volume": 1111843.0}, {"date": "2017-12-28", "close": 105.07, "volume": 870897.0}, {"date": "2017-12-29", "close": 104.83, "volume": 1068292.0}, {"date": "2018-01-02", "close": 107.12, "volume": 2040590.0}, {"date": "2018-01-03", "close": 109.38, "volume": 1953782.0}, {"date": "2018-01-04", "close": 112.07, "volume": 2158663.0}, {"date": "2018-01-05", "close": 110.84, "volume": 2384104.0}, {"date": "2018-01-08", "close": 111.42, "volume": 1782074.0}, {"date": "2018-01-09", "close": 112.11, "volume": 1848759.0}, {"date": "2018-01-10", "close": 111.47, "volume": 1645019.0}, {"date": "2018-01-11", "close": 113.26, "volume": 2701705.0}, {"date": "2018-01-12", "close": 115.91, "volume": 2552991.0}, {"date": "2018-01-16", "close": 111.98, "volume": 2696967.0}, {"date": "2018-01-17", "close": 113.0, "volume": 2932153.0}, {"date": "2018-01-18", "close": 112.55, "volume": 1593999.0}, {"date": "2018-01-19", "close": 115.29, "volume": 2802292.0}, {"date": "2018-01-22", "close": 117.43, "volume": 2901595.0}, {"date": "2018-01-23", "close": 118.73, "volume": 1968023.0}, {"date": "2018-01-24", "close": 116.9, "volume": 2187950.0}, {"date": "2018-01-25", "close": 116.87, "volume": 1690378.0}, {"date": "2018-01-26", "close": 117.78, "volume": 1833676.0}, {"date": "2018-01-29", "close": 116.38, "volume": 1058813.0}, {"date": "2018-01-30", "close": 115.02, "volume": 1553818.0}, {"date": "2018-01-31", "close": 115.62, "volume": 1117658.0}, {"date": "2018-02-01", "close": 115.57, "volume": 1596351.0}, {"date": "2018-02-02", "close": 111.64, "volume": 1801198.0}, {"date": "2018-02-05", "close": 109.18, "volume": 2875824.0}, {"date": "2018-02-06", "close": 112.62, "volume": 3141125.0}, {"date": "2018-02-07", "close": 110.54, "volume": 1599666.0}, {"date": "2018-02-08", "close": 104.81, "volume": 3053722.0}, {"date": "2018-02-09", "close": 105.94, "volume": 3917995.0}, {"date": "2018-02-12", "close": 108.38, "volume": 1987011.0}, {"date": "2018-02-13", "close": 109.79, "volume": 1223888.0}, {"date": "2018-02-14", "close": 109.92, "volume": 1918977.0}, {"date": "2018-02-15", "close": 113.52, "volume": 2544191.0}, {"date": "2018-02-16", "close": 112.95, "volume": 1470925.0}, {"date": "2018-02-20", "close": 114.27, "volume": 1352748.0}, {"date": "2018-02-21", "close": 112.37, "volume": 2045088.0}, {"date": "2018-02-22", "close": 112.39, "volume": 1817170.0}, {"date": "2018-02-23", "close": 115.03, "volume": 1816440.0}, {"date": "2018-02-26", "close": 116.92, "volume": 2335160.0}, {"date": "2018-02-27", "close": 116.12, "volume": 1657849.0}, {"date": "2018-02-28", "close": 117.47, "volume": 2809190.0}, {"date": "2018-03-01", "close": 114.74, "volume": 2916695.0}, {"date": "2018-03-02", "close": 116.28, "volume": 2681717.0}, {"date": "2018-03-05", "close": 118.87, "volume": 2502541.0}, {"date": "2018-03-06", "close": 119.87, "volume": 4547036.0}, {"date": "2018-03-07", "close": 137.7, "volume": 12599600.0}, {"date": "2018-03-08", "close": 137.29, "volume": 5234509.0}, {"date": "2018-03-09", "close": 139.36, "volume": 3752073.0}, {"date": "2018-03-12", "close": 138.37, "volume": 2107821.0}, {"date": "2018-03-13", "close": 136.0, "volume": 2306323.0}, {"date": "2018-03-14", "close": 136.19, "volume": 1596374.0}, {"date": "2018-03-15", "close": 136.72, "volume": 1316901.0}, {"date": "2018-03-16", "close": 135.75, "volume": 2364625.0}, {"date": "2018-03-19", "close": 134.31, "volume": 1951667.0}, {"date": "2018-03-20", "close": 134.6, "volume": 1760578.0}, {"date": "2018-03-21", "close": 135.54, "volume": 2190997.0}, {"date": "2018-03-22", "close": 131.41, "volume": 2587214.0}, {"date": "2018-03-23", "close": 128.02, "volume": 2763096.0}, {"date": "2018-03-26", "close": 134.22, "volume": 2289763.0}, {"date": "2018-03-27", "close": 128.31, "volume": 3026366.0}, {"date": "2018-03-28", "close": 124.55, "volume": 3534462.0}, {"date": "2018-03-29", "close": 125.58, "volume": 4263826.0}, {"date": "2018-04-02", "close": 122.75, "volume": 2672923.0}, {"date": "2018-04-03", "close": 124.84, "volume": 2292074.0}, {"date": "2018-04-04", "close": 127.5, "volume": 2573650.0}, {"date": "2018-04-05", "close": 128.02, "volume": 1974481.0}, {"date": "2018-04-06", "close": 125.75, "volume": 2514678.0}, {"date": "2018-04-09", "close": 127.57, "volume": 1893001.0}, {"date": "2018-04-10", "close": 131.73, "volume": 2158226.0}, {"date": "2018-04-11", "close": 130.94, "volume": 1316945.0}, {"date": "2018-04-12", "close": 132.17, "volume": 1700329.0}, {"date": "2018-04-13", "close": 129.17, "volume": 1875378.0}, {"date": "2018-04-16", "close": 129.72, "volume": 1641570.0}, {"date": "2018-04-17", "close": 132.58, "volume": 1591097.0}, {"date": "2018-04-18", "close": 133.87, "volume": 1310232.0}, {"date": "2018-04-19", "close": 132.33, "volume": 1240811.0}, {"date": "2018-04-20", "close": 130.09, "volume": 1660591.0}, {"date": "2018-04-23", "close": 129.18, "volume": 1354156.0}, {"date": "2018-04-24", "close": 123.68, "volume": 2497747.0}, {"date": "2018-04-25", "close": 123.97, "volume": 1926636.0}, {"date": "2018-04-26", "close": 126.98, "volume": 1908714.0}, {"date": "2018-04-27", "close": 126.64, "volume": 1175553.0}, {"date": "2018-04-30", "close": 125.9, "volume": 1433407.0}, {"date": "2018-05-01", "close": 127.06, "volume": 1161904.0}, {"date": "2018-05-02", "close": 125.26, "volume": 1434047.0}, {"date": "2018-05-03", "close": 127.6, "volume": 1524350.0}, {"date": "2018-05-04", "close": 129.46, "volume": 1632882.0}, {"date": "2018-05-07", "close": 131.57, "volume": 1333402.0}, {"date": "2018-05-08", "close": 132.76, "volume": 1137644.0}, {"date": "2018-05-09", "close": 135.32, "volume": 1677925.0}, {"date": "2018-05-10", "close": 136.47, "volume": 1374564.0}, {"date": "2018-05-11", "close": 136.21, "volume": 1477253.0}, {"date": "2018-05-14", "close": 134.11, "volume": 1698103.0}, {"date": "2018-05-15", "close": 136.16, "volume": 2089032.0}, {"date": "2018-05-16", "close": 135.93, "volume": 1424284.0}, {"date": "2018-05-17", "close": 136.52, "volume": 1404495.0}, {"date": "2018-05-18", "close": 138.85, "volume": 1707244.0}, {"date": "2018-05-21", "close": 137.67, "volume": 2468795.0}, {"date": "2018-05-22", "close": 136.71, "volume": 1740489.0}, {"date": "2018-05-23", "close": 139.31, "volume": 1948620.0}, {"date": "2018-05-24", "close": 138.92, "volume": 3996013.0}, {"date": "2018-05-25", "close": 132.75, "volume": 6513488.0}, {"date": "2018-05-29", "close": 129.62, "volume": 2942289.0}, {"date": "2018-05-30", "close": 129.37, "volume": 2141541.0}, {"date": "2018-05-31", "close": 129.1, "volume": 2728991.0}, {"date": "2018-06-01", "close": 133.52, "volume": 2076238.0}, {"date": "2018-06-04", "close": 135.57, "volume": 1569018.0}, {"date": "2018-06-05", "close": 136.8, "volume": 1289476.0}, {"date": "2018-06-06", "close": 137.93, "volume": 1603710.0}, {"date": "2018-06-07", "close": 134.14, "volume": 1879231.0}, {"date": "2018-06-08", "close": 135.13, "volume": 1010331.0}, {"date": "2018-06-11", "close": 135.97, "volume": 1329792.0}, {"date": "2018-06-12", "close": 137.36, "volume": 1245509.0}, {"date": "2018-06-13", "close": 137.16, "volume": 1417844.0}, {"date": "2018-06-14", "close": 138.41, "volume": 1833727.0}, {"date": "2018-06-15", "close": 137.99, "volume": 2259810.0}, {"date": "2018-06-18", "close": 141.26, "volume": 2885325.0}, {"date": "2018-06-19", "close": 141.04, "volume": 2620577.0}, {"date": "2018-06-20", "close": 140.94, "volume": 2199758.0}, {"date": "2018-06-21", "close": 137.74, "volume": 1818658.0}, {"date": "2018-06-22", "close": 136.51, "volume": 2698312.0}, {"date": "2018-06-25", "close": 129.75, "volume": 2646539.0}, {"date": "2018-06-26", "close": 130.17, "volume": 1615243.0}, {"date": "2018-06-27", "close": 127.62, "volume": 2474670.0}, {"date": "2018-06-28", "close": 130.24, "volume": 1797993.0}, {"date": "2018-06-29", "close": 131.09, "volume": 1714503.0}, {"date": "2018-07-02", "close": 131.9, "volume": 1298757.0}, {"date": "2018-07-03", "close": 131.6, "volume": 928105.0}, {"date": "2018-07-05", "close": 132.8, "volume": 1704993.0}, {"date": "2018-07-06", "close": 135.11, "volume": 1158892.0}, {"date": "2018-07-09", "close": 134.97, "volume": 1759917.0}, {"date": "2018-07-10", "close": 134.37, "volume": 1426762.0}, {"date": "2018-07-11", "close": 132.22, "volume": 2160352.0}, {"date": "2018-07-12", "close": 137.46, "volume": 2244919.0}, {"date": "2018-07-13", "close": 137.21, "volume": 972848.0}, {"date": "2018-07-16", "close": 136.24, "volume": 896428.0}, {"date": "2018-07-17", "close": 136.56, "volume": 1087223.0}, {"date": "2018-07-18", "close": 137.43, "volume": 1291726.0}, {"date": "2018-07-19", "close": 134.5, "volume": 1597112.0}, {"date": "2018-07-20", "close": 134.32, "volume": 1370542.0}, {"date": "2018-07-23", "close": 134.5, "volume": 1339928.0}, {"date": "2018-07-24", "close": 132.31, "volume": 1035301.0}, {"date": "2018-07-25", "close": 135.85, "volume": 2092273.0}, {"date": "2018-07-26", "close": 136.14, "volume": 1176407.0}, {"date": "2018-07-27", "close": 131.16, "volume": 1827104.0}, {"date": "2018-07-30", "close": 127.0, "volume": 2588772.0}, {"date": "2018-07-31", "close": 128.44, "volume": 1909873.0}, {"date": "2018-08-01", "close": 127.18, "volume": 1858710.0}, {"date": "2018-08-02", "close": 131.16, "volume": 1452424.0}, {"date": "2018-08-03", "close": 132.05, "volume": 1368889.0}, {"date": "2018-08-06", "close": 134.35, "volume": 1304144.0}, {"date": "2018-08-07", "close": 135.19, "volume": 1215225.0}, {"date": "2018-08-08", "close": 134.14, "volume": 977652.0}, {"date": "2018-08-09", "close": 135.11, "volume": 1124280.0}, {"date": "2018-08-10", "close": 134.85, "volume": 1085563.0}, {"date": "2018-08-13", "close": 133.39, "volume": 1137726.0}, {"date": "2018-08-14", "close": 134.0, "volume": 1056158.0}, {"date": "2018-08-15", "close": 131.05, "volume": 1693350.0}, {"date": "2018-08-16", "close": 133.73, "volume": 2660723.0}, {"date": "2018-08-17", "close": 132.35, "volume": 2026031.0}, {"date": "2018-08-20", "close": 133.72, "volume": 2540555.0}, {"date": "2018-08-21", "close": 135.52, "volume": 2340301.0}, {"date": "2018-08-22", "close": 136.94, "volume": 1871901.0}, {"date": "2018-08-23", "close": 136.31, "volume": 2592706.0}, {"date": "2018-08-24", "close": 157.2, "volume": 8479718.0}, {"date": "2018-08-27", "close": 154.63, "volume": 3286271.0}, {"date": "2018-08-28", "close": 156.81, "volume": 2193308.0}, {"date": "2018-08-29", "close": 155.67, "volume": 2315439.0}, {"date": "2018-08-30", "close": 153.86, "volume": 1811114.0}, {"date": "2018-08-31", "close": 154.35, "volume": 1659975.0}, {"date": "2018-09-04", "close": 153.59, "volume": 1514414.0}, {"date": "2018-09-05", "close": 149.33, "volume": 1682570.0}, {"date": "2018-09-06", "close": 148.8, "volume": 1498024.0}, {"date": "2018-09-07", "close": 149.17, "volume": 1532205.0}, {"date": "2018-09-10", "close": 150.75, "volume": 1466263.0}, {"date": "2018-09-11", "close": 150.87, "volume": 1098341.0}, {"date": "2018-09-12", "close": 150.78, "volume": 1213383.0}, {"date": "2018-09-13", "close": 151.38, "volume": 1122460.0}, {"date": "2018-09-14", "close": 151.35, "volume": 1492758.0}, {"date": "2018-09-17", "close": 146.72, "volume": 1689974.0}, {"date": "2018-09-18", "close": 148.79, "volume": 1433491.0}, {"date": "2018-09-19", "close": 148.4, "volume": 1230002.0}, {"date": "2018-09-20", "close": 153.23, "volume": 2795471.0}, {"date": "2018-09-21", "close": 152.4, "volume": 2643737.0}, {"date": "2018-09-24", "close": 152.83, "volume": 1575437.0}, {"date": "2018-09-25", "close": 155.4, "volume": 1462949.0}, {"date": "2018-09-26", "close": 154.82, "volume": 1118709.0}, {"date": "2018-09-27", "close": 156.0, "volume": 1026187.0}, {"date": "2018-09-28", "close": 156.11, "volume": 976423.0}, {"date": "2018-10-01", "close": 155.5, "volume": 1490015.0}, {"date": "2018-10-02", "close": 153.92, "volume": 1404764.0}, {"date": "2018-10-03", "close": 154.87, "volume": 1508266.0}, {"date": "2018-10-04", "close": 152.1, "volume": 5205106.0}, {"date": "2018-10-05", "close": 152.0, "volume": 3242520.0}, {"date": "2018-10-08", "close": 146.21, "volume": 3908422.0}, {"date": "2018-10-09", "close": 142.86, "volume": 2442466.0}, {"date": "2018-10-10", "close": 133.5, "volume": 3846302.0}, {"date": "2018-10-11", "close": 130.89, "volume": 3044781.0}, {"date": "2018-10-12", "close": 138.18, "volume": 3893638.0}, {"date": "2018-10-15", "close": 134.6, "volume": 2269681.0}, {"date": "2018-10-16", "close": 141.42, "volume": 2095706.0}, {"date": "2018-10-17", "close": 141.77, "volume": 1599320.0}, {"date": "2018-10-18", "close": 137.29, "volume": 2011901.0}, {"date": "2018-10-19", "close": 133.18, "volume": 3058216.0}, {"date": "2018-10-22", "close": 135.64, "volume": 1883636.0}, {"date": "2018-10-23", "close": 134.12, "volume": 2325853.0}, {"date": "2018-10-24", "close": 124.92, "volume": 3622004.0}, {"date": "2018-10-25", "close": 130.01, "volume": 2703682.0}, {"date": "2018-10-26", "close": 124.71, "volume": 3263505.0}, {"date": "2018-10-29", "close": 124.13, "volume": 3618329.0}, {"date": "2018-10-30", "close": 125.96, "volume": 2059497.0}, {"date": "2018-10-31", "close": 129.25, "volume": 2260486.0}, {"date": "2018-11-01", "close": 135.23, "volume": 2483237.0}, {"date": "2018-11-02", "close": 134.13, "volume": 1557880.0}, {"date": "2018-11-05", "close": 133.5, "volume": 1147838.0}, {"date": "2018-11-06", "close": 133.7, "volume": 836490.0}, {"date": "2018-11-07", "close": 138.92, "volume": 2845857.0}, {"date": "2018-11-08", "close": 140.61, "volume": 1617438.0}, {"date": "2018-11-09", "close": 135.55, "volume": 1602958.0}, {"date": "2018-11-12", "close": 130.11, "volume": 1781188.0}, {"date": "2018-11-13", "close": 130.92, "volume": 1524366.0}, {"date": "2018-11-14", "close": 129.43, "volume": 1518414.0}, {"date": "2018-11-15", "close": 134.29, "volume": 1769699.0}, {"date": "2018-11-16", "close": 134.04, "volume": 1956399.0}, {"date": "2018-11-19", "close": 125.74, "volume": 2681714.0}, {"date": "2018-11-20", "close": 123.05, "volume": 3635882.0}, {"date": "2018-11-21", "close": 135.04, "volume": 6007113.0}, {"date": "2018-11-23", "close": 132.69, "volume": 2256968.0}, {"date": "2018-11-26", "close": 138.8, "volume": 2884038.0}, {"date": "2018-11-27", "close": 140.16, "volume": 3639748.0}, {"date": "2018-11-28", "close": 143.16, "volume": 3333628.0}, {"date": "2018-11-29", "close": 145.55, "volume": 3242045.0}, {"date": "2018-11-30", "close": 144.5, "volume": 2622467.0}, {"date": "2018-12-03", "close": 148.02, "volume": 2727682.0}, {"date": "2018-12-04", "close": 139.84, "volume": 2662872.0}, {"date": "2018-12-06", "close": 140.14, "volume": 2583159.0}, {"date": "2018-12-07", "close": 132.57, "volume": 2111716.0}, {"date": "2018-12-10", "close": 135.02, "volume": 1647312.0}, {"date": "2018-12-11", "close": 133.87, "volume": 2139925.0}, {"date": "2018-12-12", "close": 137.79, "volume": 1772664.0}, {"date": "2018-12-13", "close": 135.57, "volume": 1345604.0}, {"date": "2018-12-14", "close": 131.5, "volume": 1462404.0}, {"date": "2018-12-17", "close": 127.27, "volume": 1970916.0}, {"date": "2018-12-18", "close": 130.58, "volume": 1618682.0}, {"date": "2018-12-19", "close": 128.13, "volume": 2686930.0}, {"date": "2018-12-20", "close": 124.93, "volume": 2581611.0}, {"date": "2018-12-21", "close": 120.3, "volume": 3804219.0}, {"date": "2018-12-24", "close": 118.32, "volume": 1641951.0}, {"date": "2018-12-26", "close": 125.93, "volume": 1818361.0}, {"date": "2018-12-27", "close": 127.41, "volume": 1773325.0}, {"date": "2018-12-28", "close": 127.23, "volume": 1240129.0}, {"date": "2018-12-31", "close": 128.61, "volume": 1275188.0}, {"date": "2019-01-02", "close": 128.96, "volume": 1362920.0}, {"date": "2019-01-03", "close": 121.85, "volume": 2544830.0}, {"date": "2019-01-04", "close": 128.28, "volume": 2475939.0}, {"date": "2019-01-07", "close": 132.72, "volume": 1615753.0}, {"date": "2019-01-08", "close": 133.87, "volume": 1319853.0}, {"date": "2019-01-09", "close": 136.77, "volume": 1770496.0}, {"date": "2019-01-10", "close": 136.71, "volume": 1516899.0}, {"date": "2019-01-11", "close": 136.74, "volume": 903150.0}, {"date": "2019-01-14", "close": 134.75, "volume": 903202.0}, {"date": "2019-01-15", "close": 135.88, "volume": 1571135.0}, {"date": "2019-01-16", "close": 135.3, "volume": 1422991.0}, {"date": "2019-01-17", "close": 136.5, "volume": 2076798.0}, {"date": "2019-01-18", "close": 141.73, "volume": 2684425.0}, {"date": "2019-01-22", "close": 139.06, "volume": 2012058.0}, {"date": "2019-01-23", "close": 137.49, "volume": 1591504.0}, {"date": "2019-01-24", "close": 136.05, "volume": 2088394.0}, {"date": "2019-01-25", "close": 142.08, "volume": 1958348.0}, {"date": "2019-01-28", "close": 140.77, "volume": 1314649.0}, {"date": "2019-01-29", "close": 140.16, "volume": 806014.0}, {"date": "2019-01-30", "close": 146.0, "volume": 1295761.0}, {"date": "2019-01-31", "close": 147.2, "volume": 1331522.0}, {"date": "2019-02-01", "close": 149.07, "volume": 1645146.0}, {"date": "2019-02-04", "close": 151.59, "volume": 1715045.0}, {"date": "2019-02-05", "close": 152.42, "volume": 1536104.0}, {"date": "2019-02-06", "close": 152.28, "volume": 1289299.0}, {"date": "2019-02-07", "close": 150.56, "volume": 1829595.0}, {"date": "2019-02-08", "close": 154.31, "volume": 1337551.0}, {"date": "2019-02-11", "close": 154.57, "volume": 1407582.0}, {"date": "2019-02-12", "close": 159.54, "volume": 1731445.0}, {"date": "2019-02-13", "close": 160.03, "volume": 1848535.0}, {"date": "2019-02-14", "close": 159.94, "volume": 1421008.0}, {"date": "2019-02-15", "close": 160.35, "volume": 1698260.0}, {"date": "2019-02-19", "close": 160.68, "volume": 1757218.0}, {"date": "2019-02-20", "close": 159.8, "volume": 1175473.0}, {"date": "2019-02-21", "close": 159.83, "volume": 1050529.0}, {"date": "2019-02-22", "close": 161.51, "volume": 948765.0}, {"date": "2019-02-25", "close": 163.94, "volume": 1958263.0}, {"date": "2019-02-26", "close": 163.31, "volume": 1574582.0}, {"date": "2019-02-27", "close": 164.28, "volume": 1510300.0}, {"date": "2019-02-28", "close": 163.01, "volume": 2225189.0}, {"date": "2019-03-01", "close": 159.77, "volume": 3834931.0}, {"date": "2019-03-04", "close": 157.79, "volume": 4196600.0}, {"date": "2019-03-05", "close": 154.71, "volume": 2180831.0}, {"date": "2019-03-06", "close": 153.51, "volume": 1789509.0}, {"date": "2019-03-07", "close": 152.77, "volume": 3100873.0}, {"date": "2019-03-08", "close": 152.37, "volume": 1686026.0}, {"date": "2019-03-11", "close": 154.04, "volume": 2058326.0}, {"date": "2019-03-12", "close": 154.81, "volume": 1358413.0}, {"date": "2019-03-13", "close": 153.38, "volume": 2140052.0}, {"date": "2019-03-14", "close": 153.15, "volume": 2228646.0}, {"date": "2019-03-15", "close": 153.28, "volume": 3513550.0}, {"date": "2019-03-18", "close": 153.85, "volume": 1925134.0}, {"date": "2019-03-19", "close": 155.1, "volume": 2167444.0}, {"date": "2019-03-20", "close": 154.31, "volume": 1474053.0}, {"date": "2019-03-21", "close": 158.82, "volume": 1550021.0}, {"date": "2019-03-22", "close": 154.22, "volume": 1852186.0}, {"date": "2019-03-25", "close": 154.69, "volume": 1768895.0}, {"date": "2019-03-26", "close": 155.91, "volume": 1433391.0}, {"date": "2019-03-27", "close": 153.1, "volume": 1583954.0}, {"date": "2019-03-28", "close": 153.03, "volume": 1483545.0}, {"date": "2019-03-29", "close": 155.82, "volume": 1747214.0}, {"date": "2019-04-01", "close": 163.82, "volume": 3852206.0}, {"date": "2019-04-02", "close": 164.35, "volume": 1901238.0}, {"date": "2019-04-03", "close": 166.65, "volume": 2655613.0}, {"date": "2019-04-04", "close": 165.05, "volume": 2222903.0}, {"date": "2019-04-05", "close": 166.33, "volume": 1259071.0}, {"date": "2019-04-08", "close": 166.74, "volume": 1699076.0}, {"date": "2019-04-09", "close": 167.06, "volume": 1213306.0}, {"date": "2019-04-10", "close": 170.46, "volume": 1614301.0}, {"date": "2019-04-11", "close": 171.88, "volume": 1582653.0}, {"date": "2019-04-12", "close": 171.87, "volume": 1393374.0}, {"date": "2019-04-15", "close": 172.77, "volume": 984567.0}, {"date": "2019-04-16", "close": 172.67, "volume": 1516588.0}, {"date": "2019-04-17", "close": 168.03, "volume": 1862009.0}, {"date": "2019-04-18", "close": 169.2, "volume": 1634557.0}, {"date": "2019-04-22", "close": 172.15, "volume": 1231000.0}, {"date": "2019-04-23", "close": 175.28, "volume": 1880859.0}, {"date": "2019-04-24", "close": 176.31, "volume": 1167612.0}, {"date": "2019-04-25", "close": 175.32, "volume": 1395710.0}, {"date": "2019-04-26", "close": 176.99, "volume": 1263670.0}, {"date": "2019-04-29", "close": 176.68, "volume": 1123917.0}, {"date": "2019-04-30", "close": 178.21, "volume": 1072179.0}, {"date": "2019-05-01", "close": 173.97, "volume": 1292192.0}, {"date": "2019-05-02", "close": 173.36, "volume": 996695.0}, {"date": "2019-05-03", "close": 176.7, "volume": 959606.0}, {"date": "2019-05-06", "close": 175.28, "volume": 1271197.0}, {"date": "2019-05-07", "close": 170.72, "volume": 1725434.0}, {"date": "2019-05-08", "close": 171.51, "volume": 1097182.0}, {"date": "2019-05-09", "close": 171.42, "volume": 1267627.0}, {"date": "2019-05-10", "close": 173.77, "volume": 1302247.0}, {"date": "2019-05-13", "close": 164.93, "volume": 1802068.0}, {"date": "2019-05-14", "close": 169.96, "volume": 1339705.0}, {"date": "2019-05-15", "close": 173.32, "volume": 1475002.0}, {"date": "2019-05-16", "close": 176.68, "volume": 1261594.0}, {"date": "2019-05-17", "close": 174.33, "volume": 1276108.0}, {"date": "2019-05-20", "close": 170.61, "volume": 1717845.0}, {"date": "2019-05-21", "close": 174.23, "volume": 1478590.0}, {"date": "2019-05-22", "close": 174.03, "volume": 1257050.0}, {"date": "2019-05-23", "close": 169.54, "volume": 2521788.0}, {"date": "2019-05-24", "close": 161.22, "volume": 6109157.0}, {"date": "2019-05-28", "close": 161.09, "volume": 3036945.0}, {"date": "2019-05-29", "close": 161.52, "volume": 2439328.0}, {"date": "2019-05-30", "close": 162.62, "volume": 1110108.0}, {"date": "2019-05-31", "close": 160.91, "volume": 1862926.0}, {"date": "2019-06-03", "close": 154.82, "volume": 2980123.0}, {"date": "2019-06-04", "close": 159.91, "volume": 1877053.0}, {"date": "2019-06-05", "close": 161.31, "volume": 1229459.0}, {"date": "2019-06-06", "close": 161.16, "volume": 1236451.0}, {"date": "2019-06-07", "close": 165.3, "volume": 1388906.0}, {"date": "2019-06-10", "close": 165.12, "volume": 1504325.0}, {"date": "2019-06-11", "close": 163.2, "volume": 1363565.0}, {"date": "2019-06-12", "close": 163.77, "volume": 901826.0}, {"date": "2019-06-13", "close": 162.32, "volume": 1121414.0}, {"date": "2019-06-14", "close": 158.16, "volume": 1573772.0}, {"date": "2019-06-17", "close": 157.38, "volume": 1423277.0}, {"date": "2019-06-18", "close": 161.9, "volume": 1427798.0}, {"date": "2019-06-19", "close": 165.63, "volume": 2892609.0}, {"date": "2019-06-20", "close": 169.45, "volume": 2739889.0}, {"date": "2019-06-21", "close": 170.89, "volume": 3079949.0}, {"date": "2019-06-24", "close": 168.5, "volume": 2507711.0}, {"date": "2019-06-25", "close": 163.16, "volume": 2368344.0}, {"date": "2019-06-26", "close": 162.48, "volume": 1157329.0}, {"date": "2019-06-27", "close": 165.25, "volume": 1624028.0}, {"date": "2019-06-28", "close": 162.9, "volume": 4849663.0}, {"date": "2019-07-01", "close": 169.29, "volume": 2262729.0}, {"date": "2019-07-02", "close": 170.1, "volume": 862163.0}, {"date": "2019-07-03", "close": 172.0, "volume": 852762.0}, {"date": "2019-07-05", "close": 172.23, "volume": 1233357.0}, {"date": "2019-07-08", "close": 169.87, "volume": 1766250.0}, {"date": "2019-07-09", "close": 171.35, "volume": 1257389.0}, {"date": "2019-07-10", "close": 172.74, "volume": 1419233.0}, {"date": "2019-07-11", "close": 173.33, "volume": 1111204.0}, {"date": "2019-07-12", "close": 174.19, "volume": 1224418.0}, {"date": "2019-07-15", "close": 173.71, "volume": 812483.0}, {"date": "2019-07-16", "close": 171.01, "volume": 1075985.0}, {"date": "2019-07-17", "close": 171.62, "volume": 1102641.0}, {"date": "2019-07-18", "close": 172.38, "volume": 904328.0}, {"date": "2019-07-19", "close": 169.31, "volume": 1155866.0}, {"date": "2019-07-22", "close": 170.36, "volume": 1072280.0}, {"date": "2019-07-23", "close": 169.74, "volume": 952299.0}, {"date": "2019-07-24", "close": 173.51, "volume": 1086540.0}, {"date": "2019-07-25", "close": 169.92, "volume": 1591175.0}, {"date": "2019-07-26", "close": 167.99, "volume": 1159163.0}, {"date": "2019-07-29", "close": 162.77, "volume": 1930104.0}, {"date": "2019-07-30", "close": 160.29, "volume": 1040435.0}, {"date": "2019-07-31", "close": 156.17, "volume": 1676133.0}, {"date": "2019-08-01", "close": 153.47, "volume": 2680328.0}, {"date": "2019-08-02", "close": 147.76, "volume": 3830732.0}, {"date": "2019-08-05", "close": 143.57, "volume": 3380236.0}, {"date": "2019-08-06", "close": 143.67, "volume": 2234277.0}, {"date": "2019-08-07", "close": 144.17, "volume": 1790609.0}, {"date": "2019-08-08", "close": 152.09, "volume": 3198624.0}, {"date": "2019-08-09", "close": 151.34, "volume": 1888188.0}, {"date": "2019-08-12", "close": 148.87, "volume": 2587098.0}, {"date": "2019-08-13", "close": 151.81, "volume": 1810544.0}, {"date": "2019-08-14", "close": 146.92, "volume": 2198941.0}, {"date": "2019-08-15", "close": 142.92, "volume": 3184225.0}, {"date": "2019-08-16", "close": 144.13, "volume": 1975861.0}, {"date": "2019-08-19", "close": 146.18, "volume": 1900535.0}, {"date": "2019-08-20", "close": 146.56, "volume": 1078330.0}, {"date": "2019-08-21", "close": 145.95, "volume": 1967134.0}, {"date": "2019-08-22", "close": 145.21, "volume": 2616001.0}, {"date": "2019-08-23", "close": 143.99, "volume": 2553005.0}, {"date": "2019-08-26", "close": 147.8, "volume": 2028890.0}, {"date": "2019-08-27", "close": 150.21, "volume": 4271649.0}, {"date": "2019-08-28", "close": 140.08, "volume": 18500920.0}, {"date": "2019-08-29", "close": 142.63, "volume": 3284728.0}, {"date": "2019-08-30", "close": 142.82, "volume": 2991358.0}, {"date": "2019-09-03", "close": 141.15, "volume": 2335612.0}, {"date": "2019-09-04", "close": 144.34, "volume": 1879887.0}, {"date": "2019-09-05", "close": 148.22, "volume": 2956979.0}, {"date": "2019-09-06", "close": 150.35, "volume": 2092907.0}, {"date": "2019-09-09", "close": 151.02, "volume": 2900845.0}, {"date": "2019-09-10", "close": 148.05, "volume": 2077244.0}, {"date": "2019-09-11", "close": 154.67, "volume": 3307188.0}, {"date": "2019-09-12", "close": 155.69, "volume": 3478961.0}, {"date": "2019-09-13", "close": 153.48, "volume": 1994213.0}, {"date": "2019-09-16", "close": 153.87, "volume": 1505075.0}, {"date": "2019-09-17", "close": 153.67, "volume": 1325477.0}, {"date": "2019-09-18", "close": 151.11, "volume": 2058502.0}, {"date": "2019-09-19", "close": 153.38, "volume": 1347949.0}, {"date": "2019-09-20", "close": 153.34, "volume": 1947687.0}, {"date": "2019-09-23", "close": 152.37, "volume": 1060851.0}, {"date": "2019-09-24", "close": 149.13, "volume": 1985267.0}, {"date": "2019-09-25", "close": 147.43, "volume": 2027783.0}, {"date": "2019-09-26", "close": 149.07, "volume": 1074627.0}, {"date": "2019-09-27", "close": 145.19, "volume": 1781261.0}, {"date": "2019-09-30", "close": 147.7, "volume": 1202985.0}, {"date": "2019-10-01", "close": 145.71, "volume": 1586426.0}, {"date": "2019-10-02", "close": 142.84, "volume": 1623625.0}, {"date": "2019-10-03", "close": 144.77, "volume": 1417761.0}, {"date": "2019-10-04", "close": 146.89, "volume": 1202832.0}, {"date": "2019-10-07", "close": 147.56, "volume": 1050906.0}, {"date": "2019-10-08", "close": 145.65, "volume": 1751963.0}, {"date": "2019-10-09", "close": 148.37, "volume": 857923.0}, {"date": "2019-10-10", "close": 144.73, "volume": 1466641.0}, {"date": "2019-10-11", "close": 150.32, "volume": 1867940.0}, {"date": "2019-10-14", "close": 150.27, "volume": 804483.0}, {"date": "2019-10-15", "close": 150.0, "volume": 1238368.0}, {"date": "2019-10-16", "close": 145.38, "volume": 2902178.0}, {"date": "2019-10-17", "close": 144.27, "volume": 1454452.0}, {"date": "2019-10-18", "close": 139.67, "volume": 2959735.0}, {"date": "2019-10-21", "close": 141.49, "volume": 1815140.0}, {"date": "2019-10-22", "close": 140.07, "volume": 1306066.0}, {"date": "2019-10-23", "close": 141.93, "volume": 1664389.0}, {"date": "2019-10-24", "close": 145.37, "volume": 1318189.0}, {"date": "2019-10-25", "close": 145.54, "volume": 1062534.0}, {"date": "2019-10-28", "close": 146.99, "volume": 866775.0}, {"date": "2019-10-29", "close": 145.59, "volume": 891173.0}, {"date": "2019-10-30", "close": 148.78, "volume": 1114309.0}, {"date": "2019-10-31", "close": 147.36, "volume": 1048010.0}, {"date": "2019-11-01", "close": 150.25, "volume": 1142699.0}, {"date": "2019-11-04", "close": 151.27, "volume": 1025916.0}, {"date": "2019-11-05", "close": 151.73, "volume": 1023480.0}, {"date": "2019-11-06", "close": 151.51, "volume": 832299.0}, {"date": "2019-11-07", "close": 151.82, "volume": 639433.0}, {"date": "2019-11-08", "close": 152.96, "volume": 665431.0}, {"date": "2019-11-11", "close": 152.92, "volume": 539499.0}, {"date": "2019-11-12", "close": 158.06, "volume": 1618070.0}, {"date": "2019-11-13", "close": 159.21, "volume": 983164.0}, {"date": "2019-11-14", "close": 158.14, "volume": 1272042.0}, {"date": "2019-11-15", "close": 161.75, "volume": 1726643.0}, {"date": "2019-11-18", "close": 162.44, "volume": 1538112.0}, {"date": "2019-11-19", "close": 164.53, "volume": 1269592.0}, {"date": "2019-11-20", "close": 165.33, "volume": 1529246.0}, {"date": "2019-11-21", "close": 165.05, "volume": 1242565.0}, {"date": "2019-11-22", "close": 167.01, "volume": 899479.0}, {"date": "2019-11-25", "close": 168.88, "volume": 1573526.0}, {"date": "2019-11-26", "close": 170.8, "volume": 3432610.0}, {"date": "2019-11-27", "close": 180.18, "volume": 4435264.0}, {"date": "2019-11-29", "close": 180.9, "volume": 1472328.0}, {"date": "2019-12-02", "close": 175.63, "volume": 1887845.0}, {"date": "2019-12-03", "close": 175.4, "volume": 1422431.0}, {"date": "2019-12-04", "close": 176.4, "volume": 1122727.0}, {"date": "2019-12-05", "close": 176.63, "volume": 975176.0}, {"date": "2019-12-06", "close": 179.32, "volume": 971388.0}, {"date": "2019-12-09", "close": 178.83, "volume": 1449489.0}, {"date": "2019-12-10", "close": 178.46, "volume": 1158992.0}, {"date": "2019-12-11", "close": 179.64, "volume": 1605734.0}, {"date": "2019-12-12", "close": 177.9, "volume": 1506186.0}, {"date": "2019-12-13", "close": 179.41, "volume": 1323392.0}, {"date": "2019-12-16", "close": 184.37, "volume": 1750255.0}, {"date": "2019-12-17", "close": 181.49, "volume": 1427128.0}, {"date": "2019-12-18", "close": 183.75, "volume": 1137584.0}, {"date": "2019-12-19", "close": 183.78, "volume": 974378.0}, {"date": "2019-12-20", "close": 182.84, "volume": 2396777.0}, {"date": "2019-12-23", "close": 182.92, "volume": 903572.0}, {"date": "2019-12-24", "close": 183.91, "volume": 256197.0}, {"date": "2019-12-26", "close": 184.24, "volume": 634410.0}, {"date": "2019-12-27", "close": 185.38, "volume": 645182.0}, {"date": "2019-12-30", "close": 183.3, "volume": 999254.0}, {"date": "2019-12-31", "close": 183.46, "volume": 760339.0}, {"date": "2020-01-02", "close": 187.83, "volume": 1515128.0}, {"date": "2020-01-03", "close": 184.95, "volume": 737862.0}, {"date": "2020-01-06", "close": 187.12, "volume": 1021917.0}, {"date": "2020-01-07", "close": 187.5, "volume": 897889.0}, {"date": "2020-01-08", "close": 189.95, "volume": 1314830.0}, {"date": "2020-01-09", "close": 191.94, "volume": 1164494.0}, {"date": "2020-01-10", "close": 192.36, "volume": 708850.0}, {"date": "2020-01-13", "close": 192.45, "volume": 1454238.0}, {"date": "2020-01-14", "close": 191.11, "volume": 1146459.0}, {"date": "2020-01-15", "close": 190.79, "volume": 1444325.0}, {"date": "2020-01-16", "close": 192.5, "volume": 2196018.0}, {"date": "2020-01-17", "close": 193.35, "volume": 2384909.0}, {"date": "2020-01-21", "close": 195.84, "volume": 1455400.0}, {"date": "2020-01-22", "close": 194.73, "volume": 1068602.0}, {"date": "2020-01-23", "close": 198.6, "volume": 1687276.0}, {"date": "2020-01-24", "close": 199.19, "volume": 2437185.0}, {"date": "2020-01-27", "close": 195.87, "volume": 1837765.0}, {"date": "2020-01-28", "close": 200.03, "volume": 1270143.0}, {"date": "2020-01-29", "close": 199.74, "volume": 838460.0}, {"date": "2020-01-30", "close": 198.99, "volume": 1521004.0}, {"date": "2020-01-31", "close": 196.85, "volume": 1616556.0}, {"date": "2020-02-03", "close": 199.26, "volume": 888698.0}, {"date": "2020-02-04", "close": 203.94, "volume": 1093377.0}, {"date": "2020-02-05", "close": 202.08, "volume": 1366488.0}, {"date": "2020-02-06", "close": 206.0, "volume": 1326371.0}, {"date": "2020-02-07", "close": 207.01, "volume": 1410217.0}, {"date": "2020-02-10", "close": 206.1, "volume": 1556983.0}, {"date": "2020-02-11", "close": 205.8, "volume": 1289730.0}, {"date": "2020-02-12", "close": 207.11, "volume": 1177216.0}, {"date": "2020-02-13", "close": 207.51, "volume": 897453.0}, {"date": "2020-02-14", "close": 208.95, "volume": 996939.0}, {"date": "2020-02-18", "close": 207.06, "volume": 1342962.0}, {"date": "2020-02-19", "close": 210.76, "volume": 1569936.0}, {"date": "2020-02-20", "close": 206.67, "volume": 1527322.0}, {"date": "2020-02-21", "close": 201.91, "volume": 1774916.0}, {"date": "2020-02-24", "close": 194.37, "volume": 2104856.0}, {"date": "2020-02-25", "close": 186.73, "volume": 2282521.0}, {"date": "2020-02-26", "close": 190.67, "volume": 2850215.0}, {"date": "2020-02-27", "close": 180.65, "volume": 2688333.0}, {"date": "2020-02-28", "close": 190.88, "volume": 4340064.0}, {"date": "2020-03-02", "close": 190.83, "volume": 2698908.0}, {"date": "2020-03-03", "close": 180.55, "volume": 2756240.0}, {"date": "2020-03-04", "close": 191.42, "volume": 2242924.0}, {"date": "2020-03-05", "close": 184.04, "volume": 2328656.0}, {"date": "2020-03-06", "close": 173.42, "volume": 3272212.0}, {"date": "2020-03-09", "close": 160.05, "volume": 3108606.0}, {"date": "2020-03-10", "close": 164.48, "volume": 3439444.0}, {"date": "2020-03-11", "close": 154.4, "volume": 2789599.0}, {"date": "2020-03-12", "close": 136.0, "volume": 5014108.0}, {"date": "2020-03-13", "close": 158.03, "volume": 3998375.0}, {"date": "2020-03-16", "close": 148.08, "volume": 4101260.0}, {"date": "2020-03-17", "close": 154.92, "volume": 4110652.0}, {"date": "2020-03-18", "close": 141.82, "volume": 4762375.0}, {"date": "2020-03-19", "close": 149.23, "volume": 3749324.0}, {"date": "2020-03-20", "close": 148.02, "volume": 4515807.0}, {"date": "2020-03-23", "close": 144.14, "volume": 3309178.0}, {"date": "2020-03-24", "close": 149.96, "volume": 2691644.0}, {"date": "2020-03-25", "close": 149.99, "volume": 2497272.0}, {"date": "2020-03-26", "close": 160.88, "volume": 2753388.0}, {"date": "2020-03-27", "close": 141.57, "volume": 2929303.0}, {"date": "2020-03-30", "close": 155.91, "volume": 3378468.0}, {"date": "2020-03-31", "close": 156.1, "volume": 3679702.0}, {"date": "2020-04-01", "close": 139.22, "volume": 3185117.0}, {"date": "2020-04-02", "close": 137.05, "volume": 2729652.0}, {"date": "2020-04-03", "close": 139.0, "volume": 2214656.0}, {"date": "2020-04-06", "close": 152.32, "volume": 2732670.0}, {"date": "2020-04-07", "close": 148.7, "volume": 2098172.0}, {"date": "2020-04-08", "close": 159.21, "volume": 3142061.0}, {"date": "2020-04-09", "close": 164.9, "volume": 3705174.0}, {"date": "2020-04-13", "close": 160.92, "volume": 1896505.0}, {"date": "2020-04-14", "close": 172.22, "volume": 1918063.0}, {"date": "2020-04-15", "close": 169.14, "volume": 2014700.0}, {"date": "2020-04-16", "close": 171.0, "volume": 1847485.0}, {"date": "2020-04-17", "close": 180.94, "volume": 2357706.0}, {"date": "2020-04-20", "close": 177.87, "volume": 1191987.0}, {"date": "2020-04-21", "close": 170.02, "volume": 2331901.0}, {"date": "2020-04-22", "close": 175.37, "volume": 1013487.0}, {"date": "2020-04-23", "close": 175.55, "volume": 1582439.0}, {"date": "2020-04-24", "close": 180.35, "volume": 1151076.0}, {"date": "2020-04-27", "close": 182.51, "volume": 1684183.0}, {"date": "2020-04-28", "close": 177.31, "volume": 1829452.0}, {"date": "2020-04-29", "close": 187.9, "volume": 1559298.0}, {"date": "2020-04-30", "close": 187.13, "volume": 1941415.0}, {"date": "2020-05-01", "close": 174.9, "volume": 2061724.0}, {"date": "2020-05-04", "close": 177.8, "volume": 1153457.0}, {"date": "2020-05-05", "close": 180.49, "volume": 972833.0}, {"date": "2020-05-06", "close": 181.23, "volume": 1011883.0}, {"date": "2020-05-07", "close": 184.0, "volume": 1632447.0}, {"date": "2020-05-08", "close": 184.29, "volume": 1005491.0}, {"date": "2020-05-11", "close": 184.4, "volume": 1112115.0}, {"date": "2020-05-12", "close": 180.97, "volume": 1097398.0}, {"date": "2020-05-13", "close": 176.86, "volume": 1164858.0}, {"date": "2020-05-14", "close": 177.87, "volume": 1222797.0}, {"date": "2020-05-15", "close": 180.72, "volume": 1077856.0}, {"date": "2020-05-18", "close": 190.1, "volume": 1437177.0}, {"date": "2020-05-19", "close": 194.71, "volume": 1519154.0}, {"date": "2020-05-20", "close": 196.64, "volume": 1028971.0}, {"date": "2020-05-21", "close": 194.75, "volume": 1261075.0}, {"date": "2020-05-22", "close": 195.78, "volume": 1534589.0}, {"date": "2020-05-26", "close": 199.53, "volume": 1662644.0}, {"date": "2020-05-27", "close": 199.81, "volume": 2192991.0}, {"date": "2020-05-28", "close": 202.63, "volume": 3709293.0}, {"date": "2020-05-29", "close": 210.38, "volume": 2750750.0}, {"date": "2020-06-01", "close": 219.29, "volume": 2746022.0}, {"date": "2020-06-02", "close": 219.09, "volume": 2479929.0}, {"date": "2020-06-03", "close": 226.39, "volume": 2025133.0}, {"date": "2020-06-04", "close": 225.2, "volume": 2177537.0}, {"date": "2020-06-05", "close": 233.71, "volume": 1956278.0}, {"date": "2020-06-08", "close": 233.51, "volume": 2273377.0}, {"date": "2020-06-09", "close": 234.15, "volume": 1916273.0}, {"date": "2020-06-10", "close": 236.59, "volume": 1810693.0}, {"date": "2020-06-11", "close": 219.1, "volume": 2798454.0}, {"date": "2020-06-12", "close": 222.96, "volume": 1865112.0}, {"date": "2020-06-15", "close": 229.0, "volume": 1522421.0}, {"date": "2020-06-16", "close": 240.93, "volume": 2385790.0}, {"date": "2020-06-17", "close": 237.04, "volume": 1127113.0}, {"date": "2020-06-18", "close": 238.07, "volume": 1181220.0}, {"date": "2020-06-19", "close": 237.82, "volume": 2023843.0}, {"date": "2020-06-22", "close": 240.88, "volume": 1203830.0}, {"date": "2020-06-23", "close": 241.62, "volume": 1461835.0}, {"date": "2020-06-24", "close": 233.44, "volume": 1863968.0}, {"date": "2020-06-25", "close": 234.47, "volume": 1782536.0}, {"date": "2020-06-26", "close": 232.74, "volume": 1510209.0}, {"date": "2020-06-29", "close": 232.17, "volume": 930460.0}, {"date": "2020-06-30", "close": 239.19, "volume": 1602535.0}, {"date": "2020-07-01", "close": 241.22, "volume": 1275289.0}, {"date": "2020-07-02", "close": 240.15, "volume": 1158173.0}, {"date": "2020-07-06", "close": 244.36, "volume": 1092704.0}, {"date": "2020-07-07", "close": 238.94, "volume": 993651.0}, {"date": "2020-07-08", "close": 243.9, "volume": 960268.0}, {"date": "2020-07-09", "close": 248.2, "volume": 1594049.0}, {"date": "2020-07-10", "close": 244.24, "volume": 1142858.0}, {"date": "2020-07-13", "close": 231.86, "volume": 2030573.0}, {"date": "2020-07-14", "close": 234.6, "volume": 2459437.0}, {"date": "2020-07-15", "close": 235.58, "volume": 1112348.0}, {"date": "2020-07-16", "close": 234.03, "volume": 1029230.0}, {"date": "2020-07-17", "close": 237.7, "volume": 1102440.0}, {"date": "2020-07-20", "close": 246.04, "volume": 1050325.0}, {"date": "2020-07-21", "close": 239.69, "volume": 987843.0}, {"date": "2020-07-22", "close": 240.74, "volume": 515059.0}, {"date": "2020-07-23", "close": 237.34, "volume": 1177010.0}, {"date": "2020-07-24", "close": 232.88, "volume": 1007657.0}, {"date": "2020-07-27", "close": 239.69, "volume": 731198.0}, {"date": "2020-07-28", "close": 234.58, "volume": 623883.0}, {"date": "2020-07-29", "close": 238.61, "volume": 502969.0}, {"date": "2020-07-30", "close": 236.1, "volume": 713189.0}, {"date": "2020-07-31", "close": 236.43, "volume": 1144187.0}, {"date": "2020-08-03", "close": 239.48, "volume": 1269286.0}, {"date": "2020-08-04", "close": 239.9, "volume": 964018.0}, {"date": "2020-08-05", "close": 243.2, "volume": 1292900.0}, {"date": "2020-08-06", "close": 243.57, "volume": 735942.0}, {"date": "2020-08-07", "close": 236.24, "volume": 1042919.0}, {"date": "2020-08-10", "close": 231.88, "volume": 1307834.0}, {"date": "2020-08-11", "close": 228.79, "volume": 927506.0}, {"date": "2020-08-12", "close": 231.57, "volume": 905060.0}, {"date": "2020-08-13", "close": 238.19, "volume": 1200754.0}, {"date": "2020-08-14", "close": 234.35, "volume": 786242.0}, {"date": "2020-08-17", "close": 239.0, "volume": 919809.0}, {"date": "2020-08-18", "close": 242.69, "volume": 1482465.0}, {"date": "2020-08-19", "close": 241.42, "volume": 1250652.0}, {"date": "2020-08-20", "close": 249.15, "volume": 1080607.0}, {"date": "2020-08-21", "close": 248.27, "volume": 1088357.0}, {"date": "2020-08-24", "close": 251.8, "volume": 1227466.0}, {"date": "2020-08-25", "close": 252.24, "volume": 1555125.0}, {"date": "2020-08-26", "close": 248.21, "volume": 3075999.0}, {"date": "2020-08-27", "close": 243.11, "volume": 1137941.0}, {"date": "2020-08-28", "close": 247.39, "volume": 999064.0}, {"date": "2020-08-31", "close": 245.7, "volume": 1210857.0}, {"date": "2020-09-01", "close": 253.51, "volume": 1413483.0}, {"date": "2020-09-02", "close": 261.35, "volume": 2374057.0}, {"date": "2020-09-03", "close": 242.09, "volume": 2497741.0}, {"date": "2020-09-04", "close": 233.88, "volume": 2704646.0}, {"date": "2020-09-08", "close": 224.36, "volume": 1845665.0}, {"date": "2020-09-09", "close": 232.78, "volume": 2018469.0}, {"date": "2020-09-10", "close": 228.2, "volume": 2128563.0}, {"date": "2020-09-11", "close": 227.48, "volume": 992236.0}, {"date": "2020-09-14", "close": 229.83, "volume": 1276790.0}, {"date": "2020-09-15", "close": 235.87, "volume": 1969945.0}, {"date": "2020-09-16", "close": 230.76, "volume": 1092756.0}, {"date": "2020-09-17", "close": 226.97, "volume": 1884476.0}, {"date": "2020-09-18", "close": 225.13, "volume": 2034103.0}, {"date": "2020-09-21", "close": 227.64, "volume": 1205468.0}, {"date": "2020-09-22", "close": 229.56, "volume": 841113.0}, {"date": "2020-09-23", "close": 221.87, "volume": 901998.0}, {"date": "2020-09-24", "close": 220.96, "volume": 1147889.0}, {"date": "2020-09-25", "close": 227.8, "volume": 1054915.0}, {"date": "2020-09-28", "close": 232.15, "volume": 995935.0}, {"date": "2020-09-29", "close": 232.92, "volume": 956962.0}, {"date": "2020-09-30", "close": 231.01, "volume": 1466075.0}, {"date": "2020-10-01", "close": 233.96, "volume": 1438777.0}, {"date": "2020-10-02", "close": 225.56, "volume": 1253379.0}, {"date": "2020-10-05", "close": 228.93, "volume": 915907.0}, {"date": "2020-10-06", "close": 228.01, "volume": 979948.0}, {"date": "2020-10-07", "close": 233.01, "volume": 1039264.0}, {"date": "2020-10-08", "close": 234.31, "volume": 1382130.0}, {"date": "2020-10-09", "close": 237.5, "volume": 1794439.0}, {"date": "2020-10-12", "close": 242.12, "volume": 1987984.0}, {"date": "2020-10-13", "close": 244.09, "volume": 1374509.0}, {"date": "2020-10-14", "close": 246.7, "volume": 1414684.0}, {"date": "2020-10-15", "close": 252.03, "volume": 2638403.0}, {"date": "2020-10-16", "close": 259.97, "volume": 2289563.0}, {"date": "2020-10-19", "close": 259.94, "volume": 2330722.0}, {"date": "2020-10-20", "close": 257.34, "volume": 1715609.0}, {"date": "2020-10-21", "close": 254.01, "volume": 872881.0}, {"date": "2020-10-22", "close": 252.76, "volume": 1033457.0}, {"date": "2020-10-23", "close": 254.42, "volume": 640713.0}, {"date": "2020-10-26", "close": 249.13, "volume": 1256976.0}, {"date": "2020-10-27", "close": 250.6, "volume": 1008937.0}, {"date": "2020-10-28", "close": 237.62, "volume": 1357415.0}, {"date": "2020-10-29", "close": 242.84, "volume": 1043041.0}, {"date": "2020-10-30", "close": 235.54, "volume": 1514698.0}, {"date": "2020-11-02", "close": 240.74, "volume": 1728616.0}, {"date": "2020-11-03", "close": 248.31, "volume": 1045611.0}, {"date": "2020-11-04", "close": 245.89, "volume": 2779453.0}, {"date": "2020-11-05", "close": 255.92, "volume": 1467612.0}, {"date": "2020-11-06", "close": 259.41, "volume": 819095.0}, {"date": "2020-11-09", "close": 262.61, "volume": 2361909.0}, {"date": "2020-11-10", "close": 247.22, "volume": 1615260.0}, {"date": "2020-11-11", "close": 246.79, "volume": 2067971.0}, {"date": "2020-11-12", "close": 245.71, "volume": 1005153.0}, {"date": "2020-11-13", "close": 251.0, "volume": 1518678.0}, {"date": "2020-11-16", "close": 248.79, "volume": 1087696.0}, {"date": "2020-11-17", "close": 252.71, "volume": 1015462.0}, {"date": "2020-11-18", "close": 252.22, "volume": 908635.0}, {"date": "2020-11-19", "close": 256.88, "volume": 1077781.0}, {"date": "2020-11-20", "close": 254.89, "volume": 1458524.0}, {"date": "2020-11-23", "close": 257.25, "volume": 1338283.0}, {"date": "2020-11-24", "close": 258.97, "volume": 1590924.0}, {"date": "2020-11-25", "close": 271.24, "volume": 3128324.0}, {"date": "2020-11-27", "close": 272.81, "volume": 886936.0}, {"date": "2020-11-30", "close": 280.23, "volume": 2612328.0}, {"date": "2020-12-01", "close": 279.11, "volume": 1753763.0}, {"date": "2020-12-02", "close": 277.06, "volume": 1426356.0}, {"date": "2020-12-03", "close": 277.29, "volume": 1841708.0}, {"date": "2020-12-04", "close": 278.0, "volume": 1688205.0}, {"date": "2020-12-07", "close": 280.8, "volume": 1422385.0}, {"date": "2020-12-08", "close": 284.38, "volume": 939027.0}, {"date": "2020-12-09", "close": 279.42, "volume": 1484500.0}, {"date": "2020-12-10", "close": 281.16, "volume": 1160357.0}, {"date": "2020-12-11", "close": 279.68, "volume": 1251164.0}, {"date": "2020-12-14", "close": 288.33, "volume": 1743931.0}, {"date": "2020-12-15", "close": 287.53, "volume": 997920.0}, {"date": "2020-12-16", "close": 292.17, "volume": 1054935.0}, {"date": "2020-12-17", "close": 297.35, "volume": 1108516.0}, {"date": "2020-12-18", "close": 305.0, "volume": 2766224.0}, {"date": "2020-12-21", "close": 300.88, "volume": 1421517.0}, {"date": "2020-12-22", "close": 303.86, "volume": 1302945.0}, {"date": "2020-12-23", "close": 300.18, "volume": 689730.0}, {"date": "2020-12-24", "close": 301.39, "volume": 323059.0}, {"date": "2020-12-28", "close": 299.65, "volume": 702708.0}, {"date": "2020-12-29", "close": 298.11, "volume": 672891.0}, {"date": "2020-12-30", "close": 299.41, "volume": 513673.0}, {"date": "2020-12-31", "close": 305.34, "volume": 941702.0}, {"date": "2021-01-04", "close": 296.84, "volume": 1407015.0}, {"date": "2021-01-05", "close": 301.7, "volume": 1636915.0}, {"date": "2021-01-06", "close": 302.87, "volume": 1557737.0}, {"date": "2021-01-07", "close": 315.2, "volume": 1527642.0}, {"date": "2021-01-08", "close": 319.85, "volume": 1196778.0}, {"date": "2021-01-11", "close": 317.81, "volume": 1232960.0}, {"date": "2021-01-12", "close": 320.13, "volume": 859508.0}, {"date": "2021-01-13", "close": 314.33, "volume": 1182030.0}, {"date": "2021-01-14", "close": 311.11, "volume": 1269716.0}, {"date": "2021-01-15", "close": 308.51, "volume": 1248598.0}, {"date": "2021-01-19", "close": 310.97, "volume": 1414107.0}, {"date": "2021-01-20", "close": 308.58, "volume": 1794524.0}, {"date": "2021-01-21", "close": 306.46, "volume": 2004285.0}, {"date": "2021-01-22", "close": 299.17, "volume": 2590522.0}, {"date": "2021-01-25", "close": 293.64, "volume": 2698053.0}, {"date": "2021-01-26", "close": 291.75, "volume": 2134214.0}, {"date": "2021-01-27", "close": 273.47, "volume": 2714719.0}, {"date": "2021-01-28", "close": 284.22, "volume": 1752663.0}, {"date": "2021-01-29", "close": 277.43, "volume": 1611181.0}, {"date": "2021-02-01", "close": 286.32, "volume": 1160107.0}, {"date": "2021-02-02", "close": 294.61, "volume": 1146225.0}, {"date": "2021-02-03", "close": 292.85, "volume": 856142.0}, {"date": "2021-02-04", "close": 300.49, "volume": 931030.0}, {"date": "2021-02-05", "close": 305.86, "volume": 1086201.0}, {"date": "2021-02-08", "close": 302.81, "volume": 945222.0}, {"date": "2021-02-09", "close": 304.5, "volume": 1399872.0}, {"date": "2021-02-10", "close": 301.71, "volume": 1195568.0}, {"date": "2021-02-11", "close": 300.21, "volume": 1612362.0}, {"date": "2021-02-12", "close": 305.14, "volume": 1529915.0}, {"date": "2021-02-16", "close": 308.22, "volume": 1571964.0}, {"date": "2021-02-17", "close": 302.52, "volume": 891045.0}, {"date": "2021-02-18", "close": 300.72, "volume": 1264681.0}, {"date": "2021-02-19", "close": 305.4, "volume": 1208190.0}, {"date": "2021-02-22", "close": 297.7, "volume": 954481.0}, {"date": "2021-02-23", "close": 290.25, "volume": 1487201.0}, {"date": "2021-02-24", "close": 298.91, "volume": 1397415.0}, {"date": "2021-02-25", "close": 284.03, "volume": 1489308.0}, {"date": "2021-02-26", "close": 276.0, "volume": 2529278.0}, {"date": "2021-03-01", "close": 284.27, "volume": 1831355.0}, {"date": "2021-03-02", "close": 277.92, "volume": 1267254.0}, {"date": "2021-03-03", "close": 269.3, "volume": 1409245.0}, {"date": "2021-03-04", "close": 265.44, "volume": 1812588.0}, {"date": "2021-03-05", "close": 267.39, "volume": 1835526.0}, {"date": "2021-03-08", "close": 253.1, "volume": 1623241.0}, {"date": "2021-03-09", "close": 263.97, "volume": 2708645.0}, {"date": "2021-03-10", "close": 263.64, "volume": 1420677.0}, {"date": "2021-03-11", "close": 274.36, "volume": 2029446.0}, {"date": "2021-03-12", "close": 268.11, "volume": 926091.0}, {"date": "2021-03-15", "close": 273.02, "volume": 865229.0}, {"date": "2021-03-16", "close": 275.01, "volume": 1041336.0}, {"date": "2021-03-17", "close": 272.84, "volume": 1092239.0}, {"date": "2021-03-18", "close": 263.44, "volume": 1356028.0}, {"date": "2021-03-19", "close": 261.5, "volume": 2320357.0}, {"date": "2021-03-22", "close": 265.96, "volume": 1863436.0}, {"date": "2021-03-23", "close": 269.0, "volume": 1313554.0}, {"date": "2021-03-24", "close": 263.18, "volume": 1191663.0}, {"date": "2021-03-25", "close": 262.19, "volume": 906194.0}, {"date": "2021-03-26", "close": 269.01, "volume": 1642223.0}, {"date": "2021-03-29", "close": 270.78, "volume": 1311186.0}, {"date": "2021-03-30", "close": 268.43, "volume": 904450.0}, {"date": "2021-03-31", "close": 277.15, "volume": 1666149.0}, {"date": "2021-04-01", "close": 283.9, "volume": 1509442.0}, {"date": "2021-04-05", "close": 288.32, "volume": 950902.0}, {"date": "2021-04-06", "close": 285.5, "volume": 898549.0}, {"date": "2021-04-07", "close": 286.12, "volume": 718673.0}, {"date": "2021-04-08", "close": 293.43, "volume": 1220409.0}, {"date": "2021-04-09", "close": 297.57, "volume": 1032737.0}, {"date": "2021-04-12", "close": 294.5, "volume": 1378616.0}, {"date": "2021-04-13", "close": 295.35, "volume": 1007856.0}, {"date": "2021-04-14", "close": 294.35, "volume": 881144.0}, {"date": "2021-04-15", "close": 298.86, "volume": 1103606.0}, {"date": "2021-04-16", "close": 300.16, "volume": 861303.0}, {"date": "2021-04-19", "close": 290.2, "volume": 939254.0}, {"date": "2021-04-20", "close": 286.36, "volume": 967453.0}, {"date": "2021-04-21", "close": 288.87, "volume": 893458.0}, {"date": "2021-04-22", "close": 288.0, "volume": 1721026.0}, {"date": "2021-04-23", "close": 295.27, "volume": 1073549.0}, {"date": "2021-04-26", "close": 299.34, "volume": 833414.0}, {"date": "2021-04-27", "close": 297.87, "volume": 812676.0}, {"date": "2021-04-28", "close": 299.23, "volume": 908357.0}, {"date": "2021-04-29", "close": 296.28, "volume": 906891.0}, {"date": "2021-04-30", "close": 291.91, "volume": 732176.0}, {"date": "2021-05-03", "close": 287.5, "volume": 644746.0}, {"date": "2021-05-04", "close": 279.73, "volume": 1052232.0}, {"date": "2021-05-05", "close": 281.08, "volume": 839435.0}, {"date": "2021-05-06", "close": 284.35, "volume": 1131132.0}, {"date": "2021-05-07", "close": 285.76, "volume": 799813.0}, {"date": "2021-05-10", "close": 276.05, "volume": 839223.0}, {"date": "2021-05-11", "close": 277.42, "volume": 933177.0}, {"date": "2021-05-12", "close": 269.54, "volume": 984157.0}, {"date": "2021-05-13", "close": 269.72, "volume": 1289758.0}, {"date": "2021-05-14", "close": 277.63, "volume": 1154548.0}, {"date": "2021-05-17", "close": 274.78, "volume": 755055.0}, {"date": "2021-05-18", "close": 272.75, "volume": 811972.0}, {"date": "2021-05-19", "close": 273.97, "volume": 821251.0}, {"date": "2021-05-20", "close": 281.16, "volume": 971222.0}, {"date": "2021-05-21", "close": 281.68, "volume": 996278.0}, {"date": "2021-05-24", "close": 287.48, "volume": 914096.0}, {"date": "2021-05-25", "close": 289.47, "volume": 1119897.0}, {"date": "2021-05-26", "close": 292.51, "volume": 1192521.0}, {"date": "2021-05-27", "close": 286.67, "volume": 2369823.0}, {"date": "2021-05-28", "close": 285.86, "volume": 1948492.0}, {"date": "2021-06-01", "close": 281.3, "volume": 1206067.0}, {"date": "2021-06-02", "close": 279.67, "volume": 937644.0}, {"date": "2021-06-03", "close": 274.47, "volume": 1468631.0}, {"date": "2021-06-04", "close": 284.78, "volume": 1138779.0}, {"date": "2021-06-07", "close": 278.89, "volume": 1431396.0}, {"date": "2021-06-08", "close": 278.66, "volume": 809026.0}, {"date": "2021-06-09", "close": 275.5, "volume": 1245794.0}, {"date": "2021-06-10", "close": 277.5, "volume": 1444299.0}, {"date": "2021-06-11", "close": 277.51, "volume": 985847.0}, {"date": "2021-06-14", "close": 280.52, "volume": 1177052.0}, {"date": "2021-06-15", "close": 276.76, "volume": 1151726.0}, {"date": "2021-06-16", "close": 273.71, "volume": 1207906.0}, {"date": "2021-06-17", "close": 276.34, "volume": 1894010.0}, {"date": "2021-06-18", "close": 277.98, "volume": 1627643.0}, {"date": "2021-06-21", "close": 283.22, "volume": 1189932.0}, {"date": "2021-06-22", "close": 286.07, "volume": 881097.0}, {"date": "2021-06-23", "close": 283.67, "volume": 922920.0}, {"date": "2021-06-24", "close": 286.96, "volume": 817291.0}, {"date": "2021-06-25", "close": 288.74, "volume": 1943454.0}, {"date": "2021-06-28", "close": 293.36, "volume": 994348.0}, {"date": "2021-06-29", "close": 297.74, "volume": 1146454.0}, {"date": "2021-06-30", "close": 291.9, "volume": 977848.0}, {"date": "2021-07-01", "close": 293.7, "volume": 757908.0}, {"date": "2021-07-02", "close": 297.74, "volume": 667429.0}, {"date": "2021-07-06", "close": 295.6, "volume": 1446369.0}, {"date": "2021-07-07", "close": 296.11, "volume": 999349.0}, {"date": "2021-07-08", "close": 294.47, "volume": 1180959.0}, {"date": "2021-07-09", "close": 295.38, "volume": 1027843.0}, {"date": "2021-07-12", "close": 291.93, "volume": 888471.0}, {"date": "2021-07-13", "close": 296.42, "volume": 1051144.0}, {"date": "2021-07-14", "close": 297.1, "volume": 1052458.0}, {"date": "2021-07-15", "close": 294.79, "volume": 839751.0}, {"date": "2021-07-16", "close": 293.33, "volume": 698216.0}, {"date": "2021-07-19", "close": 287.31, "volume": 1048069.0}, {"date": "2021-07-20", "close": 296.12, "volume": 1169646.0}, {"date": "2021-07-21", "close": 301.78, "volume": 867812.0}, {"date": "2021-07-22", "close": 308.51, "volume": 1083552.0}, {"date": "2021-07-23", "close": 312.65, "volume": 1066809.0}, {"date": "2021-07-26", "close": 313.62, "volume": 903724.0}, {"date": "2021-07-27", "close": 308.25, "volume": 1076592.0}, {"date": "2021-07-28", "close": 313.13, "volume": 1024553.0}, {"date": "2021-07-29", "close": 320.5, "volume": 1457481.0}, {"date": "2021-07-30", "close": 321.13, "volume": 1311526.0}, {"date": "2021-08-02", "close": 322.07, "volume": 914043.0}, {"date": "2021-08-03", "close": 327.61, "volume": 1043158.0}, {"date": "2021-08-04", "close": 329.09, "volume": 1341772.0}, {"date": "2021-08-05", "close": 328.82, "volume": 1342825.0}, {"date": "2021-08-06", "close": 332.77, "volume": 856913.0}, {"date": "2021-08-09", "close": 332.77, "volume": 763172.0}, {"date": "2021-08-10", "close": 331.28, "volume": 874896.0}, {"date": "2021-08-11", "close": 328.64, "volume": 1021187.0}, {"date": "2021-08-12", "close": 332.05, "volume": 884540.0}, {"date": "2021-08-13", "close": 332.78, "volume": 754468.0}, {"date": "2021-08-16", "close": 330.18, "volume": 924127.0}, {"date": "2021-08-17", "close": 324.7, "volume": 1086494.0}, {"date": "2021-08-18", "close": 323.52, "volume": 913826.0}, {"date": "2021-08-19", "close": 330.35, "volume": 1226383.0}, {"date": "2021-08-20", "close": 334.38, "volume": 860187.0}, {"date": "2021-08-23", "close": 336.76, "volume": 1253152.0}, {"date": "2021-08-24", "close": 341.07, "volume": 1032526.0}, {"date": "2021-08-25", "close": 342.27, "volume": 1502079.0}, {"date": "2021-08-26", "close": 310.19, "volume": 5486136.0}, {"date": "2021-08-27", "close": 315.64, "volume": 1840676.0}, {"date": "2021-08-30", "close": 313.39, "volume": 1411918.0}, {"date": "2021-08-31", "close": 310.09, "volume": 1567030.0}, {"date": "2021-09-01", "close": 303.24, "volume": 3085384.0}, {"date": "2021-09-02", "close": 287.47, "volume": 5475722.0}, {"date": "2021-09-03", "close": 288.75, "volume": 1819609.0}, {"date": "2021-09-07", "close": 287.46, "volume": 2177358.0}, {"date": "2021-09-08", "close": 289.56, "volume": 1504351.0}, {"date": "2021-09-09", "close": 287.68, "volume": 1444831.0}, {"date": "2021-09-10", "close": 284.43, "volume": 1565311.0}, {"date": "2021-09-13", "close": 281.28, "volume": 1518076.0}, {"date": "2021-09-14", "close": 279.35, "volume": 1278843.0}, {"date": "2021-09-15", "close": 286.62, "volume": 1430073.0}, {"date": "2021-09-16", "close": 290.68, "volume": 1433244.0}, {"date": "2021-09-17", "close": 288.15, "volume": 2113743.0}, {"date": "2021-09-20", "close": 283.6, "volume": 1168746.0}, {"date": "2021-09-21", "close": 283.19, "volume": 720011.0}, {"date": "2021-09-22", "close": 286.42, "volume": 1054836.0}, {"date": "2021-09-23", "close": 292.16, "volume": 1061674.0}, {"date": "2021-09-24", "close": 294.67, "volume": 1067759.0}, {"date": "2021-09-27", "close": 294.06, "volume": 1677529.0}, {"date": "2021-09-28", "close": 287.85, "volume": 1835859.0}, {"date": "2021-09-29", "close": 287.99, "volume": 1162959.0}, {"date": "2021-09-30", "close": 285.17, "volume": 1668489.0}, {"date": "2021-10-01", "close": 284.06, "volume": 1245767.0}, {"date": "2021-10-04", "close": 272.93, "volume": 1747790.0}, {"date": "2021-10-05", "close": 275.98, "volume": 953716.0}, {"date": "2021-10-06", "close": 277.42, "volume": 940627.0}, {"date": "2021-10-07", "close": 283.02, "volume": 909472.0}, {"date": "2021-10-08", "close": 278.94, "volume": 797433.0}, {"date": "2021-10-11", "close": 276.54, "volume": 681016.0}, {"date": "2021-10-12", "close": 275.91, "volume": 1117108.0}, {"date": "2021-10-13", "close": 283.45, "volume": 883052.0}, {"date": "2021-10-14", "close": 289.17, "volume": 799610.0}, {"date": "2021-10-15", "close": 291.19, "volume": 931739.0}, {"date": "2021-10-18", "close": 292.67, "volume": 766528.0}, {"date": "2021-10-19", "close": 296.69, "volume": 849496.0}, {"date": "2021-10-20", "close": 298.64, "volume": 915146.0}, {"date": "2021-10-21", "close": 305.68, "volume": 1099588.0}, {"date": "2021-10-22", "close": 308.58, "volume": 1162108.0}, {"date": "2021-10-25", "close": 311.79, "volume": 913496.0}, {"date": "2021-10-26", "close": 312.8, "volume": 980027.0}, {"date": "2021-10-27", "close": 308.51, "volume": 865660.0}, {"date": "2021-10-28", "close": 317.1, "volume": 932044.0}, {"date": "2021-10-29", "close": 317.61, "volume": 1061269.0}, {"date": "2021-11-01", "close": 315.01, "volume": 697802.0}, {"date": "2021-11-02", "close": 314.92, "volume": 993013.0}, {"date": "2021-11-03", "close": 308.37, "volume": 1409203.0}, {"date": "2021-11-04", "close": 318.97, "volume": 956821.0}, {"date": "2021-11-05", "close": 324.52, "volume": 1306682.0}, {"date": "2021-11-08", "close": 329.07, "volume": 911494.0}, {"date": "2021-11-09", "close": 329.4, "volume": 1110470.0}, {"date": "2021-11-10", "close": 320.53, "volume": 1148606.0}, {"date": "2021-11-11", "close": 325.21, "volume": 720409.0}, {"date": "2021-11-12", "close": 329.32, "volume": 709741.0}, {"date": "2021-11-15", "close": 326.39, "volume": 865474.0}, {"date": "2021-11-16", "close": 333.64, "volume": 1161694.0}, {"date": "2021-11-17", "close": 330.55, "volume": 1400979.0}, {"date": "2021-11-18", "close": 322.18, "volume": 1194939.0}, {"date": "2021-11-19", "close": 322.52, "volume": 1355448.0}, {"date": "2021-11-22", "close": 310.48, "volume": 1380055.0}, {"date": "2021-11-23", "close": 304.0, "volume": 2303369.0}, {"date": "2021-11-24", "close": 256.9, "volume": 10904560.0}, {"date": "2021-11-26", "close": 254.17, "volume": 2180855.0}, {"date": "2021-11-29", "close": 261.15, "volume": 3192413.0}, {"date": "2021-11-30", "close": 254.19, "volume": 3072708.0}, {"date": "2021-12-01", "close": 249.68, "volume": 2318592.0}, {"date": "2021-12-02", "close": 257.66, "volume": 2473667.0}, {"date": "2021-12-03", "close": 259.02, "volume": 2411587.0}, {"date": "2021-12-06", "close": 265.56, "volume": 2260147.0}, {"date": "2021-12-07", "close": 276.7, "volume": 2716540.0}, {"date": "2021-12-08", "close": 276.29, "volume": 1824796.0}, {"date": "2021-12-09", "close": 267.67, "volume": 1582951.0}, {"date": "2021-12-10", "close": 269.0, "volume": 1237366.0}, {"date": "2021-12-13", "close": 268.88, "volume": 1293221.0}, {"date": "2021-12-14", "close": 263.22, "volume": 1145889.0}, {"date": "2021-12-15", "close": 271.73, "volume": 2003760.0}, {"date": "2021-12-16", "close": 269.61, "volume": 1956029.0}, {"date": "2021-12-17", "close": 277.65, "volume": 2767817.0}, {"date": "2021-12-20", "close": 275.12, "volume": 1651616.0}, {"date": "2021-12-21", "close": 280.42, "volume": 1103764.0}, {"date": "2021-12-22", "close": 282.61, "volume": 979654.0}, {"date": "2021-12-23", "close": 280.99, "volume": 1079189.0}, {"date": "2021-12-27", "close": 284.3, "volume": 721705.0}, {"date": "2021-12-28", "close": 282.77, "volume": 681840.0}, {"date": "2021-12-29", "close": 282.57, "volume": 547754.0}, {"date": "2021-12-30", "close": 281.71, "volume": 696432.0}, {"date": "2021-12-31", "close": 281.19, "volume": 643351.0}, {"date": "2022-01-03", "close": 283.72, "volume": 1082824.0}, {"date": "2022-01-04", "close": 278.19, "volume": 1282923.0}, {"date": "2022-01-05", "close": 264.32, "volume": 1559929.0}, {"date": "2022-01-06", "close": 264.11, "volume": 1679507.0}, {"date": "2022-01-07", "close": 262.32, "volume": 1179033.0}, {"date": "2022-01-10", "close": 262.39, "volume": 1637519.0}, {"date": "2022-01-11", "close": 270.63, "volume": 1373111.0}, {"date": "2022-01-12", "close": 269.6, "volume": 1185002.0}, {"date": "2022-01-13", "close": 260.17, "volume": 1297867.0}, {"date": "2022-01-14", "close": 259.1, "volume": 1856713.0}, {"date": "2022-01-18", "close": 252.03, "volume": 1612957.0}, {"date": "2022-01-19", "close": 254.35, "volume": 1609723.0}, {"date": "2022-01-20", "close": 252.41, "volume": 1908635.0}, {"date": "2022-01-21", "close": 239.19, "volume": 2880179.0}, {"date": "2022-01-24", "close": 245.35, "volume": 3647023.0}, {"date": "2022-01-25", "close": 233.78, "volume": 2851310.0}, {"date": "2022-01-26", "close": 233.28, "volume": 1989175.0}, {"date": "2022-01-27", "close": 228.66, "volume": 1563526.0}, {"date": "2022-01-28", "close": 239.54, "volume": 1958880.0}, {"date": "2022-01-31", "close": 249.79, "volume": 1415922.0}, {"date": "2022-02-01", "close": 249.77, "volume": 1468529.0}, {"date": "2022-02-02", "close": 248.0, "volume": 1431845.0}, {"date": "2022-02-03", "close": 237.76, "volume": 1570151.0}, {"date": "2022-02-04", "close": 241.24, "volume": 1458394.0}, {"date": "2022-02-07", "close": 240.48, "volume": 1313280.0}, {"date": "2022-02-08", "close": 241.1, "volume": 1635750.0}, {"date": "2022-02-09", "close": 251.34, "volume": 1441681.0}, {"date": "2022-02-10", "close": 238.52, "volume": 2050066.0}, {"date": "2022-02-11", "close": 227.13, "volume": 1865129.0}, {"date": "2022-02-14", "close": 226.9, "volume": 1692476.0}, {"date": "2022-02-15", "close": 233.38, "volume": 1377926.0}, {"date": "2022-02-16", "close": 233.74, "volume": 1358047.0}, {"date": "2022-02-17", "close": 223.39, "volume": 2230374.0}, {"date": "2022-02-18", "close": 216.84, "volume": 2793031.0}, {"date": "2022-02-22", "close": 215.65, "volume": 3351834.0}, {"date": "2022-02-23", "close": 209.02, "volume": 2786338.0}, {"date": "2022-02-24", "close": 218.18, "volume": 4380635.0}, {"date": "2022-02-25", "close": 219.62, "volume": 2886056.0}, {"date": "2022-02-28", "close": 220.23, "volume": 1926729.0}, {"date": "2022-03-01", "close": 214.0, "volume": 1845939.0}, {"date": "2022-03-02", "close": 216.51, "volume": 1677230.0}, {"date": "2022-03-03", "close": 210.0, "volume": 1730045.0}, {"date": "2022-03-04", "close": 207.66, "volume": 1964126.0}, {"date": "2022-03-07", "close": 199.09, "volume": 1930463.0}, {"date": "2022-03-08", "close": 195.95, "volume": 1974045.0}, {"date": "2022-03-09", "close": 204.88, "volume": 1850028.0}, {"date": "2022-03-10", "close": 199.79, "volume": 1458925.0}, {"date": "2022-03-11", "close": 192.31, "volume": 1987062.0}, {"date": "2022-03-14", "close": 188.7, "volume": 2194051.0}, {"date": "2022-03-15", "close": 192.43, "volume": 1696804.0}, {"date": "2022-03-16", "close": 204.5, "volume": 2432019.0}, {"date": "2022-03-17", "close": 211.65, "volume": 2241423.0}, {"date": "2022-03-18", "close": 213.3, "volume": 2777338.0}, {"date": "2022-03-21", "close": 212.38, "volume": 1640988.0}, {"date": "2022-03-22", "close": 216.66, "volume": 1470872.0}, {"date": "2022-03-23", "close": 207.34, "volume": 2462943.0}, {"date": "2022-03-24", "close": 213.05, "volume": 2507738.0}, {"date": "2022-03-25", "close": 212.14, "volume": 1466517.0}, {"date": "2022-03-28", "close": 215.41, "volume": 1698238.0}, {"date": "2022-03-29", "close": 223.0, "volume": 1799337.0}, {"date": "2022-03-30", "close": 221.0, "volume": 1747200.0}, {"date": "2022-03-31", "close": 214.35, "volume": 1967732.0}, {"date": "2022-04-01", "close": 213.04, "volume": 1329121.0}, {"date": "2022-04-04", "close": 218.77, "volume": 1128459.0}, {"date": "2022-04-05", "close": 211.55, "volume": 1415837.0}, {"date": "2022-04-06", "close": 203.94, "volume": 1947035.0}, {"date": "2022-04-07", "close": 204.77, "volume": 1391952.0}, {"date": "2022-04-08", "close": 202.25, "volume": 1421051.0}, {"date": "2022-04-11", "close": 199.03, "volume": 1455325.0}, {"date": "2022-04-12", "close": 196.14, "volume": 1335963.0}, {"date": "2022-04-13", "close": 201.74, "volume": 1158898.0}, {"date": "2022-04-14", "close": 196.73, "volume": 1197184.0}, {"date": "2022-04-18", "close": 196.54, "volume": 1142329.0}, {"date": "2022-04-19", "close": 203.8, "volume": 1764238.0}, {"date": "2022-04-20", "close": 201.92, "volume": 1244473.0}, {"date": "2022-04-21", "close": 195.13, "volume": 1536956.0}, {"date": "2022-04-22", "close": 187.31, "volume": 1686900.0}, {"date": "2022-04-25", "close": 191.15, "volume": 1719060.0}, {"date": "2022-04-26", "close": 185.59, "volume": 1605992.0}, {"date": "2022-04-27", "close": 180.47, "volume": 1917807.0}, {"date": "2022-04-28", "close": 195.84, "volume": 2083668.0}, {"date": "2022-04-29", "close": 189.28, "volume": 1425848.0}, {"date": "2022-05-02", "close": 192.9, "volume": 1741613.0}, {"date": "2022-05-03", "close": 193.22, "volume": 1696148.0}, {"date": "2022-05-04", "close": 203.75, "volume": 2023743.0}, {"date": "2022-05-05", "close": 198.39, "volume": 3483851.0}, {"date": "2022-05-06", "close": 193.77, "volume": 2921609.0}, {"date": "2022-05-09", "close": 186.32, "volume": 3236848.0}, {"date": "2022-05-10", "close": 186.41, "volume": 2757018.0}, {"date": "2022-05-11", "close": 180.68, "volume": 2388426.0}, {"date": "2022-05-12", "close": 185.05, "volume": 2554330.0}, {"date": "2022-05-13", "close": 197.07, "volume": 1731426.0}, {"date": "2022-05-16", "close": 192.58, "volume": 1342905.0}, {"date": "2022-05-17", "close": 195.64, "volume": 1596082.0}, {"date": "2022-05-18", "close": 187.98, "volume": 1286941.0}, {"date": "2022-05-19", "close": 193.72, "volume": 1554511.0}, {"date": "2022-05-20", "close": 191.41, "volume": 2246121.0}, {"date": "2022-05-23", "close": 183.51, "volume": 3781199.0}, {"date": "2022-05-24", "close": 179.55, "volume": 2368295.0}, {"date": "2022-05-25", "close": 186.53, "volume": 1841764.0}, {"date": "2022-05-26", "close": 191.63, "volume": 2278042.0}, {"date": "2022-05-27", "close": 211.38, "volume": 2985286.0}, {"date": "2022-05-31", "close": 207.75, "volume": 3012779.0}, {"date": "2022-06-01", "close": 207.38, "volume": 1417784.0}, {"date": "2022-06-02", "close": 214.09, "volume": 1509854.0}, {"date": "2022-06-03", "close": 208.37, "volume": 1105402.0}, {"date": "2022-06-06", "close": 208.6, "volume": 835464.0}, {"date": "2022-06-07", "close": 207.17, "volume": 1249796.0}, {"date": "2022-06-08", "close": 203.73, "volume": 872935.0}, {"date": "2022-06-09", "close": 195.06, "volume": 975465.0}, {"date": "2022-06-10", "close": 187.08, "volume": 1722897.0}, {"date": "2022-06-13", "close": 173.1, "volume": 1914806.0}, {"date": "2022-06-14", "close": 171.59, "volume": 1591338.0}, {"date": "2022-06-15", "close": 176.71, "volume": 1911715.0}, {"date": "2022-06-16", "close": 164.31, "volume": 2104617.0}, {"date": "2022-06-17", "close": 167.77, "volume": 3324034.0}, {"date": "2022-06-21", "close": 166.88, "volume": 1465058.0}, {"date": "2022-06-22", "close": 169.15, "volume": 1705692.0}, {"date": "2022-06-23", "close": 183.41, "volume": 2636937.0}, {"date": "2022-06-24", "close": 192.48, "volume": 2814160.0}, {"date": "2022-06-27", "close": 185.87, "volume": 1814280.0}, {"date": "2022-06-28", "close": 176.81, "volume": 1561054.0}, {"date": "2022-06-29", "close": 176.85, "volume": 1305589.0}, {"date": "2022-06-30", "close": 171.96, "volume": 1707010.0}, {"date": "2022-07-01", "close": 173.86, "volume": 1203155.0}, {"date": "2022-07-05", "close": 176.9, "volume": 1833258.0}, {"date": "2022-07-06", "close": 176.73, "volume": 1027746.0}, {"date": "2022-07-07", "close": 182.25, "volume": 1091745.0}, {"date": "2022-07-08", "close": 179.83, "volume": 1197769.0}, {"date": "2022-07-11", "close": 176.72, "volume": 992782.0}, {"date": "2022-07-12", "close": 172.33, "volume": 1425826.0}, {"date": "2022-07-13", "close": 170.95, "volume": 1139128.0}, {"date": "2022-07-14", "close": 170.96, "volume": 1292532.0}, {"date": "2022-07-15", "close": 176.21, "volume": 1443776.0}, {"date": "2022-07-18", "close": 177.22, "volume": 2114109.0}, {"date": "2022-07-19", "close": 184.76, "volume": 1149876.0}, {"date": "2022-07-20", "close": 196.38, "volume": 1741736.0}, {"date": "2022-07-21", "close": 199.1, "volume": 1304645.0}, {"date": "2022-07-22", "close": 195.95, "volume": 1457698.0}, {"date": "2022-07-25", "close": 195.71, "volume": 1444982.0}, {"date": "2022-07-26", "close": 193.07, "volume": 1470666.0}, {"date": "2022-07-27", "close": 203.41, "volume": 1574274.0}, {"date": "2022-07-28", "close": 212.16, "volume": 1791873.0}, {"date": "2022-07-29", "close": 216.32, "volume": 1780190.0}, {"date": "2022-08-01", "close": 218.14, "volume": 1446952.0}, {"date": "2022-08-02", "close": 216.18, "volume": 1894059.0}, {"date": "2022-08-03", "close": 218.44, "volume": 1562486.0}, {"date": "2022-08-04", "close": 221.94, "volume": 1645437.0}, {"date": "2022-08-05", "close": 221.7, "volume": 1113414.0}, {"date": "2022-08-08", "close": 220.69, "volume": 811035.0}, {"date": "2022-08-09", "close": 218.14, "volume": 970164.0}, {"date": "2022-08-10", "close": 226.32, "volume": 1176918.0}, {"date": "2022-08-11", "close": 227.26, "volume": 1042773.0}, {"date": "2022-08-12", "close": 233.01, "volume": 957159.0}, {"date": "2022-08-15", "close": 234.04, "volume": 853167.0}, {"date": "2022-08-16", "close": 233.64, "volume": 892995.0}, {"date": "2022-08-17", "close": 228.2, "volume": 1028926.0}, {"date": "2022-08-18", "close": 228.86, "volume": 1043269.0}, {"date": "2022-08-19", "close": 222.59, "volume": 1064140.0}, {"date": "2022-08-22", "close": 216.4, "volume": 1240915.0}, {"date": "2022-08-23", "close": 213.63, "volume": 1075335.0}, {"date": "2022-08-24", "close": 214.43, "volume": 1758851.0}, {"date": "2022-08-25", "close": 220.15, "volume": 3236582.0}, {"date": "2022-08-26", "close": 207.77, "volume": 1876173.0}, {"date": "2022-08-29", "close": 205.71, "volume": 1162661.0}, {"date": "2022-08-30", "close": 202.81, "volume": 1347536.0}, {"date": "2022-08-31", "close": 201.74, "volume": 1236523.0}, {"date": "2022-09-01", "close": 201.95, "volume": 1257057.0}, {"date": "2022-09-02", "close": 198.69, "volume": 1097446.0}, {"date": "2022-09-06", "close": 198.18, "volume": 1334938.0}, {"date": "2022-09-07", "close": 206.19, "volume": 1325547.0}, {"date": "2022-09-08", "close": 209.82, "volume": 1805757.0}, {"date": "2022-09-09", "close": 211.68, "volume": 1097362.0}, {"date": "2022-09-12", "close": 215.16, "volume": 1275736.0}, {"date": "2022-09-13", "close": 208.34, "volume": 3041622.0}, {"date": "2022-09-14", "close": 208.52, "volume": 1787521.0}, {"date": "2022-09-15", "close": 201.3, "volume": 1630814.0}, {"date": "2022-09-16", "close": 194.97, "volume": 2234793.0}, {"date": "2022-09-19", "close": 196.89, "volume": 993586.0}, {"date": "2022-09-20", "close": 194.97, "volume": 850730.0}, {"date": "2022-09-21", "close": 192.42, "volume": 1199982.0}, {"date": "2022-09-22", "close": 187.15, "volume": 1154288.0}, {"date": "2022-09-23", "close": 184.56, "volume": 1101448.0}, {"date": "2022-09-26", "close": 183.99, "volume": 1063031.0}, {"date": "2022-09-27", "close": 187.96, "volume": 1604155.0}, {"date": "2022-09-28", "close": 190.98, "volume": 1562414.0}, {"date": "2022-09-29", "close": 189.46, "volume": 1375255.0}, {"date": "2022-09-30", "close": 186.8, "volume": 1341173.0}, {"date": "2022-10-03", "close": 192.46, "volume": 1628628.0}, {"date": "2022-10-04", "close": 199.99, "volume": 2118033.0}, {"date": "2022-10-05", "close": 204.53, "volume": 1995988.0}, {"date": "2022-10-06", "close": 205.87, "volume": 1791729.0}, {"date": "2022-10-07", "close": 194.74, "volume": 1261261.0}, {"date": "2022-10-10", "close": 191.03, "volume": 1305151.0}, {"date": "2022-10-11", "close": 191.03, "volume": 1468159.0}, {"date": "2022-10-12", "close": 193.64, "volume": 1523344.0}, {"date": "2022-10-13", "close": 193.85, "volume": 1669996.0}, {"date": "2022-10-14", "close": 189.81, "volume": 1212717.0}, {"date": "2022-10-17", "close": 198.7, "volume": 1281448.0}, {"date": "2022-10-18", "close": 200.7, "volume": 1494011.0}, {"date": "2022-10-19", "close": 197.02, "volume": 767182.0}, {"date": "2022-10-20", "close": 197.83, "volume": 743089.0}, {"date": "2022-10-21", "close": 201.39, "volume": 1053641.0}, {"date": "2022-10-24", "close": 207.09, "volume": 1050785.0}, {"date": "2022-10-25", "close": 215.72, "volume": 1237436.0}, {"date": "2022-10-26", "close": 214.56, "volume": 1180114.0}, {"date": "2022-10-27", "close": 210.15, "volume": 1625014.0}, {"date": "2022-10-28", "close": 216.39, "volume": 1051916.0}, {"date": "2022-10-31", "close": 214.3, "volume": 965042.0}, {"date": "2022-11-01", "close": 214.05, "volume": 1105468.0}, {"date": "2022-11-02", "close": 199.38, "volume": 2115920.0}, {"date": "2022-11-03", "close": 194.22, "volume": 1939805.0}, {"date": "2022-11-04", "close": 193.69, "volume": 2641330.0}, {"date": "2022-11-07", "close": 194.88, "volume": 2247220.0}, {"date": "2022-11-08", "close": 199.01, "volume": 1377550.0}, {"date": "2022-11-09", "close": 194.61, "volume": 1206290.0}, {"date": "2022-11-10", "close": 222.96, "volume": 1946872.0}, {"date": "2022-11-11", "close": 228.8, "volume": 1870089.0}, {"date": "2022-11-14", "close": 223.31, "volume": 1518903.0}, {"date": "2022-11-15", "close": 232.3, "volume": 1930360.0}, {"date": "2022-11-16", "close": 221.14, "volume": 2290684.0}, {"date": "2022-11-17", "close": 214.68, "volume": 1660565.0}, {"date": "2022-11-18", "close": 210.37, "volume": 1588320.0}, {"date": "2022-11-21", "close": 206.5, "volume": 1793680.0}, {"date": "2022-11-22", "close": 208.9, "volume": 2548731.0}, {"date": "2022-11-23", "close": 197.07, "volume": 6274813.0}, {"date": "2022-11-25", "close": 200.66, "volume": 1318187.0}, {"date": "2022-11-28", "close": 195.35, "volume": 1624583.0}, {"date": "2022-11-29", "close": 195.18, "volume": 1473806.0}, {"date": "2022-11-30", "close": 201.95, "volume": 4608918.0}, {"date": "2022-12-01", "close": 206.93, "volume": 1649510.0}, {"date": "2022-12-02", "close": 201.11, "volume": 1323643.0}, {"date": "2022-12-05", "close": 198.39, "volume": 1546987.0}, {"date": "2022-12-06", "close": 194.61, "volume": 1132305.0}, {"date": "2022-12-07", "close": 193.34, "volume": 1281401.0}, {"date": "2022-12-08", "close": 196.63, "volume": 1370334.0}, {"date": "2022-12-09", "close": 194.31, "volume": 1030995.0}, {"date": "2022-12-12", "close": 199.88, "volume": 1344369.0}, {"date": "2022-12-13", "close": 203.02, "volume": 1535445.0}, {"date": "2022-12-14", "close": 200.06, "volume": 1404451.0}, {"date": "2022-12-15", "close": 194.11, "volume": 1808152.0}, {"date": "2022-12-16", "close": 192.4, "volume": 2292777.0}, {"date": "2022-12-19", "close": 188.54, "volume": 1281239.0}, {"date": "2022-12-20", "close": 187.92, "volume": 949401.0}, {"date": "2022-12-21", "close": 192.23, "volume": 1177346.0}, {"date": "2022-12-22", "close": 188.1, "volume": 1999472.0}, {"date": "2022-12-23", "close": 188.16, "volume": 941108.0}, {"date": "2022-12-27", "close": 186.29, "volume": 914110.0}, {"date": "2022-12-28", "close": 181.9, "volume": 1172072.0}, {"date": "2022-12-29", "close": 188.12, "volume": 988621.0}, {"date": "2022-12-30", "close": 186.87, "volume": 1057518.0}, {"date": "2023-01-03", "close": 185.15, "volume": 1181561.0}, {"date": "2023-01-04", "close": 187.96, "volume": 1069612.0}, {"date": "2023-01-05", "close": 182.07, "volume": 1488597.0}, {"date": "2023-01-06", "close": 187.19, "volume": 1294661.0}, {"date": "2023-01-09", "close": 192.47, "volume": 1400843.0}, {"date": "2023-01-10", "close": 193.43, "volume": 1126835.0}, {"date": "2023-01-11", "close": 199.93, "volume": 1144083.0}, {"date": "2023-01-12", "close": 199.96, "volume": 1247128.0}, {"date": "2023-01-13", "close": 200.59, "volume": 961029.0}, {"date": "2023-01-17", "close": 200.7, "volume": 1194526.0}, {"date": "2023-01-18", "close": 198.02, "volume": 1117892.0}, {"date": "2023-01-19", "close": 196.05, "volume": 987372.0}, {"date": "2023-01-20", "close": 205.9, "volume": 1248440.0}, {"date": "2023-01-23", "close": 211.29, "volume": 1079305.0}, {"date": "2023-01-24", "close": 206.43, "volume": 908375.0}, {"date": "2023-01-25", "close": 202.5, "volume": 1273353.0}, {"date": "2023-01-26", "close": 208.46, "volume": 876704.0}, {"date": "2023-01-27", "close": 210.88, "volume": 1284604.0}, {"date": "2023-01-30", "close": 209.12, "volume": 1122141.0}, {"date": "2023-01-31", "close": 215.16, "volume": 1633328.0}, {"date": "2023-02-01", "close": 222.19, "volume": 1313864.0}, {"date": "2023-02-02", "close": 228.22, "volume": 1827448.0}, {"date": "2023-02-03", "close": 223.66, "volume": 1199604.0}, {"date": "2023-02-06", "close": 218.34, "volume": 1174762.0}, {"date": "2023-02-07", "close": 223.65, "volume": 1021873.0}, {"date": "2023-02-08", "close": 221.32, "volume": 1024159.0}, {"date": "2023-02-09", "close": 224.65, "volume": 1581913.0}, {"date": "2023-02-10", "close": 222.8, "volume": 1096466.0}, {"date": "2023-02-13", "close": 224.0, "volume": 1021244.0}, {"date": "2023-02-14", "close": 228.04, "volume": 1373122.0}, {"date": "2023-02-15", "close": 229.28, "volume": 926883.0}, {"date": "2023-02-16", "close": 222.13, "volume": 825508.0}, {"date": "2023-02-17", "close": 219.98, "volume": 1194063.0}, {"date": "2023-02-21", "close": 215.55, "volume": 1277456.0}, {"date": "2023-02-22", "close": 216.7, "volume": 1464950.0}, {"date": "2023-02-23", "close": 221.16, "volume": 2070894.0}, {"date": "2023-02-24", "close": 192.53, "volume": 4971474.0}, {"date": "2023-02-27", "close": 196.68, "volume": 2251820.0}, {"date": "2023-02-28", "close": 198.69, "volume": 1896134.0}, {"date": "2023-03-01", "close": 196.38, "volume": 1300281.0}, {"date": "2023-03-02", "close": 201.13, "volume": 1523395.0}, {"date": "2023-03-03", "close": 207.46, "volume": 1790020.0}, {"date": "2023-03-06", "close": 208.33, "volume": 1299111.0}, {"date": "2023-03-07", "close": 205.48, "volume": 1209793.0}, {"date": "2023-03-08", "close": 204.51, "volume": 1012349.0}, {"date": "2023-03-09", "close": 200.49, "volume": 1439980.0}, {"date": "2023-03-10", "close": 194.02, "volume": 1341669.0}, {"date": "2023-03-13", "close": 197.87, "volume": 1905462.0}, {"date": "2023-03-14", "close": 199.22, "volume": 1792456.0}, {"date": "2023-03-15", "close": 195.79, "volume": 1857243.0}, {"date": "2023-03-16", "close": 200.59, "volume": 1463042.0}, {"date": "2023-03-17", "close": 199.11, "volume": 2216175.0}, {"date": "2023-03-20", "close": 200.42, "volume": 1577406.0}, {"date": "2023-03-21", "close": 207.15, "volume": 1785734.0}, {"date": "2023-03-22", "close": 198.38, "volume": 1718944.0}, {"date": "2023-03-23", "close": 201.14, "volume": 1549866.0}, {"date": "2023-03-24", "close": 200.22, "volume": 1403772.0}, {"date": "2023-03-27", "close": 198.75, "volume": 1580664.0}, {"date": "2023-03-28", "close": 197.27, "volume": 1463052.0}, {"date": "2023-03-29", "close": 199.16, "volume": 1206710.0}, {"date": "2023-03-30", "close": 201.61, "volume": 1072943.0}, {"date": "2023-03-31", "close": 208.16, "volume": 1871244.0}, {"date": "2023-04-03", "close": 207.58, "volume": 1472599.0}, {"date": "2023-04-04", "close": 203.32, "volume": 1300693.0}, {"date": "2023-04-05", "close": 197.55, "volume": 1517958.0}, {"date": "2023-04-06", "close": 197.34, "volume": 1174501.0}, {"date": "2023-04-10", "close": 198.14, "volume": 1075124.0}, {"date": "2023-04-11", "close": 197.78, "volume": 993206.0}, {"date": "2023-04-12", "close": 193.16, "volume": 1818765.0}, {"date": "2023-04-13", "close": 196.31, "volume": 1685539.0}, {"date": "2023-04-14", "close": 194.66, "volume": 1478810.0}, {"date": "2023-04-17", "close": 197.09, "volume": 1343555.0}, {"date": "2023-04-18", "close": 197.45, "volume": 1013252.0}, {"date": "2023-04-19", "close": 196.56, "volume": 932199.0}, {"date": "2023-04-20", "close": 194.64, "volume": 1194141.0}, {"date": "2023-04-21", "close": 194.09, "volume": 891677.0}, {"date": "2023-04-24", "close": 195.84, "volume": 999946.0}, {"date": "2023-04-25", "close": 190.21, "volume": 1115003.0}, {"date": "2023-04-26", "close": 189.9, "volume": 1062053.0}, {"date": "2023-04-27", "close": 190.11, "volume": 1513156.0}, {"date": "2023-04-28", "close": 194.79, "volume": 1138741.0}, {"date": "2023-05-01", "close": 196.47, "volume": 917116.0}, {"date": "2023-05-02", "close": 192.42, "volume": 1421668.0}, {"date": "2023-05-03", "close": 193.7, "volume": 972483.0}, {"date": "2023-05-04", "close": 193.03, "volume": 855873.0}, {"date": "2023-05-05", "close": 194.94, "volume": 1281158.0}, {"date": "2023-05-08", "close": 191.99, "volume": 1045616.0}, {"date": "2023-05-09", "close": 192.73, "volume": 959660.0}, {"date": "2023-05-10", "close": 196.32, "volume": 1437624.0}, {"date": "2023-05-11", "close": 193.1, "volume": 731421.0}, {"date": "2023-05-12", "close": 194.45, "volume": 948824.0}, {"date": "2023-05-15", "close": 196.91, "volume": 834985.0}, {"date": "2023-05-16", "close": 193.25, "volume": 1059901.0}, {"date": "2023-05-17", "close": 198.46, "volume": 1212761.0}, {"date": "2023-05-18", "close": 204.84, "volume": 1591411.0}, {"date": "2023-05-19", "close": 200.89, "volume": 1522381.0}, {"date": "2023-05-22", "close": 203.49, "volume": 1058828.0}, {"date": "2023-05-23", "close": 196.64, "volume": 1696295.0}, {"date": "2023-05-24", "close": 196.75, "volume": 1757073.0}, {"date": "2023-05-25", "close": 197.56, "volume": 2487101.0}, {"date": "2023-05-26", "close": 198.9, "volume": 2839338.0}, {"date": "2023-05-30", "close": 195.04, "volume": 1776300.0}, {"date": "2023-05-31", "close": 199.39, "volume": 3895651.0}, {"date": "2023-06-01", "close": 203.3, "volume": 1549153.0}, {"date": "2023-06-02", "close": 204.24, "volume": 1385518.0}, {"date": "2023-06-05", "close": 208.43, "volume": 1341524.0}, {"date": "2023-06-06", "close": 208.01, "volume": 926759.0}, {"date": "2023-06-07", "close": 201.16, "volume": 1329798.0}, {"date": "2023-06-08", "close": 200.16, "volume": 1043064.0}, {"date": "2023-06-09", "close": 201.39, "volume": 1348437.0}, {"date": "2023-06-12", "close": 208.1, "volume": 1511252.0}, {"date": "2023-06-13", "close": 213.29, "volume": 1799685.0}, {"date": "2023-06-14", "close": 213.55, "volume": 1933448.0}, {"date": "2023-06-15", "close": 221.43, "volume": 2128058.0}, {"date": "2023-06-16", "close": 213.5, "volume": 3289117.0}, {"date": "2023-06-20", "close": 211.99, "volume": 1730962.0}, {"date": "2023-06-21", "close": 207.98, "volume": 1711811.0}, {"date": "2023-06-22", "close": 206.7, "volume": 1889658.0}, {"date": "2023-06-23", "close": 202.0, "volume": 1538921.0}, {"date": "2023-06-26", "close": 200.78, "volume": 1286892.0}, {"date": "2023-06-27", "close": 206.85, "volume": 1556773.0}, {"date": "2023-06-28", "close": 206.3, "volume": 1194450.0}, {"date": "2023-06-29", "close": 206.18, "volume": 1104264.0}, {"date": "2023-06-30", "close": 204.61, "volume": 2094783.0}, {"date": "2023-07-03", "close": 203.7, "volume": 818809.0}, {"date": "2023-07-05", "close": 203.85, "volume": 1688592.0}, {"date": "2023-07-06", "close": 201.05, "volume": 1685677.0}, {"date": "2023-07-07", "close": 201.57, "volume": 1176641.0}, {"date": "2023-07-10", "close": 207.33, "volume": 1097568.0}, {"date": "2023-07-11", "close": 212.05, "volume": 1183468.0}, {"date": "2023-07-12", "close": 215.32, "volume": 1469792.0}, {"date": "2023-07-13", "close": 216.59, "volume": 1012037.0}, {"date": "2023-07-14", "close": 214.14, "volume": 1189546.0}, {"date": "2023-07-17", "close": 213.73, "volume": 1428654.0}, {"date": "2023-07-18", "close": 217.24, "volume": 1754827.0}, {"date": "2023-07-19", "close": 219.07, "volume": 1869362.0}, {"date": "2023-07-20", "close": 210.97, "volume": 1163264.0}, {"date": "2023-07-21", "close": 209.9, "volume": 4587883.0}, {"date": "2023-07-24", "close": 210.53, "volume": 1508113.0}, {"date": "2023-07-25", "close": 210.76, "volume": 850419.0}, {"date": "2023-07-26", "close": 212.75, "volume": 1094987.0}, {"date": "2023-07-27", "close": 209.46, "volume": 1901944.0}, {"date": "2023-07-28", "close": 209.79, "volume": 1480020.0}, {"date": "2023-07-31", "close": 211.99, "volume": 1302045.0}, {"date": "2023-08-01", "close": 212.45, "volume": 757473.0}, {"date": "2023-08-02", "close": 206.78, "volume": 1386731.0}, {"date": "2023-08-03", "close": 202.62, "volume": 1427307.0}, {"date": "2023-08-04", "close": 201.57, "volume": 1017645.0}, {"date": "2023-08-07", "close": 203.715, "volume": 849294.0}, {"date": "2023-08-08", "close": 203.23, "volume": 1227041.0}, {"date": "2023-08-09", "close": 204.77, "volume": 1949501.0}, {"date": "2023-08-10", "close": 208.06, "volume": 1660341.0}, {"date": "2023-08-11", "close": 207.96, "volume": 1167942.0}, {"date": "2023-08-14", "close": 211.48, "volume": 1096438.0}, {"date": "2023-08-15", "close": 209.53, "volume": 1289758.0}, {"date": "2023-08-16", "close": 203.65, "volume": 1517334.0}, {"date": "2023-08-17", "close": 198.7, "volume": 1526134.0}, {"date": "2023-08-18", "close": 199.68, "volume": 975740.0}, {"date": "2023-08-21", "close": 202.02, "volume": 951292.0}, {"date": "2023-08-22", "close": 200.58, "volume": 1041486.0}, {"date": "2023-08-23", "close": 204.36, "volume": 1697452.0}, {"date": "2023-08-24", "close": 208.6, "volume": 2648308.0}, {"date": "2023-08-25", "close": 215.92, "volume": 1933948.0}, {"date": "2023-08-28", "close": 217.09, "volume": 1098101.0}, {"date": "2023-08-29", "close": 219.4, "volume": 1151892.0}, {"date": "2023-08-30", "close": 221.55, "volume": 1331254.0}, {"date": "2023-08-31", "close": 221.94, "volume": 1729194.0}, {"date": "2023-09-01", "close": 220.02, "volume": 1160668.0}, {"date": "2023-09-05", "close": 219.46, "volume": 1189803.0}, {"date": "2023-09-06", "close": 222.2, "volume": 1709732.0}, {"date": "2023-09-07", "close": 221.01, "volume": 1288221.0}, {"date": "2023-09-08", "close": 219.19, "volume": 1002278.0}, {"date": "2023-09-11", "close": 218.74, "volume": 838785.0}, {"date": "2023-09-12", "close": 211.8, "volume": 1574632.0}, {"date": "2023-09-13", "close": 212.26, "volume": 1095003.0}, {"date": "2023-09-14", "close": 216.67, "volume": 1137169.0}, {"date": "2023-09-15", "close": 213.35, "volume": 1944419.0}, {"date": "2023-09-18", "close": 213.52, "volume": 880353.0}, {"date": "2023-09-19", "close": 212.06, "volume": 1145975.0}, {"date": "2023-09-20", "close": 207.73, "volume": 1230385.0}, {"date": "2023-09-21", "close": 204.06, "volume": 1425177.0}, {"date": "2023-09-22", "close": 204.04, "volume": 1122774.0}, {"date": "2023-09-25", "close": 205.67, "volume": 1141960.0}, {"date": "2023-09-26", "close": 201.66, "volume": 1544613.0}, {"date": "2023-09-27", "close": 202.28, "volume": 1064977.0}, {"date": "2023-09-28", "close": 207.89, "volume": 1466278.0}, {"date": "2023-09-29", "close": 206.91, "volume": 1073911.0}, {"date": "2023-10-02", "close": 208.99, "volume": 855181.0}, {"date": "2023-10-03", "close": 203.28, "volume": 1103078.0}, {"date": "2023-10-04", "close": 207.06, "volume": 892695.0}, {"date": "2023-10-05", "close": 203.96, "volume": 958648.0}, {"date": "2023-10-06", "close": 210.04, "volume": 1238096.0}, {"date": "2023-10-09", "close": 210.56, "volume": 766007.0}, {"date": "2023-10-10", "close": 212.47, "volume": 914161.0}, {"date": "2023-10-11", "close": 213.2, "volume": 965508.0}, {"date": "2023-10-12", "close": 212.77, "volume": 1207221.0}, {"date": "2023-10-13", "close": 209.47, "volume": 1313947.0}, {"date": "2023-10-16", "close": 211.78, "volume": 786398.0}, {"date": "2023-10-17", "close": 213.99, "volume": 1004247.0}, {"date": "2023-10-18", "close": 209.64, "volume": 1307659.0}, {"date": "2023-10-19", "close": 206.07, "volume": 1383567.0}, {"date": "2023-10-20", "close": 202.69, "volume": 1060682.0}, {"date": "2023-10-23", "close": 199.72, "volume": 1012616.0}, {"date": "2023-10-24", "close": 205.04, "volume": 998821.0}, {"date": "2023-10-25", "close": 200.21, "volume": 1155829.0}, {"date": "2023-10-26", "close": 196.12, "volume": 1944204.0}, {"date": "2023-10-27", "close": 195.15, "volume": 1157419.0}, {"date": "2023-10-30", "close": 197.79, "volume": 1084430.0}, {"date": "2023-10-31", "close": 197.63, "volume": 1057757.0}, {"date": "2023-11-01", "close": 198.93, "volume": 1066735.0}, {"date": "2023-11-02", "close": 199.24, "volume": 1939964.0}, {"date": "2023-11-03", "close": 203.98, "volume": 1354669.0}, {"date": "2023-11-06", "close": 201.99, "volume": 1005558.0}, {"date": "2023-11-07", "close": 205.31, "volume": 910266.0}, {"date": "2023-11-08", "close": 206.93, "volume": 745318.0}, {"date": "2023-11-09", "close": 204.68, "volume": 844795.0}, {"date": "2023-11-10", "close": 210.58, "volume": 1014854.0}, {"date": "2023-11-13", "close": 210.1, "volume": 1055691.0}, {"date": "2023-11-14", "close": 217.36, "volume": 1155581.0}, {"date": "2023-11-15", "close": 216.11, "volume": 1031468.0}, {"date": "2023-11-16", "close": 215.02, "volume": 1130496.0}, {"date": "2023-11-17", "close": 217.33, "volume": 1131110.0}, {"date": "2023-11-20", "close": 219.7, "volume": 1522678.0}, {"date": "2023-11-21", "close": 217.67, "volume": 2109770.0}, {"date": "2023-11-22", "close": 202.66, "volume": 4288913.0}, {"date": "2023-11-24", "close": 203.42, "volume": 912476.0}, {"date": "2023-11-27", "close": 202.26, "volume": 1441400.0}, {"date": "2023-11-28", "close": 207.37, "volume": 1573209.0}, {"date": "2023-11-29", "close": 213.85, "volume": 2799538.0}, {"date": "2023-11-30", "close": 218.43, "volume": 3073674.0}, {"date": "2023-12-01", "close": 224.93, "volume": 1977263.0}, {"date": "2023-12-04", "close": 221.31, "volume": 1747101.0}, {"date": "2023-12-05", "close": 220.45, "volume": 1386581.0}, {"date": "2023-12-06", "close": 219.55, "volume": 1463005.0}, {"date": "2023-12-07", "close": 223.84, "volume": 1330421.0}, {"date": "2023-12-08", "close": 224.01, "volume": 1073730.0}, {"date": "2023-12-11", "close": 226.09, "volume": 1486994.0}, {"date": "2023-12-12", "close": 227.94, "volume": 1369313.0}, {"date": "2023-12-13", "close": 234.91, "volume": 2051452.0}, {"date": "2023-12-14", "close": 240.81, "volume": 3303631.0}, {"date": "2023-12-15", "close": 242.29, "volume": 3179508.0}, {"date": "2023-12-18", "close": 239.14, "volume": 1764866.0}, {"date": "2023-12-19", "close": 238.16, "volume": 1528715.0}, {"date": "2023-12-20", "close": 236.71, "volume": 1353566.0}, {"date": "2023-12-21", "close": 241.89, "volume": 1024336.0}, {"date": "2023-12-22", "close": 242.76, "volume": 719925.0}, {"date": "2023-12-26", "close": 245.07, "volume": 595012.0}, {"date": "2023-12-27", "close": 245.11, "volume": 771953.0}, {"date": "2023-12-28", "close": 244.91, "volume": 537238.0}, {"date": "2023-12-29", "close": 243.48, "volume": 721532.0}, {"date": "2024-01-02", "close": 234.12, "volume": 1443500.0}, {"date": "2024-01-03", "close": 227.19, "volume": 1278943.0}, {"date": "2024-01-04", "close": 228.92, "volume": 1552829.0}, {"date": "2024-01-05", "close": 229.52, "volume": 1138296.0}, {"date": "2024-01-08", "close": 235.45, "volume": 1447519.0}, {"date": "2024-01-09", "close": 235.96, "volume": 878484.0}, {"date": "2024-01-10", "close": 238.82, "volume": 964952.0}, {"date": "2024-01-11", "close": 240.65, "volume": 1035448.0}, {"date": "2024-01-12", "close": 242.44, "volume": 1012639.0}, {"date": "2024-01-16", "close": 241.5, "volume": 1364804.0}, {"date": "2024-01-17", "close": 238.47, "volume": 1330398.0}, {"date": "2024-01-18", "close": 241.18, "volume": 1042706.0}, {"date": "2024-01-19", "close": 248.64, "volume": 1205727.0}, {"date": "2024-01-22", "close": 250.79, "volume": 1441025.0}, {"date": "2024-01-23", "close": 252.78, "volume": 1030074.0}, {"date": "2024-01-24", "close": 252.66, "volume": 1174455.0}, {"date": "2024-01-25", "close": 251.75, "volume": 1116062.0}, {"date": "2024-01-26", "close": 253.07, "volume": 940236.0}, {"date": "2024-01-29", "close": 257.23, "volume": 937343.0}, {"date": "2024-01-30", "close": 256.47, "volume": 1204411.0}, {"date": "2024-01-31", "close": 253.81, "volume": 2017382.0}, {"date": "2024-02-01", "close": 255.07, "volume": 1214059.0}, {"date": "2024-02-02", "close": 256.45, "volume": 1592890.0}, {"date": "2024-02-05", "close": 252.81, "volume": 1336118.0}, {"date": "2024-02-06", "close": 253.98, "volume": 865174.0}, {"date": "2024-02-07", "close": 258.43, "volume": 1125207.0}, {"date": "2024-02-08", "close": 261.51, "volume": 771127.0}, {"date": "2024-02-09", "close": 266.68, "volume": 1828625.0}, {"date": "2024-02-12", "close": 262.04, "volume": 1055527.0}, {"date": "2024-02-13", "close": 256.76, "volume": 1341584.0}, {"date": "2024-02-14", "close": 262.17, "volume": 925541.0}, {"date": "2024-02-15", "close": 261.25, "volume": 724512.0}, {"date": "2024-02-16", "close": 258.3, "volume": 1369454.0}, {"date": "2024-02-20", "close": 255.26, "volume": 1277518.0}, {"date": "2024-02-21", "close": 252.52, "volume": 742306.0}, {"date": "2024-02-22", "close": 256.98, "volume": 1077877.0}, {"date": "2024-02-23", "close": 257.2, "volume": 821491.0}, {"date": "2024-02-26", "close": 257.35, "volume": 987824.0}, {"date": "2024-02-27", "close": 256.95, "volume": 951007.0}, {"date": "2024-02-28", "close": 255.25, "volume": 1702995.0}, {"date": "2024-02-29", "close": 258.17, "volume": 3331660.0}, {"date": "2024-03-01", "close": 264.74, "volume": 3854244.0}, {"date": "2024-03-04", "close": 260.7, "volume": 1945028.0}, {"date": "2024-03-05", "close": 247.29, "volume": 1850322.0}, {"date": "2024-03-06", "close": 251.1, "volume": 1008050.0}, {"date": "2024-03-07", "close": 253.84, "volume": 1381047.0}, {"date": "2024-03-08", "close": 251.86, "volume": 881719.0}, {"date": "2024-03-11", "close": 258.26, "volume": 1469357.0}, {"date": "2024-03-12", "close": 262.78, "volume": 1437911.0}, {"date": "2024-03-13", "close": 258.7, "volume": 1134330.0}, {"date": "2024-03-14", "close": 258.53, "volume": 1227778.0}, {"date": "2024-03-15", "close": 254.24, "volume": 3010936.0}, {"date": "2024-03-18", "close": 255.18, "volume": 906396.0}, {"date": "2024-03-19", "close": 256.19, "volume": 857664.0}, {"date": "2024-03-20", "close": 262.43, "volume": 1260051.0}, {"date": "2024-03-21", "close": 265.75, "volume": 1693437.0}, {"date": "2024-03-22", "close": 262.86, "volume": 893034.0}, {"date": "2024-03-25", "close": 261.57, "volume": 1076582.0}, {"date": "2024-03-26", "close": 261.67, "volume": 939860.0}, {"date": "2024-03-27", "close": 260.97, "volume": 992342.0}, {"date": "2024-03-28", "close": 260.42, "volume": 896092.0}, {"date": "2024-04-01", "close": 259.44, "volume": 791578.0}, {"date": "2024-04-02", "close": 248.71, "volume": 1692080.0}, {"date": "2024-04-03", "close": 246.38, "volume": 1326077.0}, {"date": "2024-04-04", "close": 244.81, "volume": 1437758.0}, {"date": "2024-04-05", "close": 244.74, "volume": 1330014.0}, {"date": "2024-04-08", "close": 245.89, "volume": 1273523.0}, {"date": "2024-04-09", "close": 247.93, "volume": 840676.0}, {"date": "2024-04-10", "close": 239.01, "volume": 1285050.0}, {"date": "2024-04-11", "close": 241.06, "volume": 1171342.0}, {"date": "2024-04-12", "close": 236.98, "volume": 1617057.0}, {"date": "2024-04-15", "close": 229.62, "volume": 1385762.0}, {"date": "2024-04-16", "close": 228.24, "volume": 2120161.0}, {"date": "2024-04-17", "close": 214.92, "volume": 6357444.0}, {"date": "2024-04-18", "close": 210.63, "volume": 4609060.0}, {"date": "2024-04-19", "close": 216.5, "volume": 3157485.0}, {"date": "2024-04-22", "close": 217.13, "volume": 1776476.0}, {"date": "2024-04-23", "close": 217.93, "volume": 1504576.0}, {"date": "2024-04-24", "close": 215.0, "volume": 2628238.0}, {"date": "2024-04-25", "close": 216.4, "volume": 2211585.0}, {"date": "2024-04-26", "close": 217.93, "volume": 1277888.0}, {"date": "2024-04-29", "close": 216.78, "volume": 1437021.0}, {"date": "2024-04-30", "close": 212.85, "volume": 1427716.0}, {"date": "2024-05-01", "close": 210.71, "volume": 1687750.0}, {"date": "2024-05-02", "close": 209.95, "volume": 1589246.0}, {"date": "2024-05-03", "close": 215.19, "volume": 1197081.0}, {"date": "2024-05-06", "close": 216.7, "volume": 1343774.0}, {"date": "2024-05-07", "close": 214.62, "volume": 1860058.0}, {"date": "2024-05-08", "close": 213.95, "volume": 1189663.0}, {"date": "2024-05-09", "close": 218.63, "volume": 1487020.0}, {"date": "2024-05-10", "close": 217.77, "volume": 1032861.0}, {"date": "2024-05-13", "close": 216.65, "volume": 1465619.0}, {"date": "2024-05-14", "close": 215.83, "volume": 1883340.0}, {"date": "2024-05-15", "close": 220.24, "volume": 1251171.0}, {"date": "2024-05-16", "close": 220.43, "volume": 1405406.0}, {"date": "2024-05-17", "close": 221.21, "volume": 1568015.0}, {"date": "2024-05-20", "close": 221.4, "volume": 1046066.0}, {"date": "2024-05-21", "close": 220.28, "volume": 898270.0}, {"date": "2024-05-22", "close": 219.96, "volume": 1214293.0}, {"date": "2024-05-23", "close": 215.16, "volume": 1759341.0}, {"date": "2024-05-24", "close": 214.89, "volume": 1496728.0}, {"date": "2024-05-28", "close": 210.45, "volume": 1845428.0}, {"date": "2024-05-29", "close": 208.51, "volume": 2968993.0}, {"date": "2024-05-30", "close": 199.93, "volume": 4026509.0}, {"date": "2024-05-31", "close": 201.6, "volume": 4174758.0}, {"date": "2024-06-03", "close": 210.82, "volume": 8148968.0}, {"date": "2024-06-04", "close": 212.0, "volume": 3179068.0}, {"date": "2024-06-05", "close": 216.28, "volume": 2465964.0}, {"date": "2024-06-06", "close": 215.87, "volume": 2064754.0}, {"date": "2024-06-07", "close": 216.05, "volume": 2411227.0}, {"date": "2024-06-10", "close": 218.2, "volume": 1901681.0}, {"date": "2024-06-11", "close": 211.5, "volume": 3714933.0}, {"date": "2024-06-12", "close": 223.02, "volume": 4046789.0}, {"date": "2024-06-13", "close": 223.1, "volume": 2520181.0}, {"date": "2024-06-14", "close": 225.87, "volume": 2562973.0}, {"date": "2024-06-17", "close": 240.51, "volume": 5019817.0}, {"date": "2024-06-18", "close": 244.12, "volume": 3377136.0}, {"date": "2024-06-20", "close": 243.51, "volume": 2763225.0}, {"date": "2024-06-21", "close": 242.31, "volume": 5677377.0}, {"date": "2024-06-24", "close": 239.17, "volume": 2799030.0}, {"date": "2024-06-25", "close": 242.53, "volume": 2760667.0}, {"date": "2024-06-26", "close": 243.28, "volume": 1717459.0}, {"date": "2024-06-27", "close": 243.68, "volume": 1239495.0}, {"date": "2024-06-28", "close": 247.45, "volume": 2851358.0}, {"date": "2024-07-01", "close": 245.83, "volume": 1172639.0}, {"date": "2024-07-02", "close": 247.86, "volume": 1062737.0}, {"date": "2024-07-03", "close": 246.3, "volume": 907920.0}, {"date": "2024-07-05", "close": 247.87, "volume": 1344912.0}, {"date": "2024-07-08", "close": 247.96, "volume": 1230197.0}, {"date": "2024-07-09", "close": 243.96, "volume": 1709432.0}, {"date": "2024-07-10", "close": 247.05, "volume": 1666348.0}, {"date": "2024-07-11", "close": 248.77, "volume": 1268348.0}, {"date": "2024-07-12", "close": 253.45, "volume": 1130333.0}, {"date": "2024-07-15", "close": 253.17, "volume": 870302.0}, {"date": "2024-07-16", "close": 253.82, "volume": 835911.0}, {"date": "2024-07-17", "close": 250.18, "volume": 1239686.0}, {"date": "2024-07-18", "close": 242.81, "volume": 1399128.0}, {"date": "2024-07-19", "close": 242.45, "volume": 1120472.0}, {"date": "2024-07-22", "close": 245.26, "volume": 712528.0}, {"date": "2024-07-23", "close": 246.23, "volume": 693924.0}, {"date": "2024-07-24", "close": 239.45, "volume": 1510935.0}, {"date": "2024-07-25", "close": 242.23, "volume": 1680251.0}, {"date": "2024-07-26", "close": 240.86, "volume": 1267132.0}, {"date": "2024-07-29", "close": 242.58, "volume": 723502.0}, {"date": "2024-07-30", "close": 243.34, "volume": 1141886.0}, {"date": "2024-07-31", "close": 247.52, "volume": 1289105.0}, {"date": "2024-08-01", "close": 241.78, "volume": 1299610.0}, {"date": "2024-08-02", "close": 231.37, "volume": 2812417.0}, {"date": "2024-08-05", "close": 225.72, "volume": 2341177.0}, {"date": "2024-08-06", "close": 234.23, "volume": 2183782.0}, {"date": "2024-08-07", "close": 232.57, "volume": 875724.0}, {"date": "2024-08-08", "close": 239.29, "volume": 911309.0}, {"date": "2024-08-09", "close": 240.44, "volume": 876398.0}, {"date": "2024-08-12", "close": 239.57, "volume": 1000099.0}, {"date": "2024-08-13", "close": 244.61, "volume": 1088042.0}, {"date": "2024-08-14", "close": 246.22, "volume": 790843.0}, {"date": "2024-08-15", "close": 250.21, "volume": 933858.0}, {"date": "2024-08-16", "close": 248.23, "volume": 1075389.0}, {"date": "2024-08-19", "close": 251.11, "volume": 1050162.0}, {"date": "2024-08-20", "close": 250.13, "volume": 871431.0}, {"date": "2024-08-21", "close": 252.06, "volume": 1055977.0}, {"date": "2024-08-22", "close": 249.91, "volume": 796927.0}, {"date": "2024-08-23", "close": 255.26, "volume": 1413872.0}, {"date": "2024-08-26", "close": 256.21, "volume": 979760.0}, {"date": "2024-08-27", "close": 256.99, "volume": 1059130.0}, {"date": "2024-08-28", "close": 254.62, "volume": 1220811.0}, {"date": "2024-08-29", "close": 258.23, "volume": 2225475.0}, {"date": "2024-08-30", "close": 258.4, "volume": 4054902.0}, {"date": "2024-09-03", "close": 257.83, "volume": 2026711.0}, {"date": "2024-09-04", "close": 255.79, "volume": 1472541.0}, {"date": "2024-09-05", "close": 251.77, "volume": 2392723.0}, {"date": "2024-09-06", "close": 250.37, "volume": 1487904.0}, {"date": "2024-09-09", "close": 255.67, "volume": 1497390.0}, {"date": "2024-09-10", "close": 257.61, "volume": 1895842.0}, {"date": "2024-09-11", "close": 258.98, "volume": 2148442.0}, {"date": "2024-09-12", "close": 259.47, "volume": 1216673.0}, {"date": "2024-09-13", "close": 263.96, "volume": 1468637.0}, {"date": "2024-09-16", "close": 267.73, "volume": 1410404.0}, {"date": "2024-09-17", "close": 266.89, "volume": 950014.0}, {"date": "2024-09-18", "close": 264.21, "volume": 1155962.0}, {"date": "2024-09-19", "close": 269.76, "volume": 1911477.0}, {"date": "2024-09-20", "close": 267.29, "volume": 2551359.0}, {"date": "2024-09-23", "close": 268.46, "volume": 2070572.0}, {"date": "2024-09-24", "close": 269.65, "volume": 870049.0}, {"date": "2024-09-25", "close": 268.0, "volume": 1174516.0}, {"date": "2024-09-26", "close": 273.36, "volume": 1108009.0}, {"date": "2024-09-27", "close": 271.9, "volume": 614886.0}, {"date": "2024-09-30", "close": 275.48, "volume": 1109835.0}, {"date": "2024-10-01", "close": 267.47, "volume": 1043974.0}, {"date": "2024-10-02", "close": 270.17, "volume": 827262.0}, {"date": "2024-10-03", "close": 268.59, "volume": 740033.0}, {"date": "2024-10-04", "close": 271.16, "volume": 846556.0}, {"date": "2024-10-07", "close": 267.23, "volume": 757318.0}, {"date": "2024-10-08", "close": 275.08, "volume": 1412998.0}, {"date": "2024-10-09", "close": 276.88, "volume": 782074.0}, {"date": "2024-10-10", "close": 277.71, "volume": 849171.0}, {"date": "2024-10-11", "close": 281.67, "volume": 1332319.0}, {"date": "2024-10-14", "close": 285.31, "volume": 1264083.0}, {"date": "2024-10-15", "close": 286.48, "volume": 1602388.0}, {"date": "2024-10-16", "close": 289.19, "volume": 1364344.0}, {"date": "2024-10-17", "close": 290.57, "volume": 1808725.0}, {"date": "2024-10-18", "close": 292.99, "volume": 1511702.0}, {"date": "2024-10-21", "close": 289.78, "volume": 1254454.0}, {"date": "2024-10-22", "close": 288.48, "volume": 1012736.0}, {"date": "2024-10-23", "close": 286.295, "volume": 1209119.0}, {"date": "2024-10-24", "close": 285.77, "volume": 1238311.0}, {"date": "2024-10-25", "close": 286.04, "volume": 973419.0}, {"date": "2024-10-28", "close": 286.52, "volume": 1016697.0}, {"date": "2024-10-29", "close": 289.66, "volume": 886987.0}, {"date": "2024-10-30", "close": 288.82, "volume": 751563.0}, {"date": "2024-10-31", "close": 283.8, "volume": 1488039.0}, {"date": "2024-11-01", "close": 286.57, "volume": 1047852.0}, {"date": "2024-11-04", "close": 287.62, "volume": 896358.0}, {"date": "2024-11-05", "close": 291.79, "volume": 1009401.0}, {"date": "2024-11-06", "close": 302.33, "volume": 2258401.0}, {"date": "2024-11-07", "close": 305.51, "volume": 1057217.0}, {"date": "2024-11-08", "close": 305.56, "volume": 968605.0}, {"date": "2024-11-11", "close": 313.89, "volume": 1557009.0}, {"date": "2024-11-12", "close": 309.73, "volume": 1748774.0}, {"date": "2024-11-13", "close": 313.14, "volume": 1273488.0}, {"date": "2024-11-14", "close": 306.65, "volume": 1545643.0}, {"date": "2024-11-15", "close": 299.15, "volume": 2300222.0}, {"date": "2024-11-18", "close": 302.05, "volume": 920116.0}, {"date": "2024-11-19", "close": 305.2, "volume": 1348276.0}, {"date": "2024-11-20", "close": 307.84, "volume": 1442321.0}, {"date": "2024-11-21", "close": 315.41, "volume": 1602211.0}, {"date": "2024-11-22", "close": 321.27, "volume": 1905591.0}, {"date": "2024-11-25", "close": 319.39, "volume": 2967370.0}, {"date": "2024-11-26", "close": 317.96, "volume": 2519923.0}, {"date": "2024-11-27", "close": 290.64, "volume": 3442326.0}, {"date": "2024-11-29", "close": 291.9, "volume": 1317760.0}, {"date": "2024-12-02", "close": 296.65, "volume": 2073018.0}, {"date": "2024-12-03", "close": 298.96, "volume": 1944513.0}, {"date": "2024-12-04", "close": 304.23, "volume": 1528707.0}, {"date": "2024-12-05", "close": 305.17, "volume": 1378778.0}, {"date": "2024-12-06", "close": 307.71, "volume": 1377635.0}, {"date": "2024-12-09", "close": 308.55, "volume": 1599948.0}, {"date": "2024-12-10", "close": 303.99, "volume": 1110152.0}, {"date": "2024-12-11", "close": 307.46, "volume": 1261847.0}, {"date": "2024-12-12", "close": 309.34, "volume": 998087.0}, {"date": "2024-12-13", "close": 303.77, "volume": 1131021.0}, {"date": "2024-12-16", "close": 304.89, "volume": 1186216.0}, {"date": "2024-12-17", "close": 302.82, "volume": 1781589.0}, {"date": "2024-12-18", "close": 292.83, "volume": 1845067.0}, {"date": "2024-12-19", "close": 293.63, "volume": 1381222.0}, {"date": "2024-12-20", "close": 298.12, "volume": 4191162.0}, {"date": "2024-12-23", "close": 297.49, "volume": 876162.0}, {"date": "2024-12-24", "close": 301.23, "volume": 560019.0}, {"date": "2024-12-26", "close": 300.28, "volume": 646806.0}, {"date": "2024-12-27", "close": 297.59, "volume": 1041680.0}, {"date": "2024-12-30", "close": 297.53, "volume": 1191164.0}, {"date": "2024-12-31", "close": 295.57, "volume": 708130.0}, {"date": "2025-01-02", "close": 293.32, "volume": 975387.0}, {"date": "2025-01-03", "close": 294.06, "volume": 1176263.0}, {"date": "2025-01-06", "close": 292.51, "volume": 1231416.0}, {"date": "2025-01-07", "close": 290.82, "volume": 1018638.0}, {"date": "2025-01-08", "close": 296.37, "volume": 1369285.0}, {"date": "2025-01-10", "close": 284.96, "volume": 2352388.0}, {"date": "2025-01-13", "close": 284.82, "volume": 1869610.0}, {"date": "2025-01-14", "close": 286.87, "volume": 1137566.0}, {"date": "2025-01-15", "close": 290.94, "volume": 1554209.0}, {"date": "2025-01-16", "close": 290.08, "volume": 1077281.0}, {"date": "2025-01-17", "close": 291.45, "volume": 1466127.0}, {"date": "2025-01-21", "close": 296.91, "volume": 1192088.0}, {"date": "2025-01-22", "close": 301.45, "volume": 1498497.0}, {"date": "2025-01-23", "close": 301.08, "volume": 1157580.0}, {"date": "2025-01-24", "close": 300.83, "volume": 764142.0}, {"date": "2025-01-27", "close": 299.07, "volume": 1365493.0}, {"date": "2025-01-28", "close": 309.93, "volume": 2088987.0}, {"date": "2025-01-29", "close": 304.17, "volume": 1083711.0}, {"date": "2025-01-30", "close": 309.95, "volume": 1255759.0}, {"date": "2025-01-31", "close": 311.34, "volume": 1285325.0}, {"date": "2025-02-03", "close": 306.23, "volume": 1447594.0}, {"date": "2025-02-04", "close": 306.85, "volume": 884744.0}, {"date": "2025-02-05", "close": 311.36, "volume": 947975.0}, {"date": "2025-02-06", "close": 307.7, "volume": 988061.0}, {"date": "2025-02-07", "close": 301.15, "volume": 1485871.0}, {"date": "2025-02-10", "close": 304.99, "volume": 1761632.0}, {"date": "2025-02-11", "close": 299.72, "volume": 1375553.0}, {"date": "2025-02-12", "close": 297.28, "volume": 1400157.0}, {"date": "2025-02-13", "close": 303.48, "volume": 1288094.0}, {"date": "2025-02-14", "close": 302.72, "volume": 924111.0}, {"date": "2025-02-18", "close": 295.66, "volume": 2746349.0}, {"date": "2025-02-19", "close": 299.06, "volume": 1601502.0}, {"date": "2025-02-20", "close": 291.02, "volume": 1578613.0}, {"date": "2025-02-21", "close": 285.0, "volume": 1670215.0}, {"date": "2025-02-24", "close": 285.26, "volume": 1374192.0}, {"date": "2025-02-25", "close": 283.72, "volume": 1873591.0}, {"date": "2025-02-26", "close": 285.67, "volume": 1295678.0}, {"date": "2025-02-27", "close": 282.35, "volume": 3083029.0}, {"date": "2025-02-28", "close": 274.21, "volume": 5094238.0}, {"date": "2025-03-03", "close": 272.03, "volume": 2524490.0}, {"date": "2025-03-04", "close": 267.43, "volume": 2430727.0}, {"date": "2025-03-05", "close": 267.24, "volume": 1788828.0}, {"date": "2025-03-06", "close": 260.39, "volume": 1641717.0}, {"date": "2025-03-07", "close": 259.75, "volume": 3448343.0}, {"date": "2025-03-10", "close": 248.4, "volume": 3198642.0}, {"date": "2025-03-11", "close": 250.85, "volume": 2776658.0}, {"date": "2025-03-12", "close": 251.85, "volume": 2432090.0}, {"date": "2025-03-13", "close": 246.93, "volume": 1498391.0}, {"date": "2025-03-14", "close": 254.43, "volume": 1303405.0}, {"date": "2025-03-17", "close": 260.62, "volume": 1785331.0}, {"date": "2025-03-18", "close": 259.95, "volume": 1509767.0}, {"date": "2025-03-19", "close": 268.3, "volume": 1930286.0}, {"date": "2025-03-20", "close": 267.82, "volume": 1465445.0}, {"date": "2025-03-21", "close": 267.25, "volume": 2014388.0}, {"date": "2025-03-24", "close": 269.19, "volume": 1660804.0}, {"date": "2025-03-25", "close": 273.08, "volume": 1068536.0}, {"date": "2025-03-26", "close": 271.21, "volume": 1092851.0}, {"date": "2025-03-27", "close": 269.81, "volume": 1230461.0}, {"date": "2025-03-28", "close": 261.63, "volume": 1233412.0}, {"date": "2025-03-31", "close": 261.8, "volume": 1845016.0}, {"date": "2025-04-01", "close": 264.61, "volume": 1042881.0}, {"date": "2025-04-02", "close": 267.93, "volume": 1245655.0}, {"date": "2025-04-03", "close": 257.15, "volume": 1791070.0}, {"date": "2025-04-04", "close": 245.51, "volume": 3161429.0}, {"date": "2025-04-07", "close": 243.62, "volume": 3597346.0}, {"date": "2025-04-08", "close": 238.84, "volume": 1838404.0}, {"date": "2025-04-09", "close": 263.53, "volume": 2456881.0}, {"date": "2025-04-10", "close": 256.92, "volume": 2238847.0}, {"date": "2025-04-11", "close": 258.45, "volume": 1274688.0}, {"date": "2025-04-14", "close": 260.71, "volume": 1261670.0}, {"date": "2025-04-15", "close": 265.34, "volume": 1082257.0}, {"date": "2025-04-16", "close": 260.16, "volume": 1323199.0}, {"date": "2025-04-17", "close": 259.47, "volume": 1053435.0}, {"date": "2025-04-21", "close": 254.27, "volume": 1277332.0}, {"date": "2025-04-22", "close": 261.14, "volume": 1073030.0}, {"date": "2025-04-23", "close": 264.44, "volume": 1021885.0}, {"date": "2025-04-24", "close": 271.71, "volume": 1303510.0}, {"date": "2025-04-25", "close": 269.93, "volume": 1308109.0}, {"date": "2025-04-28", "close": 271.47, "volume": 1171975.0}, {"date": "2025-04-29", "close": 272.89, "volume": 820619.0}, {"date": "2025-04-30", "close": 274.25, "volume": 1226321.0}, {"date": "2025-05-01", "close": 273.49, "volume": 1303907.0}, {"date": "2025-05-02", "close": 279.99, "volume": 959634.0}, {"date": "2025-05-05", "close": 280.07, "volume": 894591.0}, {"date": "2025-05-06", "close": 278.64, "volume": 678259.0}, {"date": "2025-05-07", "close": 283.36, "volume": 1271178.0}, {"date": "2025-05-08", "close": 289.62, "volume": 1148983.0}, {"date": "2025-05-09", "close": 287.48, "volume": 906924.0}, {"date": "2025-05-12", "close": 293.2, "volume": 1500040.0}, {"date": "2025-05-13", "close": 297.01, "volume": 1220271.0}, {"date": "2025-05-14", "close": 295.54, "volume": 1353254.0}, {"date": "2025-05-15", "close": 295.78, "volume": 1780917.0}, {"date": "2025-05-16", "close": 298.08, "volume": 1901746.0}, {"date": "2025-05-19", "close": 295.9, "volume": 1635597.0}, {"date": "2025-05-20", "close": 295.84, "volume": 1388343.0}, {"date": "2025-05-21", "close": 292.93, "volume": 1831367.0}, {"date": "2025-05-22", "close": 295.0, "volume": 2366754.0}, {"date": "2025-05-23", "close": 295.35, "volume": 3197268.0}, {"date": "2025-05-27", "close": 300.36, "volume": 2132842.0}, {"date": "2025-05-28", "close": 299.23, "volume": 1477584.0}, {"date": "2025-05-29", "close": 297.0, "volume": 1250690.0}, {"date": "2025-05-30", "close": 296.12, "volume": 4533966.0}, {"date": "2025-06-02", "close": 295.26, "volume": 1023810.0}, {"date": "2025-06-03", "close": 299.52, "volume": 1525839.0}, {"date": "2025-06-04", "close": 298.36, "volume": 1031342.0}, {"date": "2025-06-05", "close": 298.22, "volume": 1091225.0}, {"date": "2025-06-06", "close": 297.86, "volume": 941748.0}, {"date": "2025-06-09", "close": 297.21, "volume": 1316928.0}, {"date": "2025-06-10", "close": 297.54, "volume": 896703.0}, {"date": "2025-06-11", "close": 296.77, "volume": 1198816.0}, {"date": "2025-06-12", "close": 298.57, "volume": 1054553.0}, {"date": "2025-06-13", "close": 292.16, "volume": 1129747.0}, {"date": "2025-06-16", "close": 299.3, "volume": 1384851.0}, {"date": "2025-06-17", "close": 296.85, "volume": 1070084.0}, {"date": "2025-06-18", "close": 295.19, "volume": 1110810.0}, {"date": "2025-06-20", "close": 297.21, "volume": 2874699.0}, {"date": "2025-06-23", "close": 300.95, "volume": 1829121.0}, {"date": "2025-06-24", "close": 304.19, "volume": 1470094.0}, {"date": "2025-06-25", "close": 302.37, "volume": 1226456.0}, {"date": "2025-06-26", "close": 304.93, "volume": 1159968.0}, {"date": "2025-06-27", "close": 305.13, "volume": 1703022.0}, {"date": "2025-06-30", "close": 309.57, "volume": 1570557.0}, {"date": "2025-07-01", "close": 311.67, "volume": 2001276.0}, {"date": "2025-07-02", "close": 310.34, "volume": 1139562.0}, {"date": "2025-07-03", "close": 316.66, "volume": 836362.0}, {"date": "2025-07-07", "close": 315.31, "volume": 1409761.0}, {"date": "2025-07-08", "close": 314.91, "volume": 1457680.0}, {"date": "2025-07-09", "close": 307.27, "volume": 2562665.0}, {"date": "2025-07-10", "close": 286.11, "volume": 4699680.0}, {"date": "2025-07-11", "close": 280.39, "volume": 2442001.0}, {"date": "2025-07-14", "close": 294.55, "volume": 3745155.0}, {"date": "2025-07-15", "close": 288.96, "volume": 1831332.0}, {"date": "2025-07-16", "close": 289.47, "volume": 1350047.0}, {"date": "2025-07-17", "close": 292.16, "volume": 1639346.0}, {"date": "2025-07-18", "close": 297.03, "volume": 2421297.0}, {"date": "2025-07-21", "close": 295.16, "volume": 1592107.0}, {"date": "2025-07-22", "close": 299.43, "volume": 1198284.0}, {"date": "2025-07-23", "close": 300.98, "volume": 1683070.0}, {"date": "2025-07-24", "close": 301.1, "volume": 1286983.0}, {"date": "2025-07-25", "close": 303.28, "volume": 1025279.0}, {"date": "2025-07-28", "close": 304.47, "volume": 720252.0}, {"date": "2025-07-29", "close": 306.61, "volume": 1121006.0}, {"date": "2025-07-30", "close": 308.14, "volume": 960712.0}, {"date": "2025-07-31", "close": 303.11, "volume": 1492206.0}, {"date": "2025-08-01", "close": 297.02, "volume": 1346177.0}, {"date": "2025-08-04", "close": 302.5, "volume": 933678.0}, {"date": "2025-08-05", "close": 299.2, "volume": 816198.0}, {"date": "2025-08-06", "close": 305.18, "volume": 1163565.0}, {"date": "2025-08-07", "close": 292.99, "volume": 1383166.0}, {"date": "2025-08-08", "close": 290.68, "volume": 1540570.0}, {"date": "2025-08-11", "close": 284.62, "volume": 2227759.0}, {"date": "2025-08-12", "close": 283.03, "volume": 2345718.0}, {"date": "2025-08-13", "close": 287.01, "volume": 1974935.0}, {"date": "2025-08-14", "close": 283.75, "volume": 1412053.0}, {"date": "2025-08-15", "close": 286.73, "volume": 1149627.0}, {"date": "2025-08-18", "close": 289.655, "volume": 936455.0}, {"date": "2025-08-19", "close": 289.24, "volume": 1170433.0}, {"date": "2025-08-20", "close": 288.63, "volume": 1058383.0}, {"date": "2025-08-21", "close": 286.06, "volume": 1184561.0}, {"date": "2025-08-22", "close": 290.23, "volume": 1116927.0}, {"date": "2025-08-25", "close": 285.34, "volume": 1180346.0}, {"date": "2025-08-26", "close": 282.45, "volume": 1922290.0}, {"date": "2025-08-27", "close": 285.95, "volume": 1389281.0}, {"date": "2025-08-28", "close": 288.49, "volume": 4151634.0}, {"date": "2025-08-29", "close": 314.7, "volume": 4904604.0}, {"date": "2025-09-02", "close": 319.16, "volume": 2665431.0}, {"date": "2025-09-03", "close": 317.51, "volume": 1943176.0}, {"date": "2025-09-04", "close": 319.93, "volume": 1422089.0}, {"date": "2025-09-05", "close": 326.37, "volume": 1632170.0}, {"date": "2025-09-08", "close": 326.79, "volume": 1794042.0}, {"date": "2025-09-09", "close": 325.19, "volume": 1271595.0}, {"date": "2025-09-10", "close": 323.8, "volume": 1323719.0}, {"date": "2025-09-11", "close": 324.52, "volume": 1484094.0}, {"date": "2025-09-12", "close": 319.045, "volume": 1077476.0}, {"date": "2025-09-15", "close": 321.07, "volume": 1034053.0}, {"date": "2025-09-16", "close": 318.51, "volume": 1171854.0}, {"date": "2025-09-17", "close": 319.28, "volume": 1758546.0}, {"date": "2025-09-18", "close": 323.04, "volume": 1883635.0}, {"date": "2025-09-19", "close": 322.67, "volume": 3364367.0}, {"date": "2025-09-22", "close": 324.39, "volume": 1696100.0}, {"date": "2025-09-23", "close": 324.86, "volume": 1417899.0}, {"date": "2025-09-24", "close": 323.52, "volume": 1102604.0}, {"date": "2025-09-25", "close": 320.17, "volume": 1057835.0}, {"date": "2025-09-26", "close": 322.88, "volume": 850783.0}, {"date": "2025-09-29", "close": 322.03, "volume": 1162086.0}, {"date": "2025-09-30", "close": 317.67, "volume": 1159904.0}, {"date": "2025-10-01", "close": 315.73, "volume": 1786969.0}, {"date": "2025-10-02", "close": 320.91, "volume": 1367021.0}, {"date": "2025-10-03", "close": 318.9, "volume": 971928.0}, {"date": "2025-10-06", "close": 323.43, "volume": 1569013.0}, {"date": "2025-10-07", "close": 314.19, "volume": 1468959.0}, {"date": "2025-10-08", "close": 311.41, "volume": 1429719.0}, {"date": "2025-10-09", "close": 310.32, "volume": 1357055.0}, {"date": "2025-10-10", "close": 303.5, "volume": 1480604.0}, {"date": "2025-10-13", "close": 307.97, "volume": 982664.0}, {"date": "2025-10-14", "close": 306.59, "volume": 1338585.0}, {"date": "2025-10-15", "close": 305.08, "volume": 992934.0}, {"date": "2025-10-16", "close": 299.82, "volume": 1066453.0}, {"date": "2025-10-17", "close": 303.66, "volume": 2202107.0}, {"date": "2025-10-20", "close": 307.95, "volume": 885207.0}, {"date": "2025-10-21", "close": 310.57, "volume": 710356.0}, {"date": "2025-10-22", "close": 308.15, "volume": 1471746.0}, {"date": "2025-10-23", "close": 309.84, "volume": 1006935.0}, {"date": "2025-10-24", "close": 312.88, "volume": 953311.0}, {"date": "2025-10-27", "close": 313.53, "volume": 938161.0}, {"date": "2025-10-28", "close": 311.08, "volume": 919448.0}, {"date": "2025-10-29", "close": 297.08, "volume": 1682473.0}, {"date": "2025-10-30", "close": 300.77, "volume": 1527835.0}, {"date": "2025-10-31", "close": 301.34, "volume": 1076836.0}, {"date": "2025-11-03", "close": 303.64, "volume": 1079374.0}, {"date": "2025-11-04", "close": 300.86, "volume": 1301029.0}, {"date": "2025-11-05", "close": 300.96, "volume": 1251060.0}, {"date": "2025-11-06", "close": 294.86, "volume": 1165922.0}, {"date": "2025-11-07", "close": 297.18, "volume": 950645.0}, {"date": "2025-11-10", "close": 298.72, "volume": 1194442.0}, {"date": "2025-11-11", "close": 301.86, "volume": 855608.0}, {"date": "2025-11-12", "close": 301.74, "volume": 1191188.0}, {"date": "2025-11-13", "close": 297.17, "volume": 1123054.0}, {"date": "2025-11-14", "close": 299.39, "volume": 1049790.0}, {"date": "2025-11-17", "close": 291.96, "volume": 1081362.0}, {"date": "2025-11-18", "close": 292.23, "volume": 1526322.0}, {"date": "2025-11-19", "close": 291.19, "volume": 1359257.0}, {"date": "2025-11-20", "close": 286.945, "volume": 1212496.0}, {"date": "2025-11-21", "close": 290.8, "volume": 1359411.0}, {"date": "2025-11-24", "close": 289.85, "volume": 3027949.0}, {"date": "2025-11-25", "close": 294.43, "volume": 2336449.0}, {"date": "2025-11-26", "close": 301.38, "volume": 4686436.0}, {"date": "2025-11-28", "close": 303.34, "volume": 912380.0}, {"date": "2025-12-01", "close": 305.12, "volume": 1464791.0}, {"date": "2025-12-02", "close": 310.25, "volume": 1625716.0}, {"date": "2025-12-03", "close": 307.24, "volume": 1346745.0}, {"date": "2025-12-04", "close": 305.85, "volume": 1458262.0}, {"date": "2025-12-05", "close": 306.74, "volume": 1558849.0}, {"date": "2025-12-08", "close": 301.39, "volume": 1667883.0}, {"date": "2025-12-09", "close": 300.75, "volume": 1393896.0}, {"date": "2025-12-10", "close": 300.1, "volume": 1792998.0}, {"date": "2025-12-11", "close": 300.925, "volume": 1534488.0}, {"date": "2025-12-12", "close": 297.64, "volume": 1425199.0}, {"date": "2025-12-15", "close": 294.31, "volume": 2281065.0}, {"date": "2025-12-16", "close": 293.98, "volume": 1482515.0}, {"date": "2025-12-17", "close": 292.97, "volume": 1390861.0}, {"date": "2025-12-18", "close": 299.24, "volume": 1960433.0}, {"date": "2025-12-19", "close": 300.08, "volume": 3311291.0}, {"date": "2025-12-22", "close": 300.47, "volume": 1412174.0}, {"date": "2025-12-23", "close": 297.58, "volume": 1128450.0}, {"date": "2025-12-24", "close": 298.21, "volume": 320820.0}, {"date": "2025-12-26", "close": 300.71, "volume": 439324.0}, {"date": "2025-12-29", "close": 301.23, "volume": 657024.0}, {"date": "2025-12-30", "close": 299.54, "volume": 627770.0}, {"date": "2025-12-31", "close": 296.01, "volume": 749198.0}, {"date": "2026-01-02", "close": 286.73, "volume": 1317734.0}, {"date": "2026-01-05", "close": 288.66, "volume": 1463866.0}, {"date": "2026-01-06", "close": 293.17, "volume": 1264640.0}, {"date": "2026-01-07", "close": 293.79, "volume": 987829.0}, {"date": "2026-01-08", "close": 276.58, "volume": 2778308.0}, {"date": "2026-01-09", "close": 276.02, "volume": 1820914.0}, {"date": "2026-01-12", "close": 277.89, "volume": 1204693.0}, {"date": "2026-01-13", "close": 270.63, "volume": 2170982.0}, {"date": "2026-01-14", "close": 261.28, "volume": 2221446.0}, {"date": "2026-01-15", "close": 262.26, "volume": 1773912.0}, {"date": "2026-01-16", "close": 265.69, "volume": 3839421.0}, {"date": "2026-01-20", "close": 253.87, "volume": 2671169.0}, {"date": "2026-01-21", "close": 257.44, "volume": 2342632.0}, {"date": "2026-01-22", "close": 269.77, "volume": 3157384.0}, {"date": "2026-01-23", "close": 270.0, "volume": 1493407.0}, {"date": "2026-01-26", "close": 272.34, "volume": 1804347.0}, {"date": "2026-01-27", "close": 268.09, "volume": 1458702.0}, {"date": "2026-01-28", "close": 268.33, "volume": 1268078.0}, {"date": "2026-01-29", "close": 255.68, "volume": 3642124.0}, {"date": "2026-01-30", "close": 252.87, "volume": 1739341.0}, {"date": "2026-02-02", "close": 255.57, "volume": 1622136.0}, {"date": "2026-02-03", "close": 240.79, "volume": 3540404.0}, {"date": "2026-02-04", "close": 243.41, "volume": 2728465.0}, {"date": "2026-02-05", "close": 238.06, "volume": 3414216.0}, {"date": "2026-02-06", "close": 240.4, "volume": 2139901.0}, {"date": "2026-02-09", "close": 242.53, "volume": 1524693.0}, {"date": "2026-02-10", "close": 243.58, "volume": 2324268.0}, {"date": "2026-02-11", "close": 232.59, "volume": 2622461.0}, {"date": "2026-02-12", "close": 223.49, "volume": 5413610.0}, {"date": "2026-02-13", "close": 231.22, "volume": 2752943.0}, {"date": "2026-02-17", "close": 225.32, "volume": 2629418.0}, {"date": "2026-02-18", "close": 229.74, "volume": 2009574.0}, {"date": "2026-02-19", "close": 229.1, "volume": 1451043.0}, {"date": "2026-02-20", "close": 226.98, "volume": 1743105.0}, {"date": "2026-02-23", "close": 218.64, "volume": 2060981.0}, {"date": "2026-02-24", "close": 220.91, "volume": 2204549.0}, {"date": "2026-02-25", "close": 224.81, "volume": 1955815.0}, {"date": "2026-02-26", "close": 233.45, "volume": 4076503.0}, {"date": "2026-02-27", "close": 245.87, "volume": 5370879.0}, {"date": "2026-03-02", "close": 246.94, "volume": 2401153.0}, {"date": "2026-03-03", "close": 253.4, "volume": 2606324.0}, {"date": "2026-03-04", "close": 257.89, "volume": 2657032.0}, {"date": "2026-03-05", "close": 264.12, "volume": 2186504.0}, {"date": "2026-03-06", "close": 260.99, "volume": 2020993.0}, {"date": "2026-03-09", "close": 260.75, "volume": 1803656.0}, {"date": "2026-03-10", "close": 253.85, "volume": 1858035.0}, {"date": "2026-03-11", "close": 251.83, "volume": 1959076.0}, {"date": "2026-03-12", "close": 249.89, "volume": 1653557.0}, {"date": "2026-03-13", "close": 251.17, "volume": 1442845.0}, {"date": "2026-03-16", "close": 249.78, "volume": 1353422.0}, {"date": "2026-03-17", "close": 252.92, "volume": 1254791.0}, {"date": "2026-03-18", "close": 248.48, "volume": 1811138.0}, {"date": "2026-03-19", "close": 247.65, "volume": 2148424.0}, {"date": "2026-03-20", "close": 247.99, "volume": 4418598.0}, {"date": "2026-03-23", "close": 247.44, "volume": 2658185.0}, {"date": "2026-03-24", "close": 239.39, "volume": 2224498.0}, {"date": "2026-03-25", "close": 235.42, "volume": 1685388.0}, {"date": "2026-03-26", "close": 239.83, "volume": 1468296.0}, {"date": "2026-03-27", "close": 229.84, "volume": 2233357.0}, {"date": "2026-03-30", "close": 235.68, "volume": 1653684.0}, {"date": "2026-03-31", "close": 239.4, "volume": 1947047.0}, {"date": "2026-04-01", "close": 237.87, "volume": 1800328.0}, {"date": "2026-04-02", "close": 238.08, "volume": 1990719.0}, {"date": "2026-04-06", "close": 237.72, "volume": 1189834.0}, {"date": "2026-04-07", "close": 234.96, "volume": 1319034.0}, {"date": "2026-04-08", "close": 240.65, "volume": 1990458.0}, {"date": "2026-04-09", "close": 225.13, "volume": 3604911.0}, {"date": "2026-04-10", "close": 218.45, "volume": 2504889.0}, {"date": "2026-04-13", "close": 227.14, "volume": 2836483.0}, {"date": "2026-04-14", "close": 228.59, "volume": 1814033.0}, {"date": "2026-04-15", "close": 239.32, "volume": 1759967.0}, {"date": "2026-04-16", "close": 243.16, "volume": 1517124.0}, {"date": "2026-04-17", "close": 242.02, "volume": 2551118.0}, {"date": "2026-04-20", "close": 245.31, "volume": 1260555.0}, {"date": "2026-04-21", "close": 245.48, "volume": 1441270.0}, {"date": "2026-04-22", "close": 247.57, "volume": 1518179.0}, {"date": "2026-04-23", "close": 231.98, "volume": 2428879.0}, {"date": "2026-04-24", "close": 237.44, "volume": 1386204.0}, {"date": "2026-04-27", "close": 235.03, "volume": 1689409.0}, {"date": "2026-04-28", "close": 234.85, "volume": 1705825.0}, {"date": "2026-04-29", "close": 235.87, "volume": 1237604.0}, {"date": "2026-04-30", "close": 237.0, "volume": 1769594.0}, {"date": "2026-05-01", "close": 244.35, "volume": 2342726.0}, {"date": "2026-05-04", "close": 247.54, "volume": 1621474.0}, {"date": "2026-05-05", "close": 249.43, "volume": 2206962.0}, {"date": "2026-05-06", "close": 243.08, "volume": 2073275.0}, {"date": "2026-05-07", "close": 251.04, "volume": 2026633.0}, {"date": "2026-05-08", "close": 244.5, "volume": 1747871.0}, {"date": "2026-05-11", "close": 236.07, "volume": 1926690.0}, {"date": "2026-05-12", "close": 234.87, "volume": 1491486.0}, {"date": "2026-05-13", "close": 231.03, "volume": 1742205.0}, {"date": "2026-05-14", "close": 233.86, "volume": 1748035.0}, {"date": "2026-05-15", "close": 236.62, "volume": 1528632.0}, {"date": "2026-05-18", "close": 243.49, "volume": 1807722.0}, {"date": "2026-05-19", "close": 244.16, "volume": 1980209.0}, {"date": "2026-05-20", "close": 243.63, "volume": 1711535.0}, {"date": "2026-05-21", "close": 240.19, "volume": 1992732.0}, {"date": "2026-05-22", "close": 240.99, "volume": 2455569.0}, {"date": "2026-05-26", "close": 238.23, "volume": 2098624.0}, {"date": "2026-05-27", "close": 237.0, "volume": 1644628.0}, {"date": "2026-05-28", "close": 240.95, "volume": 4143295.0}, {"date": "2026-05-29", "close": 231.31, "volume": 7643168.0}, {"date": "2026-06-01", "close": 248.16, "volume": 3590453.0}, {"date": "2026-06-02", "close": 236.66, "volume": 2354396.0}, {"date": "2026-06-03", "close": 229.6, "volume": 2413865.0}, {"date": "2026-06-04", "close": 233.64, "volume": 1923778.0}, {"date": "2026-06-05", "close": 229.96, "volume": 2684857.0}, {"date": "2026-06-08", "close": 225.04, "volume": 2090968.0}, {"date": "2026-06-09", "close": 224.08, "volume": 1867797.0}, {"date": "2026-06-10", "close": 221.28, "volume": 1741004.0}, {"date": "2026-06-11", "close": 205.57, "volume": 4272208.0}, {"date": "2026-06-12", "close": 198.43, "volume": 5631866.0}, {"date": "2026-06-15", "close": 198.6, "volume": 3306875.0}, {"date": "2026-06-16", "close": 201.38, "volume": 2928152.0}, {"date": "2026-06-17", "close": 193.07, "volume": 3141622.0}, {"date": "2026-06-18", "close": 193.82, "volume": 9213532.0}, {"date": "2026-06-22", "close": 187.72, "volume": 4670244.0}, {"date": "2026-06-23", "close": 188.78, "volume": 3327038.0}, {"date": "2026-06-24", "close": 192.61, "volume": 2651784.0}, {"date": "2026-06-25", "close": 189.73, "volume": 2460249.0}, {"date": "2026-06-26", "close": 196.26, "volume": 7756107.0}, {"date": "2026-06-29", "close": 195.24, "volume": 2588492.0}, {"date": "2026-06-30", "close": 194.42, "volume": 2282748.0}, {"date": "2026-07-01", "close": 199.76, "volume": 2360259.0}, {"date": "2026-07-02", "close": 207.48, "volume": 2931045.0}, {"date": "2026-07-06", "close": 207.54, "volume": 1670836.0}, {"date": "2026-07-07", "close": 212.38, "volume": 2381000.0}, {"date": "2026-07-08", "close": 206.04, "volume": 2050910.0}, {"date": "2026-07-09", "close": 208.58, "volume": 2025058.0}, {"date": "2026-07-10", "close": 208.45, "volume": 1233146.0}, {"date": "2026-07-13", "close": 212.22, "volume": 1330701.0}, {"date": "2026-07-14", "close": 205.92, "volume": 1594790.0}, {"date": "2026-07-15", "close": 208.98, "volume": 2020258.0}, {"date": "2026-07-16", "close": 217.06, "volume": 2513766.0}, {"date": "2026-07-17", "close": 218.35, "volume": 3303559.0}, {"date": "2026-07-20", "close": 217.8, "volume": 1909591.0}, {"date": "2026-07-21", "close": 211.15, "volume": 2093935.0}, {"date": "2026-07-22", "close": 203.5, "volume": 1794314.0}, {"date": "2026-07-23", "close": 205.26, "volume": 1838621.0}, {"date": "2026-07-24", "close": 209.75, "volume": 2888592.0}, {"date": "2026-07-27", "close": 225.91, "volume": 2599549.0}, {"date": "2026-07-28", "close": 237.38, "volume": 3885839.0}, {"date": "2026-07-29", "close": 245.25, "volume": 2432088.0}, {"date": "2026-07-30", "close": 234.97, "volume": 2687988.0}, {"date": "2026-07-31", "close": 234.2, "volume": 1949440.0}, {"date": "2026-08-03", "close": 234.71, "volume": 1920226.0}, {"date": "2026-08-04", "close": 237.21, "volume": 2114265.0}, {"date": "2026-08-05", "close": 240.03, "volume": 1486114.0}, {"date": "2026-08-06", "close": 242.47, "volume": 1359907.0}, {"date": "2026-08-07", "close": 249.08, "volume": 1821188.0}], "refreshing": true}