{"ticker": "CEG", "overview": {"cik": "1868275", "ticker": "CEG", "name": "Constellation Energy Corp", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-036598", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000905148-26-003498", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000905148-26-003497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001868275-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001868275-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001868275-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001868275-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905148-26-003139", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001868275-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069482", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-02", "title": "Form 424B4", "accession": "0001104659-26-069201", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001104659-26-068514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001868275-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001868275-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001868275-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001966", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001965", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001964", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001963", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001962", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001961", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001960", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001959", "price_sensitive": false}]}, "description": "Constellation Energy Corp trades as CEG on the NASDAQ and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 20 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $417.93K. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 417930.9, "sell_n": 0, "sell_sum": 0, "net": 417930.9, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "CEG", "has_prices": true, "as_of": "2026-08-12", "last": 278.68, "prev_close": 278.36, "change": 0.3199999999999932, "change_pct": 0.0011495904583991706, "session_volume": 2930970.0, "vwap_5": 270.362239507777, "vwap_20": 266.16587962667097, "vwap_60": 263.14183485028417, "vwap_250": 304.4735772723773, "high_52w": 378.6, "low_52w": 236.5, "avg_volume_20": 2841611.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-6298991be48f4b119bbbdfc94a7e1b32-3", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corporation - Common Stock When-Issued", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman trims CEG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6298991b-e48f-4b11-9bbb-dfc94a7e1b32/", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0000905148-26-003642", "src": "INSIDERS", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 417930.9, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director buys $418K of CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/000090514826003642/0000905148-26-003642-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "13DG-0001493152-26-036598", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Constellation Energy Corp", "who_key": "Constellation Energy Corp", "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": "Electric Services", "country": "United States", "headline": "Constellation Energy Corp moves to a 4% passive stake in CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/0001493152-26-036598-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001562230-26-000065", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Electric Services", "country": "United States", "headline": "Capital International Investors moves to a 3.3% passive stake in CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000298", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Constellation Energy Corp", "who_key": "Constellation Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Constellation Energy Corp crosses 5% of CEG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/0002100119-26-000298-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "SENATE-029f67f3121a406cbddfa9a7e7d6267b-0", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corporation - Common Stock When-Issued", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Capitol Hill trade: Sen. Shelley M Capito dumps CEG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/029f67f3-121a-406c-bddf-a9a7e7d6267b/", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287502}, {"id": "SENATE-f148dc2ed4404759be4df000c1cd6e89-1", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corporation - Common Stock When-Issued", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CEG to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f148dc2e-d440-4759-be4d-f000c1cd6e89/", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309102}, {"id": "HOUSE-2025-20033446-T113", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "nt 924\nSP Constellation Energy Corporation -\nCommon Stock When-Issued", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529422}, {"id": "HOUSE-2025-20033446-T111", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Cap.\nGains >\n$200?\nSP Constellation Energy Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds CEG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530862}, {"id": "HOUSE-2025-20033446-T112", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "401K > Schwab 893\nSP Constellation Energy Corporation -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530862}, {"id": "HOUSE-2025-20030387-T80", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": ": Portfolio Rebalance\nConstellation Energy Corporation -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells CEG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777102}, {"id": "HOUSE-2025-20030387-T79", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "st\nD: Account Closing\nConstellation Energy Corporation -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up CEG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782862}, {"id": "HOUSE-2025-20030296-T29", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Tax Efficient Core\nJT Constellation Energy Corporation -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836142}, {"id": "HOUSE-2025-20029038-T34", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": ": Portfolio Rebalance\nConstellation Energy Corporation -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells CEG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837582}, {"id": "SENATE-bb5a37f0b25946e98a2cc27f24fe1533-1", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito files a buy in CEG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb5a37f0-b259-46e9-8a2c-c27f24fe1533/", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844782}, {"id": "HOUSE-2025-20027936-T11", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "age Account (3935)\nJT Constellation Energy Corporation -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905262}, {"id": "SENATE-2f191d0703404367ba29a81216bb20e3-5", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito files a buy in CEG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2f191d07-0340-4367-ba29-a81216bb20e3/", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916782}, {"id": "HOUSE-2023-20023019-T0", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Constellation Energy Corporation", "who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mary Gay Scanlon offloads CEG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813902}, {"id": "HOUSE-2023-20022653-T63", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Grandchildren 1986 Trust > TACS R3K\nConstellation Energy Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933422}, {"id": "HOUSE-2023-20022407-T31", "src": "CONGRESS", "ticker": "CEG", "cik": "", "company": "Constellation Energy Corp", "company_raw": "Grandchildren 1986 Trust > TACS R3K\nConstellation Energy Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps CEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975182}], "recent_buys": [{"id": "0000905148-26-003642", "src": "INSIDERS", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 417930.9, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director buys $418K of CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/000090514826003642/0000905148-26-003642-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}], "institutional": [{"id": "13DG-0001493152-26-036598", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Constellation Energy Corp", "who_key": "Constellation Energy Corp", "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": "Electric Services", "country": "United States", "headline": "Constellation Energy Corp moves to a 4% passive stake in CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/0001493152-26-036598-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001562230-26-000065", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Electric Services", "country": "United States", "headline": "Capital International Investors moves to a 3.3% passive stake in CEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000298", "src": "13DG", "ticker": "CEG", "cik": "1868275", "company": "Constellation Energy Corp", "company_raw": "Constellation Energy Corp", "who": "Constellation Energy Corp", "who_key": "Constellation Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Constellation Energy Corp crosses 5% of CEG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/0002100119-26-000298-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "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": "Constellation Energy Corporation - Common Stock When-Issued", "new_value": "Constellation Energy Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868275", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868275", "applied": 1, "detected_at": "2026-09-10T23:39:01.948893"}]}, "key_people": [{"who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 417930.9, "sold": 0, "net": 417930.9, "trades": 1, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 417930.9, "date": "2026-08-11", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/000090514826003642/0000905148-26-003642-index.htm"}], "latest": {"action": "BUY", "amount": 417930.9, "date": "2026-08-11", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1868275/000090514826003642/0000905148-26-003642-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/029f67f3-121a-406c-bddf-a9a7e7d6267b/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb5a37f0-b259-46e9-8a2c-c27f24fe1533/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2f191d07-0340-4367-ba29-a81216bb20e3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/029f67f3-121a-406c-bddf-a9a7e7d6267b/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6298991b-e48f-4b11-9bbb-dfc94a7e1b32/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f148dc2e-d440-4759-be4d-f000c1cd6e89/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6298991b-e48f-4b11-9bbb-dfc94a7e1b32/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-08-11", "net": 417930.9}, {"date": "2026-08-13", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000905148-26-003642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-036598", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000905148-26-003498", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000905148-26-003497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001868275-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001868275-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001868275-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001868275-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905148-26-003139", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001868275-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069482", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-02", "title": "Form 424B4", "accession": "0001104659-26-069201", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001104659-26-068514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001868275-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001868275-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001868275-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001966", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001965", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001964", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001963", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001962", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001961", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001960", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000905148-26-001959", "price_sensitive": false}], "performance": {"ticker": "CEG", "has_prices": true, "summary": {"n": 8, "avg": 0.3264492974984497, "win_rate": 0.625, "best": 2.7482178883658377, "worst": -0.2713867391759046, "as_of": "2026-08-12"}, "buys": [{"who": "CRANDALL ROGER W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 417930.9, "date": "2026-08-11", "score": 61.5, "ref_price": 278.36, "return": 0.0011495904583991706}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-04-02", "score": 0.0, "ref_price": 272.82, "return": 0.021479363683014494}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 382.48, "return": -0.2713867391759046}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 270.59, "return": 0.029897631102405973}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-03-26", "score": 0.0, "ref_price": 216.97, "return": 0.28441720053463615}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 313.8, "return": -0.11191841937539836}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 306.33, "return": -0.09026213560539281}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 74.35, "return": 2.7482178883658377}]}, "price_series": [{"date": "2022-01-19", "close": 42.0, "volume": 129922.0}, {"date": "2022-01-20", "close": 45.0, "volume": 153414.0}, {"date": "2022-01-21", "close": 45.0, "volume": 329486.0}, {"date": "2022-01-24", "close": 42.8, "volume": 110004.0}, {"date": "2022-01-25", "close": 41.8975, "volume": 23472.0}, {"date": "2022-01-26", "close": 43.22, "volume": 90760.0}, {"date": "2022-01-27", "close": 45.76, "volume": 151618.0}, {"date": "2022-01-28", "close": 46.75, "volume": 43609.0}, {"date": "2022-01-31", "close": 48.0, "volume": 71314.0}, {"date": "2022-02-01", "close": 49.78, "volume": 298808.0}, {"date": "2022-02-02", "close": 53.01, "volume": 23860900.0}, {"date": "2022-02-03", "close": 53.62, "volume": 8425481.0}, {"date": "2022-02-04", "close": 50.14, "volume": 6757988.0}, {"date": "2022-02-07", "close": 46.07, "volume": 9432628.0}, {"date": "2022-02-08", "close": 45.5, "volume": 7277450.0}, {"date": "2022-02-09", "close": 47.31, "volume": 4393344.0}, {"date": "2022-02-10", "close": 47.05, "volume": 2449951.0}, {"date": "2022-02-11", "close": 48.09, "volume": 3456845.0}, {"date": "2022-02-14", "close": 48.11, "volume": 2155058.0}, {"date": "2022-02-15", "close": 48.0, "volume": 2359830.0}, {"date": "2022-02-16", "close": 47.2, "volume": 5855330.0}, {"date": "2022-02-17", "close": 45.29, "volume": 3142569.0}, {"date": "2022-02-18", "close": 45.41, "volume": 2018663.0}, {"date": "2022-02-22", "close": 43.54, "volume": 2611185.0}, {"date": "2022-02-23", "close": 43.09, "volume": 2791223.0}, {"date": "2022-02-24", "close": 44.32, "volume": 2447912.0}, {"date": "2022-02-25", "close": 43.91, "volume": 2040943.0}, {"date": "2022-02-28", "close": 45.98, "volume": 5534951.0}, {"date": "2022-03-01", "close": 47.79, "volume": 4212869.0}, {"date": "2022-03-02", "close": 49.46, "volume": 3517056.0}, {"date": "2022-03-03", "close": 49.52, "volume": 2072389.0}, {"date": "2022-03-04", "close": 51.0, "volume": 2544707.0}, {"date": "2022-03-07", "close": 51.65, "volume": 2727118.0}, {"date": "2022-03-08", "close": 52.32, "volume": 3873722.0}, {"date": "2022-03-09", "close": 51.33, "volume": 3050627.0}, {"date": "2022-03-10", "close": 51.32, "volume": 2692839.0}, {"date": "2022-03-11", "close": 49.32, "volume": 3034078.0}, {"date": "2022-03-14", "close": 50.95, "volume": 2916589.0}, {"date": "2022-03-15", "close": 51.29, "volume": 2117498.0}, {"date": "2022-03-16", "close": 51.77, "volume": 2989796.0}, {"date": "2022-03-17", "close": 50.99, "volume": 2244591.0}, {"date": "2022-03-18", "close": 49.01, "volume": 9663926.0}, {"date": "2022-03-21", "close": 49.22, "volume": 2451957.0}, {"date": "2022-03-22", "close": 51.14, "volume": 3841909.0}, {"date": "2022-03-23", "close": 50.99, "volume": 2396297.0}, {"date": "2022-03-24", "close": 52.41, "volume": 2335188.0}, {"date": "2022-03-25", "close": 53.8, "volume": 2441194.0}, {"date": "2022-03-28", "close": 56.78, "volume": 3127207.0}, {"date": "2022-03-29", "close": 56.33, "volume": 2201291.0}, {"date": "2022-03-30", "close": 57.5, "volume": 1934119.0}, {"date": "2022-03-31", "close": 56.25, "volume": 3817665.0}, {"date": "2022-04-01", "close": 58.02, "volume": 2156475.0}, {"date": "2022-04-04", "close": 58.38, "volume": 1885309.0}, {"date": "2022-04-05", "close": 59.0, "volume": 2143145.0}, {"date": "2022-04-06", "close": 59.6, "volume": 2559445.0}, {"date": "2022-04-07", "close": 60.91, "volume": 3925803.0}, {"date": "2022-04-08", "close": 64.02, "volume": 4762331.0}, {"date": "2022-04-11", "close": 60.68, "volume": 3487831.0}, {"date": "2022-04-12", "close": 61.87, "volume": 2552972.0}, {"date": "2022-04-13", "close": 64.2, "volume": 3405742.0}, {"date": "2022-04-14", "close": 62.55, "volume": 1860085.0}, {"date": "2022-04-18", "close": 63.31, "volume": 1216775.0}, {"date": "2022-04-19", "close": 66.71, "volume": 2078885.0}, {"date": "2022-04-20", "close": 65.41, "volume": 2182857.0}, {"date": "2022-04-21", "close": 62.67, "volume": 2493684.0}, {"date": "2022-04-22", "close": 62.43, "volume": 2030484.0}, {"date": "2022-04-25", "close": 62.27, "volume": 2261675.0}, {"date": "2022-04-26", "close": 59.95, "volume": 2136476.0}, {"date": "2022-04-27", "close": 60.09, "volume": 1991612.0}, {"date": "2022-04-28", "close": 61.31, "volume": 3355737.0}, {"date": "2022-04-29", "close": 59.21, "volume": 2578438.0}, {"date": "2022-05-02", "close": 58.2, "volume": 2488175.0}, {"date": "2022-05-03", "close": 59.7, "volume": 2224296.0}, {"date": "2022-05-04", "close": 61.81, "volume": 2628925.0}, {"date": "2022-05-05", "close": 60.16, "volume": 1946942.0}, {"date": "2022-05-06", "close": 60.27, "volume": 2861013.0}, {"date": "2022-05-09", "close": 57.62, "volume": 2193713.0}, {"date": "2022-05-10", "close": 57.04, "volume": 2156191.0}, {"date": "2022-05-11", "close": 57.37, "volume": 1877078.0}, {"date": "2022-05-12", "close": 53.47, "volume": 3785644.0}, {"date": "2022-05-13", "close": 54.61, "volume": 2317613.0}, {"date": "2022-05-16", "close": 56.59, "volume": 1631977.0}, {"date": "2022-05-17", "close": 59.32, "volume": 2215081.0}, {"date": "2022-05-18", "close": 57.28, "volume": 4609064.0}, {"date": "2022-05-19", "close": 57.23, "volume": 2181111.0}, {"date": "2022-05-20", "close": 56.65, "volume": 2266207.0}, {"date": "2022-05-23", "close": 56.6, "volume": 1581852.0}, {"date": "2022-05-24", "close": 56.78, "volume": 1682344.0}, {"date": "2022-05-25", "close": 59.17, "volume": 1974650.0}, {"date": "2022-05-26", "close": 62.47, "volume": 3260200.0}, {"date": "2022-05-27", "close": 66.6, "volume": 2793825.0}, {"date": "2022-05-31", "close": 62.08, "volume": 7389274.0}, {"date": "2022-06-01", "close": 63.65, "volume": 2008631.0}, {"date": "2022-06-02", "close": 63.75, "volume": 1758533.0}, {"date": "2022-06-03", "close": 65.17, "volume": 1793454.0}, {"date": "2022-06-06", "close": 66.39, "volume": 2033233.0}, {"date": "2022-06-07", "close": 66.55, "volume": 2721656.0}, {"date": "2022-06-08", "close": 64.77, "volume": 1922248.0}, {"date": "2022-06-09", "close": 61.21, "volume": 1811196.0}, {"date": "2022-06-10", "close": 59.79, "volume": 1540816.0}, {"date": "2022-06-13", "close": 55.48, "volume": 2113210.0}, {"date": "2022-06-14", "close": 54.44, "volume": 2330437.0}, {"date": "2022-06-15", "close": 58.2, "volume": 3891756.0}, {"date": "2022-06-16", "close": 58.26, "volume": 4837021.0}, {"date": "2022-06-17", "close": 58.1, "volume": 6478900.0}, {"date": "2022-06-21", "close": 60.38, "volume": 4363642.0}, {"date": "2022-06-22", "close": 59.21, "volume": 3233385.0}, {"date": "2022-06-23", "close": 58.65, "volume": 2667573.0}, {"date": "2022-06-24", "close": 59.28, "volume": 6473798.0}, {"date": "2022-06-27", "close": 59.42, "volume": 1718870.0}, {"date": "2022-06-28", "close": 58.08, "volume": 1401743.0}, {"date": "2022-06-29", "close": 57.31, "volume": 1412233.0}, {"date": "2022-06-30", "close": 57.26, "volume": 2424421.0}, {"date": "2022-07-01", "close": 57.6, "volume": 1531893.0}, {"date": "2022-07-05", "close": 54.94, "volume": 2696679.0}, {"date": "2022-07-06", "close": 56.76, "volume": 1716553.0}, {"date": "2022-07-07", "close": 59.11, "volume": 1872094.0}, {"date": "2022-07-08", "close": 59.65, "volume": 2096172.0}, {"date": "2022-07-11", "close": 59.84, "volume": 1774827.0}, {"date": "2022-07-12", "close": 59.23, "volume": 1808377.0}, {"date": "2022-07-13", "close": 59.82, "volume": 1577216.0}, {"date": "2022-07-14", "close": 57.92, "volume": 2608750.0}, {"date": "2022-07-15", "close": 55.66, "volume": 5186185.0}, {"date": "2022-07-18", "close": 54.81, "volume": 2583186.0}, {"date": "2022-07-19", "close": 55.0, "volume": 2326169.0}, {"date": "2022-07-20", "close": 54.07, "volume": 2803622.0}, {"date": "2022-07-21", "close": 54.16, "volume": 1816760.0}, {"date": "2022-07-22", "close": 54.0, "volume": 1503093.0}, {"date": "2022-07-25", "close": 54.96, "volume": 1847735.0}, {"date": "2022-07-26", "close": 55.5, "volume": 1993560.0}, {"date": "2022-07-27", "close": 55.53, "volume": 1557154.0}, {"date": "2022-07-28", "close": 64.59, "volume": 8460626.0}, {"date": "2022-07-29", "close": 66.1, "volume": 3895292.0}, {"date": "2022-08-01", "close": 65.3, "volume": 2735223.0}, {"date": "2022-08-02", "close": 65.84, "volume": 1722917.0}, {"date": "2022-08-03", "close": 67.17, "volume": 2286658.0}, {"date": "2022-08-04", "close": 67.46, "volume": 2425911.0}, {"date": "2022-08-05", "close": 74.3, "volume": 4216830.0}, {"date": "2022-08-08", "close": 75.89, "volume": 3183607.0}, {"date": "2022-08-09", "close": 75.72, "volume": 2945671.0}, {"date": "2022-08-10", "close": 77.12, "volume": 2134576.0}, {"date": "2022-08-11", "close": 78.83, "volume": 2540384.0}, {"date": "2022-08-12", "close": 81.5, "volume": 2170897.0}, {"date": "2022-08-15", "close": 81.2, "volume": 1980089.0}, {"date": "2022-08-16", "close": 81.4, "volume": 1878803.0}, {"date": "2022-08-17", "close": 79.7, "volume": 2502222.0}, {"date": "2022-08-18", "close": 81.6, "volume": 1939681.0}, {"date": "2022-08-19", "close": 80.84, "volume": 1703994.0}, {"date": "2022-08-22", "close": 79.65, "volume": 1724562.0}, {"date": "2022-08-23", "close": 79.75, "volume": 1065822.0}, {"date": "2022-08-24", "close": 80.37, "volume": 1430207.0}, {"date": "2022-08-25", "close": 82.74, "volume": 1551725.0}, {"date": "2022-08-26", "close": 80.83, "volume": 1641112.0}, {"date": "2022-08-29", "close": 81.0, "volume": 1191172.0}, {"date": "2022-08-30", "close": 79.69, "volume": 1802782.0}, {"date": "2022-08-31", "close": 81.59, "volume": 3016477.0}, {"date": "2022-09-01", "close": 82.52, "volume": 2421083.0}, {"date": "2022-09-02", "close": 81.07, "volume": 2232371.0}, {"date": "2022-09-06", "close": 82.26, "volume": 2013274.0}, {"date": "2022-09-07", "close": 82.9, "volume": 1759098.0}, {"date": "2022-09-08", "close": 85.79, "volume": 2184477.0}, {"date": "2022-09-09", "close": 87.51, "volume": 1906419.0}, {"date": "2022-09-12", "close": 88.13, "volume": 1733754.0}, {"date": "2022-09-13", "close": 86.38, "volume": 1974283.0}, {"date": "2022-09-14", "close": 88.05, "volume": 3600348.0}, {"date": "2022-09-15", "close": 86.8, "volume": 3631889.0}, {"date": "2022-09-16", "close": 85.57, "volume": 6245681.0}, {"date": "2022-09-19", "close": 89.36, "volume": 4407538.0}, {"date": "2022-09-20", "close": 87.75, "volume": 4626023.0}, {"date": "2022-09-21", "close": 87.28, "volume": 2155144.0}, {"date": "2022-09-22", "close": 85.38, "volume": 1863527.0}, {"date": "2022-09-23", "close": 83.85, "volume": 2678980.0}, {"date": "2022-09-26", "close": 82.92, "volume": 1973279.0}, {"date": "2022-09-27", "close": 83.97, "volume": 1777934.0}, {"date": "2022-09-28", "close": 85.02, "volume": 1564312.0}, {"date": "2022-09-29", "close": 83.04, "volume": 1823692.0}, {"date": "2022-09-30", "close": 83.19, "volume": 3267820.0}, {"date": "2022-10-03", "close": 86.59, "volume": 2026674.0}, {"date": "2022-10-04", "close": 89.34, "volume": 1679092.0}, {"date": "2022-10-05", "close": 88.17, "volume": 1766792.0}, {"date": "2022-10-06", "close": 86.28, "volume": 1677380.0}, {"date": "2022-10-07", "close": 84.39, "volume": 2017173.0}, {"date": "2022-10-10", "close": 84.72, "volume": 982937.0}, {"date": "2022-10-11", "close": 82.88, "volume": 1534413.0}, {"date": "2022-10-12", "close": 82.16, "volume": 1878701.0}, {"date": "2022-10-13", "close": 83.82, "volume": 2746499.0}, {"date": "2022-10-14", "close": 81.26, "volume": 1693599.0}, {"date": "2022-10-17", "close": 85.19, "volume": 1678913.0}, {"date": "2022-10-18", "close": 86.51, "volume": 1598879.0}, {"date": "2022-10-19", "close": 85.69, "volume": 1325774.0}, {"date": "2022-10-20", "close": 84.56, "volume": 2076533.0}, {"date": "2022-10-21", "close": 87.28, "volume": 1749273.0}, {"date": "2022-10-24", "close": 87.58, "volume": 1325229.0}, {"date": "2022-10-25", "close": 88.15, "volume": 1647151.0}, {"date": "2022-10-26", "close": 88.78, "volume": 1370642.0}, {"date": "2022-10-27", "close": 93.04, "volume": 3345777.0}, {"date": "2022-10-28", "close": 93.75, "volume": 1958031.0}, {"date": "2022-10-31", "close": 94.54, "volume": 2276566.0}, {"date": "2022-11-01", "close": 95.52, "volume": 1467642.0}, {"date": "2022-11-02", "close": 93.09, "volume": 1966171.0}, {"date": "2022-11-03", "close": 94.41, "volume": 1484563.0}, {"date": "2022-11-04", "close": 94.32, "volume": 1974363.0}, {"date": "2022-11-07", "close": 93.5, "volume": 2120385.0}, {"date": "2022-11-08", "close": 87.54, "volume": 4345520.0}, {"date": "2022-11-09", "close": 87.35, "volume": 2241529.0}, {"date": "2022-11-10", "close": 95.14, "volume": 4885662.0}, {"date": "2022-11-11", "close": 92.31, "volume": 3133227.0}, {"date": "2022-11-14", "close": 93.92, "volume": 1997043.0}, {"date": "2022-11-15", "close": 93.5, "volume": 2537244.0}, {"date": "2022-11-16", "close": 91.68, "volume": 1384564.0}, {"date": "2022-11-17", "close": 90.05, "volume": 1792525.0}, {"date": "2022-11-18", "close": 93.3, "volume": 2515674.0}, {"date": "2022-11-21", "close": 93.39, "volume": 1744771.0}, {"date": "2022-11-22", "close": 96.27, "volume": 1567699.0}, {"date": "2022-11-23", "close": 96.62, "volume": 1135868.0}, {"date": "2022-11-25", "close": 97.16, "volume": 631686.0}, {"date": "2022-11-28", "close": 94.81, "volume": 1590100.0}, {"date": "2022-11-29", "close": 94.43, "volume": 1436207.0}, {"date": "2022-11-30", "close": 96.12, "volume": 3361825.0}, {"date": "2022-12-01", "close": 94.47, "volume": 1748575.0}, {"date": "2022-12-02", "close": 92.04, "volume": 1848756.0}, {"date": "2022-12-05", "close": 90.06, "volume": 2397070.0}, {"date": "2022-12-06", "close": 90.78, "volume": 1237536.0}, {"date": "2022-12-07", "close": 91.97, "volume": 1237198.0}, {"date": "2022-12-08", "close": 91.41, "volume": 1002449.0}, {"date": "2022-12-09", "close": 89.72, "volume": 1384640.0}, {"date": "2022-12-12", "close": 90.88, "volume": 1554061.0}, {"date": "2022-12-13", "close": 90.84, "volume": 1629858.0}, {"date": "2022-12-14", "close": 90.85, "volume": 2561578.0}, {"date": "2022-12-15", "close": 89.7, "volume": 2245092.0}, {"date": "2022-12-16", "close": 88.2, "volume": 3911692.0}, {"date": "2022-12-19", "close": 87.73, "volume": 1238141.0}, {"date": "2022-12-20", "close": 87.56, "volume": 1306643.0}, {"date": "2022-12-21", "close": 89.65, "volume": 1409511.0}, {"date": "2022-12-22", "close": 87.33, "volume": 1548323.0}, {"date": "2022-12-23", "close": 88.04, "volume": 600675.0}, {"date": "2022-12-27", "close": 87.64, "volume": 634390.0}, {"date": "2022-12-28", "close": 86.61, "volume": 751999.0}, {"date": "2022-12-29", "close": 86.77, "volume": 870779.0}, {"date": "2022-12-30", "close": 86.21, "volume": 1343347.0}, {"date": "2023-01-03", "close": 81.91, "volume": 4030562.0}, {"date": "2023-01-04", "close": 83.41, "volume": 2612191.0}, {"date": "2023-01-05", "close": 82.41, "volume": 1906378.0}, {"date": "2023-01-06", "close": 83.5, "volume": 1914128.0}, {"date": "2023-01-09", "close": 84.0, "volume": 1301581.0}, {"date": "2023-01-10", "close": 83.08, "volume": 1376704.0}, {"date": "2023-01-11", "close": 84.11, "volume": 1696257.0}, {"date": "2023-01-12", "close": 84.34, "volume": 1496701.0}, {"date": "2023-01-13", "close": 85.16, "volume": 1366233.0}, {"date": "2023-01-17", "close": 83.37, "volume": 2763605.0}, {"date": "2023-01-18", "close": 81.85, "volume": 2084850.0}, {"date": "2023-01-19", "close": 80.84, "volume": 1635622.0}, {"date": "2023-01-20", "close": 83.0, "volume": 1795068.0}, {"date": "2023-01-23", "close": 84.14, "volume": 1596236.0}, {"date": "2023-01-24", "close": 83.91, "volume": 1175996.0}, {"date": "2023-01-25", "close": 83.4, "volume": 1535226.0}, {"date": "2023-01-26", "close": 85.88, "volume": 2161319.0}, {"date": "2023-01-27", "close": 86.58, "volume": 1455323.0}, {"date": "2023-01-30", "close": 82.4, "volume": 3045819.0}, {"date": "2023-01-31", "close": 85.36, "volume": 2509040.0}, {"date": "2023-02-01", "close": 85.41, "volume": 2623415.0}, {"date": "2023-02-02", "close": 85.33, "volume": 2389568.0}, {"date": "2023-02-03", "close": 83.2, "volume": 1807229.0}, {"date": "2023-02-06", "close": 83.26, "volume": 1502006.0}, {"date": "2023-02-07", "close": 85.93, "volume": 2032949.0}, {"date": "2023-02-08", "close": 84.34, "volume": 2005949.0}, {"date": "2023-02-09", "close": 84.42, "volume": 1975033.0}, {"date": "2023-02-10", "close": 86.81, "volume": 1350426.0}, {"date": "2023-02-13", "close": 86.39, "volume": 1173561.0}, {"date": "2023-02-14", "close": 86.06, "volume": 2383102.0}, {"date": "2023-02-15", "close": 86.01, "volume": 2030653.0}, {"date": "2023-02-16", "close": 85.63, "volume": 3037693.0}, {"date": "2023-02-17", "close": 84.55, "volume": 3570653.0}, {"date": "2023-02-21", "close": 80.37, "volume": 5056023.0}, {"date": "2023-02-22", "close": 77.8, "volume": 3341119.0}, {"date": "2023-02-23", "close": 79.22, "volume": 1584907.0}, {"date": "2023-02-24", "close": 79.27, "volume": 1529102.0}, {"date": "2023-02-27", "close": 78.37, "volume": 1326219.0}, {"date": "2023-02-28", "close": 74.89, "volume": 3584775.0}, {"date": "2023-03-01", "close": 74.35, "volume": 2594368.0}, {"date": "2023-03-02", "close": 76.18, "volume": 1949886.0}, {"date": "2023-03-03", "close": 78.98, "volume": 2304756.0}, {"date": "2023-03-06", "close": 78.8, "volume": 2294999.0}, {"date": "2023-03-07", "close": 77.9, "volume": 2203903.0}, {"date": "2023-03-08", "close": 78.07, "volume": 1261563.0}, {"date": "2023-03-09", "close": 78.64, "volume": 3110895.0}, {"date": "2023-03-10", "close": 77.55, "volume": 2895697.0}, {"date": "2023-03-13", "close": 77.1, "volume": 2242432.0}, {"date": "2023-03-14", "close": 77.93, "volume": 2142804.0}, {"date": "2023-03-15", "close": 77.33, "volume": 1956990.0}, {"date": "2023-03-16", "close": 78.43, "volume": 1966454.0}, {"date": "2023-03-17", "close": 76.77, "volume": 3896609.0}, {"date": "2023-03-20", "close": 77.0, "volume": 1629512.0}, {"date": "2023-03-21", "close": 76.52, "volume": 2045652.0}, {"date": "2023-03-22", "close": 74.42, "volume": 1863373.0}, {"date": "2023-03-23", "close": 73.4, "volume": 1655381.0}, {"date": "2023-03-24", "close": 73.44, "volume": 2777175.0}, {"date": "2023-03-27", "close": 75.27, "volume": 3225474.0}, {"date": "2023-03-28", "close": 75.51, "volume": 1752386.0}, {"date": "2023-03-29", "close": 75.88, "volume": 2299538.0}, {"date": "2023-03-30", "close": 76.82, "volume": 1737815.0}, {"date": "2023-03-31", "close": 78.5, "volume": 2984413.0}, {"date": "2023-04-03", "close": 76.62, "volume": 1894927.0}, {"date": "2023-04-04", "close": 76.02, "volume": 1316171.0}, {"date": "2023-04-05", "close": 76.5, "volume": 1204816.0}, {"date": "2023-04-06", "close": 76.96, "volume": 1222995.0}, {"date": "2023-04-10", "close": 77.33, "volume": 1485455.0}, {"date": "2023-04-11", "close": 77.42, "volume": 1371529.0}, {"date": "2023-04-12", "close": 76.81, "volume": 1171137.0}, {"date": "2023-04-13", "close": 77.14, "volume": 1324699.0}, {"date": "2023-04-14", "close": 76.43, "volume": 1328449.0}, {"date": "2023-04-17", "close": 75.04, "volume": 1093263.0}, {"date": "2023-04-18", "close": 74.48, "volume": 1235248.0}, {"date": "2023-04-19", "close": 74.75, "volume": 1039291.0}, {"date": "2023-04-20", "close": 76.47, "volume": 1926885.0}, {"date": "2023-04-21", "close": 76.55, "volume": 1178948.0}, {"date": "2023-04-24", "close": 77.29, "volume": 1094513.0}, {"date": "2023-04-25", "close": 76.93, "volume": 1722595.0}, {"date": "2023-04-26", "close": 75.86, "volume": 3100640.0}, {"date": "2023-04-27", "close": 76.75, "volume": 1865730.0}, {"date": "2023-04-28", "close": 77.4, "volume": 2233621.0}, {"date": "2023-05-01", "close": 77.05, "volume": 1788349.0}, {"date": "2023-05-02", "close": 76.79, "volume": 2554193.0}, {"date": "2023-05-03", "close": 76.51, "volume": 1607034.0}, {"date": "2023-05-04", "close": 78.59, "volume": 3830453.0}, {"date": "2023-05-05", "close": 79.49, "volume": 2359300.0}, {"date": "2023-05-08", "close": 78.71, "volume": 2360113.0}, {"date": "2023-05-09", "close": 78.95, "volume": 3158354.0}, {"date": "2023-05-10", "close": 79.455, "volume": 1629422.0}, {"date": "2023-05-11", "close": 79.12, "volume": 2497425.0}, {"date": "2023-05-12", "close": 79.85, "volume": 1991046.0}, {"date": "2023-05-15", "close": 80.27, "volume": 2048283.0}, {"date": "2023-05-16", "close": 79.0, "volume": 3709131.0}, {"date": "2023-05-17", "close": 80.39, "volume": 2329453.0}, {"date": "2023-05-18", "close": 81.4, "volume": 2849339.0}, {"date": "2023-05-19", "close": 82.3, "volume": 2444827.0}, {"date": "2023-05-22", "close": 83.53, "volume": 1908314.0}, {"date": "2023-05-23", "close": 84.04, "volume": 2232178.0}, {"date": "2023-05-24", "close": 83.31, "volume": 2430342.0}, {"date": "2023-05-25", "close": 82.75, "volume": 1863123.0}, {"date": "2023-05-26", "close": 83.85, "volume": 2267083.0}, {"date": "2023-05-30", "close": 83.7, "volume": 2198211.0}, {"date": "2023-05-31", "close": 84.02, "volume": 5214718.0}, {"date": "2023-06-01", "close": 88.88, "volume": 3646920.0}, {"date": "2023-06-02", "close": 87.54, "volume": 3225572.0}, {"date": "2023-06-05", "close": 87.51, "volume": 1819035.0}, {"date": "2023-06-06", "close": 89.55, "volume": 2311537.0}, {"date": "2023-06-07", "close": 90.81, "volume": 2452135.0}, {"date": "2023-06-08", "close": 92.3, "volume": 3075697.0}, {"date": "2023-06-09", "close": 93.29, "volume": 2530126.0}, {"date": "2023-06-12", "close": 93.75, "volume": 1720675.0}, {"date": "2023-06-13", "close": 94.25, "volume": 2429899.0}, {"date": "2023-06-14", "close": 93.2, "volume": 2573214.0}, {"date": "2023-06-15", "close": 93.46, "volume": 3712292.0}, {"date": "2023-06-16", "close": 92.89, "volume": 4963362.0}, {"date": "2023-06-20", "close": 91.99, "volume": 1848651.0}, {"date": "2023-06-21", "close": 90.5, "volume": 2684868.0}, {"date": "2023-06-22", "close": 89.25, "volume": 3205645.0}, {"date": "2023-06-23", "close": 90.36, "volume": 2875874.0}, {"date": "2023-06-26", "close": 90.63, "volume": 1890481.0}, {"date": "2023-06-27", "close": 90.85, "volume": 1472912.0}, {"date": "2023-06-28", "close": 90.55, "volume": 1605448.0}, {"date": "2023-06-29", "close": 90.87, "volume": 1738753.0}, {"date": "2023-06-30", "close": 91.55, "volume": 2667050.0}, {"date": "2023-07-03", "close": 91.6, "volume": 1089098.0}, {"date": "2023-07-05", "close": 92.14, "volume": 2087275.0}, {"date": "2023-07-06", "close": 91.0, "volume": 2263325.0}, {"date": "2023-07-07", "close": 91.33, "volume": 1334025.0}, {"date": "2023-07-10", "close": 93.6, "volume": 1539399.0}, {"date": "2023-07-11", "close": 94.36, "volume": 1260944.0}, {"date": "2023-07-12", "close": 96.06, "volume": 1532735.0}, {"date": "2023-07-13", "close": 95.27, "volume": 1462439.0}, {"date": "2023-07-14", "close": 95.0, "volume": 1260094.0}, {"date": "2023-07-17", "close": 96.18, "volume": 1951449.0}, {"date": "2023-07-18", "close": 95.37, "volume": 1925349.0}, {"date": "2023-07-19", "close": 94.73, "volume": 1785290.0}, {"date": "2023-07-20", "close": 96.89, "volume": 1600295.0}, {"date": "2023-07-21", "close": 96.6, "volume": 5081249.0}, {"date": "2023-07-24", "close": 96.55, "volume": 1077838.0}, {"date": "2023-07-25", "close": 97.52, "volume": 854831.0}, {"date": "2023-07-26", "close": 97.34, "volume": 1242977.0}, {"date": "2023-07-27", "close": 95.42, "volume": 897917.0}, {"date": "2023-07-28", "close": 95.74, "volume": 1135916.0}, {"date": "2023-07-31", "close": 96.65, "volume": 1170237.0}, {"date": "2023-08-01", "close": 96.3, "volume": 1469785.0}, {"date": "2023-08-02", "close": 95.55, "volume": 2040340.0}, {"date": "2023-08-03", "close": 101.14, "volume": 3511390.0}, {"date": "2023-08-04", "close": 103.94, "volume": 2723695.0}, {"date": "2023-08-07", "close": 103.75, "volume": 1759799.0}, {"date": "2023-08-08", "close": 104.81, "volume": 1207475.0}, {"date": "2023-08-09", "close": 105.11, "volume": 1646789.0}, {"date": "2023-08-10", "close": 105.72, "volume": 1563665.0}, {"date": "2023-08-11", "close": 106.56, "volume": 1414131.0}, {"date": "2023-08-14", "close": 107.0, "volume": 2404047.0}, {"date": "2023-08-15", "close": 106.24, "volume": 1709598.0}, {"date": "2023-08-16", "close": 105.1, "volume": 1835274.0}, {"date": "2023-08-17", "close": 104.82, "volume": 1800645.0}, {"date": "2023-08-18", "close": 104.77, "volume": 1668985.0}, {"date": "2023-08-21", "close": 106.11, "volume": 1376986.0}, {"date": "2023-08-22", "close": 106.26, "volume": 1276904.0}, {"date": "2023-08-23", "close": 108.44, "volume": 1393486.0}, {"date": "2023-08-24", "close": 106.92, "volume": 1498696.0}, {"date": "2023-08-25", "close": 105.87, "volume": 1383831.0}, {"date": "2023-08-28", "close": 105.37, "volume": 1088020.0}, {"date": "2023-08-29", "close": 105.54, "volume": 1131566.0}, {"date": "2023-08-30", "close": 105.74, "volume": 1167381.0}, {"date": "2023-08-31", "close": 104.16, "volume": 2035492.0}, {"date": "2023-09-01", "close": 107.29, "volume": 1338797.0}, {"date": "2023-09-05", "close": 106.05, "volume": 1433173.0}, {"date": "2023-09-06", "close": 106.64, "volume": 1337820.0}, {"date": "2023-09-07", "close": 108.54, "volume": 1951232.0}, {"date": "2023-09-08", "close": 108.64, "volume": 1428143.0}, {"date": "2023-09-11", "close": 109.98, "volume": 1820745.0}, {"date": "2023-09-12", "close": 108.5, "volume": 1557153.0}, {"date": "2023-09-13", "close": 109.27, "volume": 1894602.0}, {"date": "2023-09-14", "close": 112.46, "volume": 2308302.0}, {"date": "2023-09-15", "close": 109.93, "volume": 4287721.0}, {"date": "2023-09-18", "close": 110.74, "volume": 1358465.0}, {"date": "2023-09-19", "close": 110.54, "volume": 1972105.0}, {"date": "2023-09-20", "close": 110.13, "volume": 924618.0}, {"date": "2023-09-21", "close": 109.94, "volume": 1446365.0}, {"date": "2023-09-22", "close": 110.36, "volume": 1210578.0}, {"date": "2023-09-25", "close": 112.21, "volume": 2115199.0}, {"date": "2023-09-26", "close": 108.49, "volume": 2309718.0}, {"date": "2023-09-27", "close": 110.75, "volume": 2819227.0}, {"date": "2023-09-28", "close": 109.32, "volume": 1550711.0}, {"date": "2023-09-29", "close": 109.08, "volume": 2867658.0}, {"date": "2023-10-02", "close": 104.73, "volume": 2892497.0}, {"date": "2023-10-03", "close": 104.89, "volume": 2557014.0}, {"date": "2023-10-04", "close": 106.16, "volume": 1973879.0}, {"date": "2023-10-05", "close": 107.88, "volume": 1589212.0}, {"date": "2023-10-06", "close": 110.17, "volume": 2095806.0}, {"date": "2023-10-09", "close": 111.38, "volume": 1258465.0}, {"date": "2023-10-10", "close": 113.0, "volume": 1464432.0}, {"date": "2023-10-11", "close": 115.07, "volume": 1353505.0}, {"date": "2023-10-12", "close": 115.72, "volume": 1299693.0}, {"date": "2023-10-13", "close": 113.69, "volume": 1699401.0}, {"date": "2023-10-16", "close": 116.83, "volume": 1701684.0}, {"date": "2023-10-17", "close": 117.15, "volume": 1214629.0}, {"date": "2023-10-18", "close": 116.07, "volume": 1050670.0}, {"date": "2023-10-19", "close": 114.29, "volume": 980971.0}, {"date": "2023-10-20", "close": 112.1, "volume": 1654390.0}, {"date": "2023-10-23", "close": 112.11, "volume": 950873.0}, {"date": "2023-10-24", "close": 114.27, "volume": 1931045.0}, {"date": "2023-10-25", "close": 112.03, "volume": 1575018.0}, {"date": "2023-10-26", "close": 112.72, "volume": 1652758.0}, {"date": "2023-10-27", "close": 110.78, "volume": 1128928.0}, {"date": "2023-10-30", "close": 113.03, "volume": 1271621.0}, {"date": "2023-10-31", "close": 112.92, "volume": 1942034.0}, {"date": "2023-11-01", "close": 114.85, "volume": 2751302.0}, {"date": "2023-11-02", "close": 117.19, "volume": 1894671.0}, {"date": "2023-11-03", "close": 117.07, "volume": 1853261.0}, {"date": "2023-11-06", "close": 124.73, "volume": 2530839.0}, {"date": "2023-11-07", "close": 119.87, "volume": 2271497.0}, {"date": "2023-11-08", "close": 121.18, "volume": 1730233.0}, {"date": "2023-11-09", "close": 120.63, "volume": 1603238.0}, {"date": "2023-11-10", "close": 121.77, "volume": 1219732.0}, {"date": "2023-11-13", "close": 121.72, "volume": 891599.0}, {"date": "2023-11-14", "close": 126.52, "volume": 1433265.0}, {"date": "2023-11-15", "close": 121.99, "volume": 1982239.0}, {"date": "2023-11-16", "close": 121.67, "volume": 1474553.0}, {"date": "2023-11-17", "close": 121.69, "volume": 1487904.0}, {"date": "2023-11-20", "close": 122.28, "volume": 1041732.0}, {"date": "2023-11-21", "close": 122.51, "volume": 984695.0}, {"date": "2023-11-22", "close": 123.25, "volume": 1376724.0}, {"date": "2023-11-24", "close": 123.86, "volume": 532492.0}, {"date": "2023-11-27", "close": 125.1, "volume": 1073180.0}, {"date": "2023-11-28", "close": 124.45, "volume": 2003088.0}, {"date": "2023-11-29", "close": 120.58, "volume": 2078787.0}, {"date": "2023-11-30", "close": 121.04, "volume": 2649969.0}, {"date": "2023-12-01", "close": 119.88, "volume": 1455026.0}, {"date": "2023-12-04", "close": 118.92, "volume": 1946950.0}, {"date": "2023-12-05", "close": 118.31, "volume": 1805964.0}, {"date": "2023-12-06", "close": 112.63, "volume": 2629780.0}, {"date": "2023-12-07", "close": 110.53, "volume": 3497039.0}, {"date": "2023-12-08", "close": 111.21, "volume": 2627281.0}, {"date": "2023-12-11", "close": 116.15, "volume": 2582916.0}, {"date": "2023-12-12", "close": 114.49, "volume": 1846150.0}, {"date": "2023-12-13", "close": 116.43, "volume": 1731074.0}, {"date": "2023-12-14", "close": 115.6, "volume": 2456446.0}, {"date": "2023-12-15", "close": 118.75, "volume": 6046770.0}, {"date": "2023-12-18", "close": 119.36, "volume": 2019799.0}, {"date": "2023-12-19", "close": 120.81, "volume": 1012750.0}, {"date": "2023-12-20", "close": 117.01, "volume": 1324391.0}, {"date": "2023-12-21", "close": 118.31, "volume": 904587.0}, {"date": "2023-12-22", "close": 115.33, "volume": 1188462.0}, {"date": "2023-12-26", "close": 117.57, "volume": 740712.0}, {"date": "2023-12-27", "close": 117.42, "volume": 541357.0}, {"date": "2023-12-28", "close": 117.11, "volume": 559694.0}, {"date": "2023-12-29", "close": 116.89, "volume": 849870.0}, {"date": "2024-01-02", "close": 115.25, "volume": 1362814.0}, {"date": "2024-01-03", "close": 115.85, "volume": 1372365.0}, {"date": "2024-01-04", "close": 115.36, "volume": 1348862.0}, {"date": "2024-01-05", "close": 116.24, "volume": 1729869.0}, {"date": "2024-01-08", "close": 117.03, "volume": 1351735.0}, {"date": "2024-01-09", "close": 116.49, "volume": 1514048.0}, {"date": "2024-01-10", "close": 115.85, "volume": 1090523.0}, {"date": "2024-01-11", "close": 112.91, "volume": 1609390.0}, {"date": "2024-01-12", "close": 112.91, "volume": 1556906.0}, {"date": "2024-01-16", "close": 111.81, "volume": 1416999.0}, {"date": "2024-01-17", "close": 111.92, "volume": 1484467.0}, {"date": "2024-01-18", "close": 111.41, "volume": 1614877.0}, {"date": "2024-01-19", "close": 114.45, "volume": 1684303.0}, {"date": "2024-01-22", "close": 117.21, "volume": 1876800.0}, {"date": "2024-01-23", "close": 118.69, "volume": 1929364.0}, {"date": "2024-01-24", "close": 115.67, "volume": 1514735.0}, {"date": "2024-01-25", "close": 120.55, "volume": 1425765.0}, {"date": "2024-01-26", "close": 121.27, "volume": 1558807.0}, {"date": "2024-01-29", "close": 121.01, "volume": 1801469.0}, {"date": "2024-01-30", "close": 121.88, "volume": 1285466.0}, {"date": "2024-01-31", "close": 122.0, "volume": 1666070.0}, {"date": "2024-02-01", "close": 127.63, "volume": 1937524.0}, {"date": "2024-02-02", "close": 129.71, "volume": 3781674.0}, {"date": "2024-02-05", "close": 127.03, "volume": 1878057.0}, {"date": "2024-02-06", "close": 131.01, "volume": 2656914.0}, {"date": "2024-02-07", "close": 132.5, "volume": 2087576.0}, {"date": "2024-02-08", "close": 130.72, "volume": 1228722.0}, {"date": "2024-02-09", "close": 132.17, "volume": 1245398.0}, {"date": "2024-02-12", "close": 128.51, "volume": 1206893.0}, {"date": "2024-02-13", "close": 127.91, "volume": 1503717.0}, {"date": "2024-02-14", "close": 128.67, "volume": 1372350.0}, {"date": "2024-02-15", "close": 131.5, "volume": 1348940.0}, {"date": "2024-02-16", "close": 131.16, "volume": 1295739.0}, {"date": "2024-02-20", "close": 131.8, "volume": 2121235.0}, {"date": "2024-02-21", "close": 131.4, "volume": 983415.0}, {"date": "2024-02-22", "close": 133.39, "volume": 1529900.0}, {"date": "2024-02-23", "close": 133.99, "volume": 2052310.0}, {"date": "2024-02-26", "close": 133.22, "volume": 1494701.0}, {"date": "2024-02-27", "close": 155.76, "volume": 4888282.0}, {"date": "2024-02-28", "close": 170.83, "volume": 8227485.0}, {"date": "2024-02-29", "close": 168.45, "volume": 4537148.0}, {"date": "2024-03-01", "close": 169.99, "volume": 4557632.0}, {"date": "2024-03-04", "close": 175.99, "volume": 3818194.0}, {"date": "2024-03-05", "close": 176.77, "volume": 4323775.0}, {"date": "2024-03-06", "close": 179.98, "volume": 2073556.0}, {"date": "2024-03-07", "close": 179.58, "volume": 1968527.0}, {"date": "2024-03-08", "close": 170.57, "volume": 3196966.0}, {"date": "2024-03-11", "close": 167.91, "volume": 2601773.0}, {"date": "2024-03-12", "close": 168.37, "volume": 2617024.0}, {"date": "2024-03-13", "close": 167.86, "volume": 1639110.0}, {"date": "2024-03-14", "close": 164.64, "volume": 3012353.0}, {"date": "2024-03-15", "close": 165.52, "volume": 4532036.0}, {"date": "2024-03-18", "close": 168.84, "volume": 2006774.0}, {"date": "2024-03-19", "close": 172.41, "volume": 1922186.0}, {"date": "2024-03-20", "close": 175.71, "volume": 1969318.0}, {"date": "2024-03-21", "close": 174.13, "volume": 2212136.0}, {"date": "2024-03-22", "close": 178.24, "volume": 1608373.0}, {"date": "2024-03-25", "close": 187.26, "volume": 3570578.0}, {"date": "2024-03-26", "close": 185.41, "volume": 4228679.0}, {"date": "2024-03-27", "close": 184.89, "volume": 2452118.0}, {"date": "2024-03-28", "close": 184.85, "volume": 2050809.0}, {"date": "2024-04-01", "close": 185.98, "volume": 1977459.0}, {"date": "2024-04-02", "close": 188.13, "volume": 1875517.0}, {"date": "2024-04-03", "close": 190.26, "volume": 2555783.0}, {"date": "2024-04-04", "close": 183.11, "volume": 3747795.0}, {"date": "2024-04-05", "close": 193.08, "volume": 4331379.0}, {"date": "2024-04-08", "close": 191.98, "volume": 1663470.0}, {"date": "2024-04-09", "close": 188.1, "volume": 1958767.0}, {"date": "2024-04-10", "close": 191.08, "volume": 3862140.0}, {"date": "2024-04-11", "close": 192.88, "volume": 2267301.0}, {"date": "2024-04-12", "close": 191.67, "volume": 1801856.0}, {"date": "2024-04-15", "close": 185.4, "volume": 2531456.0}, {"date": "2024-04-16", "close": 186.65, "volume": 2982876.0}, {"date": "2024-04-17", "close": 185.4, "volume": 3283141.0}, {"date": "2024-04-18", "close": 183.86, "volume": 1654159.0}, {"date": "2024-04-19", "close": 180.9, "volume": 3442481.0}, {"date": "2024-04-22", "close": 183.22, "volume": 2327715.0}, {"date": "2024-04-23", "close": 188.25, "volume": 2387335.0}, {"date": "2024-04-24", "close": 186.16, "volume": 2266444.0}, {"date": "2024-04-25", "close": 188.01, "volume": 2908922.0}, {"date": "2024-04-26", "close": 188.37, "volume": 1826633.0}, {"date": "2024-04-29", "close": 188.61, "volume": 2205548.0}, {"date": "2024-04-30", "close": 185.94, "volume": 2173187.0}, {"date": "2024-05-01", "close": 184.56, "volume": 2717087.0}, {"date": "2024-05-02", "close": 186.18, "volume": 3071020.0}, {"date": "2024-05-03", "close": 194.86, "volume": 3480155.0}, {"date": "2024-05-06", "close": 197.7, "volume": 2707981.0}, {"date": "2024-05-07", "close": 200.56, "volume": 2797320.0}, {"date": "2024-05-08", "close": 208.0, "volume": 3992113.0}, {"date": "2024-05-09", "close": 215.91, "volume": 4313536.0}, {"date": "2024-05-10", "close": 214.93, "volume": 2744720.0}, {"date": "2024-05-13", "close": 213.59, "volume": 1919292.0}, {"date": "2024-05-14", "close": 217.74, "volume": 1950963.0}, {"date": "2024-05-15", "close": 223.31, "volume": 2682183.0}, {"date": "2024-05-16", "close": 216.34, "volume": 3539845.0}, {"date": "2024-05-17", "close": 213.11, "volume": 3057314.0}, {"date": "2024-05-20", "close": 215.07, "volume": 2326211.0}, {"date": "2024-05-21", "close": 222.59, "volume": 1881133.0}, {"date": "2024-05-22", "close": 220.11, "volume": 1573662.0}, {"date": "2024-05-23", "close": 221.16, "volume": 2658302.0}, {"date": "2024-05-24", "close": 230.63, "volume": 2672030.0}, {"date": "2024-05-28", "close": 231.27, "volume": 2602184.0}, {"date": "2024-05-29", "close": 220.74, "volume": 3809442.0}, {"date": "2024-05-30", "close": 224.96, "volume": 2040804.0}, {"date": "2024-05-31", "close": 217.25, "volume": 5618298.0}, {"date": "2024-06-03", "close": 208.26, "volume": 4922557.0}, {"date": "2024-06-04", "close": 203.14, "volume": 4666701.0}, {"date": "2024-06-05", "close": 209.33, "volume": 4502199.0}, {"date": "2024-06-06", "close": 202.6, "volume": 4842086.0}, {"date": "2024-06-07", "close": 198.0, "volume": 4558681.0}, {"date": "2024-06-10", "close": 214.63, "volume": 5719572.0}, {"date": "2024-06-11", "close": 218.31, "volume": 3701901.0}, {"date": "2024-06-12", "close": 218.13, "volume": 3137889.0}, {"date": "2024-06-13", "close": 219.93, "volume": 2238230.0}, {"date": "2024-06-14", "close": 214.9, "volume": 2373790.0}, {"date": "2024-06-17", "close": 212.02, "volume": 3321121.0}, {"date": "2024-06-18", "close": 220.41, "volume": 2714738.0}, {"date": "2024-06-20", "close": 222.31, "volume": 3075132.0}, {"date": "2024-06-21", "close": 218.13, "volume": 5513390.0}, {"date": "2024-06-24", "close": 216.1, "volume": 2474103.0}, {"date": "2024-06-25", "close": 222.37, "volume": 2305127.0}, {"date": "2024-06-26", "close": 210.31, "volume": 4237001.0}, {"date": "2024-06-27", "close": 204.78, "volume": 4733575.0}, {"date": "2024-06-28", "close": 200.27, "volume": 10579110.0}, {"date": "2024-07-01", "close": 205.05, "volume": 4168356.0}, {"date": "2024-07-02", "close": 206.15, "volume": 1905413.0}, {"date": "2024-07-03", "close": 210.07, "volume": 1612681.0}, {"date": "2024-07-05", "close": 211.29, "volume": 1601740.0}, {"date": "2024-07-08", "close": 215.73, "volume": 1634597.0}, {"date": "2024-07-09", "close": 215.96, "volume": 1773626.0}, {"date": "2024-07-10", "close": 219.55, "volume": 2584461.0}, {"date": "2024-07-11", "close": 216.84, "volume": 2438194.0}, {"date": "2024-07-12", "close": 217.14, "volume": 1760776.0}, {"date": "2024-07-15", "close": 212.88, "volume": 2164543.0}, {"date": "2024-07-16", "close": 204.88, "volume": 4049649.0}, {"date": "2024-07-17", "close": 186.67, "volume": 6748654.0}, {"date": "2024-07-18", "close": 187.28, "volume": 5484917.0}, {"date": "2024-07-19", "close": 189.3, "volume": 2826978.0}, {"date": "2024-07-22", "close": 190.42, "volume": 1868849.0}, {"date": "2024-07-23", "close": 189.87, "volume": 1856639.0}, {"date": "2024-07-24", "close": 175.08, "volume": 4910286.0}, {"date": "2024-07-25", "close": 170.43, "volume": 5542015.0}, {"date": "2024-07-26", "close": 175.04, "volume": 3469481.0}, {"date": "2024-07-29", "close": 172.68, "volume": 2100141.0}, {"date": "2024-07-30", "close": 168.69, "volume": 3517101.0}, {"date": "2024-07-31", "close": 189.8, "volume": 7483724.0}, {"date": "2024-08-01", "close": 177.57, "volume": 4482086.0}, {"date": "2024-08-02", "close": 167.08, "volume": 6099151.0}, {"date": "2024-08-05", "close": 169.97, "volume": 5430815.0}, {"date": "2024-08-06", "close": 181.04, "volume": 6322082.0}, {"date": "2024-08-07", "close": 179.66, "volume": 6154894.0}, {"date": "2024-08-08", "close": 187.03, "volume": 3338797.0}, {"date": "2024-08-09", "close": 189.87, "volume": 3204019.0}, {"date": "2024-08-12", "close": 187.33, "volume": 2232380.0}, {"date": "2024-08-13", "close": 189.41, "volume": 2349082.0}, {"date": "2024-08-14", "close": 186.15, "volume": 2327865.0}, {"date": "2024-08-15", "close": 190.39, "volume": 4241891.0}, {"date": "2024-08-16", "close": 189.98, "volume": 2572264.0}, {"date": "2024-08-19", "close": 192.78, "volume": 2025073.0}, {"date": "2024-08-20", "close": 190.72, "volume": 2506982.0}, {"date": "2024-08-21", "close": 196.74, "volume": 2404394.0}, {"date": "2024-08-22", "close": 194.95, "volume": 1520453.0}, {"date": "2024-08-23", "close": 194.99, "volume": 2683276.0}, {"date": "2024-08-26", "close": 194.89, "volume": 1953522.0}, {"date": "2024-08-27", "close": 196.14, "volume": 1703202.0}, {"date": "2024-08-28", "close": 193.77, "volume": 2493220.0}, {"date": "2024-08-29", "close": 194.44, "volume": 2463939.0}, {"date": "2024-08-30", "close": 196.7, "volume": 2239499.0}, {"date": "2024-09-03", "close": 177.78, "volume": 4252261.0}, {"date": "2024-09-04", "close": 177.52, "volume": 3310387.0}, {"date": "2024-09-05", "close": 176.07, "volume": 2444994.0}, {"date": "2024-09-06", "close": 173.11, "volume": 3390254.0}, {"date": "2024-09-09", "close": 174.92, "volume": 2184576.0}, {"date": "2024-09-10", "close": 180.25, "volume": 2301825.0}, {"date": "2024-09-11", "close": 187.25, "volume": 2846883.0}, {"date": "2024-09-12", "close": 189.93, "volume": 2154903.0}, {"date": "2024-09-13", "close": 195.98, "volume": 2613638.0}, {"date": "2024-09-16", "close": 199.25, "volume": 2263977.0}, {"date": "2024-09-17", "close": 201.23, "volume": 2881736.0}, {"date": "2024-09-18", "close": 200.33, "volume": 1796071.0}, {"date": "2024-09-19", "close": 208.5, "volume": 3432608.0}, {"date": "2024-09-20", "close": 254.98, "volume": 15031400.0}, {"date": "2024-09-23", "close": 257.12, "volume": 10269990.0}, {"date": "2024-09-24", "close": 253.49, "volume": 4562659.0}, {"date": "2024-09-25", "close": 262.86, "volume": 6246205.0}, {"date": "2024-09-26", "close": 256.77, "volume": 4072226.0}, {"date": "2024-09-27", "close": 257.0, "volume": 2598113.0}, {"date": "2024-09-30", "close": 260.02, "volume": 2901955.0}, {"date": "2024-10-01", "close": 265.61, "volume": 3179847.0}, {"date": "2024-10-02", "close": 265.38, "volume": 3233567.0}, {"date": "2024-10-03", "close": 277.37, "volume": 4274243.0}, {"date": "2024-10-04", "close": 285.52, "volume": 3831511.0}, {"date": "2024-10-07", "close": 278.56, "volume": 3477026.0}, {"date": "2024-10-08", "close": 279.39, "volume": 2599138.0}, {"date": "2024-10-09", "close": 262.28, "volume": 5235788.0}, {"date": "2024-10-10", "close": 262.31, "volume": 2733477.0}, {"date": "2024-10-11", "close": 266.22, "volume": 4477730.0}, {"date": "2024-10-14", "close": 271.74, "volume": 2229257.0}, {"date": "2024-10-15", "close": 266.15, "volume": 3000926.0}, {"date": "2024-10-16", "close": 279.8, "volume": 2469297.0}, {"date": "2024-10-17", "close": 271.2, "volume": 3209916.0}, {"date": "2024-10-18", "close": 270.16, "volume": 1708815.0}, {"date": "2024-10-21", "close": 273.72, "volume": 1650884.0}, {"date": "2024-10-22", "close": 266.0, "volume": 2134113.0}, {"date": "2024-10-23", "close": 266.05, "volume": 2633729.0}, {"date": "2024-10-24", "close": 264.5, "volume": 1553707.0}, {"date": "2024-10-25", "close": 264.41, "volume": 2016507.0}, {"date": "2024-10-28", "close": 266.98, "volume": 1542744.0}, {"date": "2024-10-29", "close": 265.0, "volume": 1829658.0}, {"date": "2024-10-30", "close": 261.78, "volume": 1831022.0}, {"date": "2024-10-31", "close": 262.96, "volume": 2290851.0}, {"date": "2024-11-01", "close": 258.1, "volume": 2804488.0}, {"date": "2024-11-04", "close": 225.95, "volume": 10719380.0}, {"date": "2024-11-05", "close": 233.75, "volume": 6347426.0}, {"date": "2024-11-06", "close": 234.99, "volume": 4790137.0}, {"date": "2024-11-07", "close": 241.59, "volume": 4154924.0}, {"date": "2024-11-08", "close": 239.37, "volume": 5162116.0}, {"date": "2024-11-11", "close": 237.27, "volume": 3382066.0}, {"date": "2024-11-12", "close": 228.7, "volume": 4460014.0}, {"date": "2024-11-13", "close": 225.96, "volume": 2979471.0}, {"date": "2024-11-14", "close": 225.38, "volume": 2513207.0}, {"date": "2024-11-15", "close": 224.28, "volume": 2717700.0}, {"date": "2024-11-18", "close": 230.28, "volume": 3295002.0}, {"date": "2024-11-19", "close": 234.58, "volume": 2197506.0}, {"date": "2024-11-20", "close": 235.42, "volume": 2567642.0}, {"date": "2024-11-21", "close": 251.84, "volume": 3586407.0}, {"date": "2024-11-22", "close": 249.89, "volume": 2471550.0}, {"date": "2024-11-25", "close": 248.93, "volume": 3459596.0}, {"date": "2024-11-26", "close": 266.73, "volume": 3881649.0}, {"date": "2024-11-27", "close": 253.39, "volume": 2298224.0}, {"date": "2024-11-29", "close": 256.56, "volume": 1185697.0}, {"date": "2024-12-02", "close": 249.58, "volume": 1908429.0}, {"date": "2024-12-03", "close": 247.51, "volume": 1784572.0}, {"date": "2024-12-04", "close": 254.2, "volume": 2701156.0}, {"date": "2024-12-05", "close": 256.09, "volume": 2118166.0}, {"date": "2024-12-06", "close": 253.63, "volume": 1330068.0}, {"date": "2024-12-09", "close": 239.85, "volume": 3262442.0}, {"date": "2024-12-10", "close": 232.34, "volume": 2771458.0}, {"date": "2024-12-11", "close": 236.6, "volume": 2386746.0}, {"date": "2024-12-12", "close": 239.02, "volume": 2822002.0}, {"date": "2024-12-13", "close": 239.07, "volume": 2005086.0}, {"date": "2024-12-16", "close": 239.3, "volume": 1974357.0}, {"date": "2024-12-17", "close": 234.24, "volume": 2506472.0}, {"date": "2024-12-18", "close": 225.76, "volume": 3173728.0}, {"date": "2024-12-19", "close": 225.17, "volume": 3626785.0}, {"date": "2024-12-20", "close": 227.02, "volume": 4985567.0}, {"date": "2024-12-23", "close": 228.28, "volume": 1935150.0}, {"date": "2024-12-24", "close": 229.79, "volume": 978377.0}, {"date": "2024-12-26", "close": 228.64, "volume": 920665.0}, {"date": "2024-12-27", "close": 226.54, "volume": 1466446.0}, {"date": "2024-12-30", "close": 226.32, "volume": 1587399.0}, {"date": "2024-12-31", "close": 223.71, "volume": 1885954.0}, {"date": "2025-01-02", "close": 242.6, "volume": 4552486.0}, {"date": "2025-01-03", "close": 252.4, "volume": 4578769.0}, {"date": "2025-01-06", "close": 264.28, "volume": 4115974.0}, {"date": "2025-01-07", "close": 255.63, "volume": 3112396.0}, {"date": "2025-01-08", "close": 243.84, "volume": 8414175.0}, {"date": "2025-01-10", "close": 305.19, "volume": 14707180.0}, {"date": "2025-01-13", "close": 279.24, "volume": 6920564.0}, {"date": "2025-01-14", "close": 288.87, "volume": 4852380.0}, {"date": "2025-01-15", "close": 300.77, "volume": 4140669.0}, {"date": "2025-01-16", "close": 315.24, "volume": 5269115.0}, {"date": "2025-01-17", "close": 316.36, "volume": 2819968.0}, {"date": "2025-01-21", "close": 323.64, "volume": 4032296.0}, {"date": "2025-01-22", "close": 332.47, "volume": 4576601.0}, {"date": "2025-01-23", "close": 346.22, "volume": 4853539.0}, {"date": "2025-01-24", "close": 347.44, "volume": 3226556.0}, {"date": "2025-01-27", "close": 275.0, "volume": 16083200.0}, {"date": "2025-01-28", "close": 278.8, "volume": 9989311.0}, {"date": "2025-01-29", "close": 291.89, "volume": 6638519.0}, {"date": "2025-01-30", "close": 308.55, "volume": 6023142.0}, {"date": "2025-01-31", "close": 299.98, "volume": 4725954.0}, {"date": "2025-02-03", "close": 306.31, "volume": 3723535.0}, {"date": "2025-02-04", "close": 306.33, "volume": 2996304.0}, {"date": "2025-02-05", "close": 313.83, "volume": 3580102.0}, {"date": "2025-02-06", "close": 311.8, "volume": 2480096.0}, {"date": "2025-02-07", "close": 309.79, "volume": 2297980.0}, {"date": "2025-02-10", "close": 321.83, "volume": 2729799.0}, {"date": "2025-02-11", "close": 313.58, "volume": 2642897.0}, {"date": "2025-02-12", "close": 313.8, "volume": 1766373.0}, {"date": "2025-02-13", "close": 311.49, "volume": 2707225.0}, {"date": "2025-02-14", "close": 317.3, "volume": 2192984.0}, {"date": "2025-02-18", "close": 325.6, "volume": 3252998.0}, {"date": "2025-02-19", "close": 321.665, "volume": 3079053.0}, {"date": "2025-02-20", "close": 309.42, "volume": 3860027.0}, {"date": "2025-02-21", "close": 284.44, "volume": 6477999.0}, {"date": "2025-02-24", "close": 267.72, "volume": 7221426.0}, {"date": "2025-02-25", "close": 264.31, "volume": 5094557.0}, {"date": "2025-02-26", "close": 270.14, "volume": 4729045.0}, {"date": "2025-02-27", "close": 249.74, "volume": 5130960.0}, {"date": "2025-02-28", "close": 250.545, "volume": 6029597.0}, {"date": "2025-03-03", "close": 232.29, "volume": 5315016.0}, {"date": "2025-03-04", "close": 231.65, "volume": 5525511.0}, {"date": "2025-03-05", "close": 229.32, "volume": 3840233.0}, {"date": "2025-03-06", "close": 207.69, "volume": 7710756.0}, {"date": "2025-03-07", "close": 212.54, "volume": 4986183.0}, {"date": "2025-03-10", "close": 202.21, "volume": 7689548.0}, {"date": "2025-03-11", "close": 208.58, "volume": 5051002.0}, {"date": "2025-03-12", "close": 215.35, "volume": 7320373.0}, {"date": "2025-03-13", "close": 209.87, "volume": 3654305.0}, {"date": "2025-03-14", "close": 216.46, "volume": 3829888.0}, {"date": "2025-03-17", "close": 218.54, "volume": 3547587.0}, {"date": "2025-03-18", "close": 210.85, "volume": 2716469.0}, {"date": "2025-03-19", "close": 218.05, "volume": 3091919.0}, {"date": "2025-03-20", "close": 219.44, "volume": 2250506.0}, {"date": "2025-03-21", "close": 222.48, "volume": 3733473.0}, {"date": "2025-03-24", "close": 228.62, "volume": 2773601.0}, {"date": "2025-03-25", "close": 226.87, "volume": 2849931.0}, {"date": "2025-03-26", "close": 216.97, "volume": 4060972.0}, {"date": "2025-03-27", "close": 209.2, "volume": 4178259.0}, {"date": "2025-03-28", "close": 205.39, "volume": 5571956.0}, {"date": "2025-03-31", "close": 201.63, "volume": 4518882.0}, {"date": "2025-04-01", "close": 206.94, "volume": 2863111.0}, {"date": "2025-04-02", "close": 214.46, "volume": 3179066.0}, {"date": "2025-04-03", "close": 190.24, "volume": 5557506.0}, {"date": "2025-04-04", "close": 170.96, "volume": 9358580.0}, {"date": "2025-04-07", "close": 179.79, "volume": 7458413.0}, {"date": "2025-04-08", "close": 184.94, "volume": 6895731.0}, {"date": "2025-04-09", "close": 215.45, "volume": 7984335.0}, {"date": "2025-04-10", "close": 204.49, "volume": 4048640.0}, {"date": "2025-04-11", "close": 208.25, "volume": 2960744.0}, {"date": "2025-04-14", "close": 206.7, "volume": 3427483.0}, {"date": "2025-04-15", "close": 208.42, "volume": 1985995.0}, {"date": "2025-04-16", "close": 204.19, "volume": 2433624.0}, {"date": "2025-04-17", "close": 206.68, "volume": 1963104.0}, {"date": "2025-04-21", "close": 192.61, "volume": 3290911.0}, {"date": "2025-04-22", "close": 200.88, "volume": 2457830.0}, {"date": "2025-04-23", "close": 209.8, "volume": 2976074.0}, {"date": "2025-04-24", "close": 218.07, "volume": 2336499.0}, {"date": "2025-04-25", "close": 222.99, "volume": 2710833.0}, {"date": "2025-04-28", "close": 224.82, "volume": 2396738.0}, {"date": "2025-04-29", "close": 226.45, "volume": 2038928.0}, {"date": "2025-04-30", "close": 223.44, "volume": 2185227.0}, {"date": "2025-05-01", "close": 240.615, "volume": 4557755.0}, {"date": "2025-05-02", "close": 247.26, "volume": 3316025.0}, {"date": "2025-05-05", "close": 248.27, "volume": 3117814.0}, {"date": "2025-05-06", "close": 273.82, "volume": 7195571.0}, {"date": "2025-05-07", "close": 268.12, "volume": 5168127.0}, {"date": "2025-05-08", "close": 270.59, "volume": 2862261.0}, {"date": "2025-05-09", "close": 271.37, "volume": 3245909.0}, {"date": "2025-05-12", "close": 285.28, "volume": 4744922.0}, {"date": "2025-05-13", "close": 291.52, "volume": 3651083.0}, {"date": "2025-05-14", "close": 288.15, "volume": 3129278.0}, {"date": "2025-05-15", "close": 284.4, "volume": 2187286.0}, {"date": "2025-05-16", "close": 291.12, "volume": 2104914.0}, {"date": "2025-05-19", "close": 294.02, "volume": 1972673.0}, {"date": "2025-05-20", "close": 292.4, "volume": 1481307.0}, {"date": "2025-05-21", "close": 287.11, "volume": 2040947.0}, {"date": "2025-05-22", "close": 291.47, "volume": 2390783.0}, {"date": "2025-05-23", "close": 297.49, "volume": 5373279.0}, {"date": "2025-05-27", "close": 309.06, "volume": 3611518.0}, {"date": "2025-05-28", "close": 308.05, "volume": 2512000.0}, {"date": "2025-05-29", "close": 303.37, "volume": 2712076.0}, {"date": "2025-05-30", "close": 306.15, "volume": 3656129.0}, {"date": "2025-06-02", "close": 313.43, "volume": 2097119.0}, {"date": "2025-06-03", "close": 313.03, "volume": 10696100.0}, {"date": "2025-06-04", "close": 299.54, "volume": 4966758.0}, {"date": "2025-06-05", "close": 289.88, "volume": 4678396.0}, {"date": "2025-06-06", "close": 298.8, "volume": 3735262.0}, {"date": "2025-06-09", "close": 299.66, "volume": 2997382.0}, {"date": "2025-06-10", "close": 291.02, "volume": 3374298.0}, {"date": "2025-06-11", "close": 292.19, "volume": 2751423.0}, {"date": "2025-06-12", "close": 300.38, "volume": 2083974.0}, {"date": "2025-06-13", "close": 296.89, "volume": 1525901.0}, {"date": "2025-06-16", "close": 308.01, "volume": 2592698.0}, {"date": "2025-06-17", "close": 305.7, "volume": 2158052.0}, {"date": "2025-06-18", "close": 306.43, "volume": 1451471.0}, {"date": "2025-06-20", "close": 304.92, "volume": 4194840.0}, {"date": "2025-06-23", "close": 315.21, "volume": 2314517.0}, {"date": "2025-06-24", "close": 320.66, "volume": 2384956.0}, {"date": "2025-06-25", "close": 315.14, "volume": 2263908.0}, {"date": "2025-06-26", "close": 322.51, "volume": 2192429.0}, {"date": "2025-06-27", "close": 320.17, "volume": 3689663.0}, {"date": "2025-06-30", "close": 322.76, "volume": 1968039.0}, {"date": "2025-07-01", "close": 307.92, "volume": 3553045.0}, {"date": "2025-07-02", "close": 306.63, "volume": 2106482.0}, {"date": "2025-07-03", "close": 311.88, "volume": 1465816.0}, {"date": "2025-07-07", "close": 318.25, "volume": 2002122.0}, {"date": "2025-07-08", "close": 312.84, "volume": 1793002.0}, {"date": "2025-07-09", "close": 317.11, "volume": 1685724.0}, {"date": "2025-07-10", "close": 313.62, "volume": 1746508.0}, {"date": "2025-07-11", "close": 321.54, "volume": 2015620.0}, {"date": "2025-07-14", "close": 325.99, "volume": 2000133.0}, {"date": "2025-07-15", "close": 317.99, "volume": 2742440.0}, {"date": "2025-07-16", "close": 308.2, "volume": 2956751.0}, {"date": "2025-07-17", "close": 308.08, "volume": 1984949.0}, {"date": "2025-07-18", "close": 321.42, "volume": 3532937.0}, {"date": "2025-07-21", "close": 317.88, "volume": 1937555.0}, {"date": "2025-07-22", "close": 317.79, "volume": 1780119.0}, {"date": "2025-07-23", "close": 323.7, "volume": 3821438.0}, {"date": "2025-07-24", "close": 321.67, "volume": 1818050.0}, {"date": "2025-07-25", "close": 327.35, "volume": 1383945.0}, {"date": "2025-07-28", "close": 328.66, "volume": 1701437.0}, {"date": "2025-07-29", "close": 330.52, "volume": 2695980.0}, {"date": "2025-07-30", "close": 345.27, "volume": 3026626.0}, {"date": "2025-07-31", "close": 347.84, "volume": 3581050.0}, {"date": "2025-08-01", "close": 340.77, "volume": 2871922.0}, {"date": "2025-08-04", "close": 354.89, "volume": 2899262.0}, {"date": "2025-08-05", "close": 343.57, "volume": 3380492.0}, {"date": "2025-08-06", "close": 338.46, "volume": 2946520.0}, {"date": "2025-08-07", "close": 336.41, "volume": 3632033.0}, {"date": "2025-08-08", "close": 335.765, "volume": 1961007.0}, {"date": "2025-08-11", "close": 331.49, "volume": 1829803.0}, {"date": "2025-08-12", "close": 338.57, "volume": 1891814.0}, {"date": "2025-08-13", "close": 327.63, "volume": 2788126.0}, {"date": "2025-08-14", "close": 326.21, "volume": 2020663.0}, {"date": "2025-08-15", "close": 322.23, "volume": 1749115.0}, {"date": "2025-08-18", "close": 322.77, "volume": 1860313.0}, {"date": "2025-08-19", "close": 317.235, "volume": 2122305.0}, {"date": "2025-08-20", "close": 314.21, "volume": 2638923.0}, {"date": "2025-08-21", "close": 312.52, "volume": 1622647.0}, {"date": "2025-08-22", "close": 310.16, "volume": 1856346.0}, {"date": "2025-08-25", "close": 310.68, "volume": 1386594.0}, {"date": "2025-08-26", "close": 316.58, "volume": 1673989.0}, {"date": "2025-08-27", "close": 315.94, "volume": 1369947.0}, {"date": "2025-08-28", "close": 319.55, "volume": 1751464.0}, {"date": "2025-08-29", "close": 307.98, "volume": 2326557.0}, {"date": "2025-09-02", "close": 307.19, "volume": 2426932.0}, {"date": "2025-09-03", "close": 308.48, "volume": 1374657.0}, {"date": "2025-09-04", "close": 309.06, "volume": 1758005.0}, {"date": "2025-09-05", "close": 301.58, "volume": 2821202.0}, {"date": "2025-09-08", "close": 298.82, "volume": 2333716.0}, {"date": "2025-09-09", "close": 300.82, "volume": 2081588.0}, {"date": "2025-09-10", "close": 320.0, "volume": 4040714.0}, {"date": "2025-09-11", "close": 318.0, "volume": 2263819.0}, {"date": "2025-09-12", "close": 323.48, "volume": 1415234.0}, {"date": "2025-09-15", "close": 330.42, "volume": 2049347.0}, {"date": "2025-09-16", "close": 322.91, "volume": 2373960.0}, {"date": "2025-09-17", "close": 321.275, "volume": 2171849.0}, {"date": "2025-09-18", "close": 322.71, "volume": 1732361.0}, {"date": "2025-09-19", "close": 330.9, "volume": 3416445.0}, {"date": "2025-09-22", "close": 347.12, "volume": 2879884.0}, {"date": "2025-09-23", "close": 336.65, "volume": 2522736.0}, {"date": "2025-09-24", "close": 339.13, "volume": 1735230.0}, {"date": "2025-09-25", "close": 326.33, "volume": 2447813.0}, {"date": "2025-09-26", "close": 331.26, "volume": 1263516.0}, {"date": "2025-09-29", "close": 334.265, "volume": 2286735.0}, {"date": "2025-09-30", "close": 329.07, "volume": 2159639.0}, {"date": "2025-10-01", "close": 350.9, "volume": 2818449.0}, {"date": "2025-10-02", "close": 357.46, "volume": 2161782.0}, {"date": "2025-10-03", "close": 360.0, "volume": 3355176.0}, {"date": "2025-10-06", "close": 364.1, "volume": 2159899.0}, {"date": "2025-10-07", "close": 358.16, "volume": 2167683.0}, {"date": "2025-10-08", "close": 371.0, "volume": 3342846.0}, {"date": "2025-10-09", "close": 383.23, "volume": 2888770.0}, {"date": "2025-10-10", "close": 368.49, "volume": 3084565.0}, {"date": "2025-10-13", "close": 380.91, "volume": 3270521.0}, {"date": "2025-10-14", "close": 389.56, "volume": 3110937.0}, {"date": "2025-10-15", "close": 403.95, "volume": 3537707.0}, {"date": "2025-10-16", "close": 396.53, "volume": 3062349.0}, {"date": "2025-10-17", "close": 386.5, "volume": 2882895.0}, {"date": "2025-10-20", "close": 370.0, "volume": 3072907.0}, {"date": "2025-10-21", "close": 358.79, "volume": 2753661.0}, {"date": "2025-10-22", "close": 350.06, "volume": 3571753.0}, {"date": "2025-10-23", "close": 365.8, "volume": 2317537.0}, {"date": "2025-10-24", "close": 389.19, "volume": 2999903.0}, {"date": "2025-10-27", "close": 391.15, "volume": 2642284.0}, {"date": "2025-10-28", "close": 384.95, "volume": 2865617.0}, {"date": "2025-10-29", "close": 401.43, "volume": 2615883.0}, {"date": "2025-10-30", "close": 382.48, "volume": 2218183.0}, {"date": "2025-10-31", "close": 377.0, "volume": 2383796.0}, {"date": "2025-11-03", "close": 377.71, "volume": 2506681.0}, {"date": "2025-11-04", "close": 362.82, "volume": 3192198.0}, {"date": "2025-11-05", "close": 363.25, "volume": 3228316.0}, {"date": "2025-11-06", "close": 351.3, "volume": 3909775.0}, {"date": "2025-11-07", "close": 358.39, "volume": 5775306.0}, {"date": "2025-11-10", "close": 360.93, "volume": 2436265.0}, {"date": "2025-11-11", "close": 351.67, "volume": 1830051.0}, {"date": "2025-11-12", "close": 354.02, "volume": 1994308.0}, {"date": "2025-11-13", "close": 335.74, "volume": 3604266.0}, {"date": "2025-11-14", "close": 338.52, "volume": 2732825.0}, {"date": "2025-11-17", "close": 338.67, "volume": 2129469.0}, {"date": "2025-11-18", "close": 339.35, "volume": 3209878.0}, {"date": "2025-11-19", "close": 357.48, "volume": 3337706.0}, {"date": "2025-11-20", "close": 345.78, "volume": 4414981.0}, {"date": "2025-11-21", "close": 338.11, "volume": 2948337.0}, {"date": "2025-11-24", "close": 354.105, "volume": 2388326.0}, {"date": "2025-11-25", "close": 351.595, "volume": 1635778.0}, {"date": "2025-11-26", "close": 359.09, "volume": 1396219.0}, {"date": "2025-11-28", "close": 364.36, "volume": 1072967.0}, {"date": "2025-12-01", "close": 359.05, "volume": 2012469.0}, {"date": "2025-12-02", "close": 363.67, "volume": 1973995.0}, {"date": "2025-12-03", "close": 361.26, "volume": 1559515.0}, {"date": "2025-12-04", "close": 368.62, "volume": 2029840.0}, {"date": "2025-12-05", "close": 359.82, "volume": 2018171.0}, {"date": "2025-12-08", "close": 357.67, "volume": 1637866.0}, {"date": "2025-12-09", "close": 359.15, "volume": 1360279.0}, {"date": "2025-12-10", "close": 362.07, "volume": 2382191.0}, {"date": "2025-12-11", "close": 378.6, "volume": 2530253.0}, {"date": "2025-12-12", "close": 351.98, "volume": 3778565.0}, {"date": "2025-12-15", "close": 357.14, "volume": 2628771.0}, {"date": "2025-12-16", "close": 365.625, "volume": 2496791.0}, {"date": "2025-12-17", "close": 340.97, "volume": 4597994.0}, {"date": "2025-12-18", "close": 361.05, "volume": 3773191.0}, {"date": "2025-12-19", "close": 355.4, "volume": 5429540.0}, {"date": "2025-12-22", "close": 357.81, "volume": 1390333.0}, {"date": "2025-12-23", "close": 361.33, "volume": 1404308.0}, {"date": "2025-12-24", "close": 363.95, "volume": 628357.0}, {"date": "2025-12-26", "close": 360.46, "volume": 758517.0}, {"date": "2025-12-29", "close": 358.33, "volume": 1575572.0}, {"date": "2025-12-30", "close": 357.12, "volume": 1198656.0}, {"date": "2025-12-31", "close": 353.27, "volume": 1234578.0}, {"date": "2026-01-02", "close": 366.25, "volume": 2330482.0}, {"date": "2026-01-05", "close": 354.94, "volume": 3097288.0}, {"date": "2026-01-06", "close": 354.58, "volume": 2448367.0}, {"date": "2026-01-07", "close": 338.63, "volume": 2812116.0}, {"date": "2026-01-08", "close": 322.54, "volume": 4114342.0}, {"date": "2026-01-09", "close": 342.52, "volume": 5908029.0}, {"date": "2026-01-12", "close": 335.86, "volume": 2485172.0}, {"date": "2026-01-13", "close": 333.53, "volume": 2754407.0}, {"date": "2026-01-14", "close": 330.38, "volume": 2448383.0}, {"date": "2026-01-15", "close": 341.2, "volume": 3053987.0}, {"date": "2026-01-16", "close": 307.71, "volume": 9206946.0}, {"date": "2026-01-20", "close": 295.4, "volume": 6079637.0}, {"date": "2026-01-21", "close": 294.37, "volume": 5711809.0}, {"date": "2026-01-22", "close": 287.35, "volume": 4771562.0}, {"date": "2026-01-23", "close": 289.06, "volume": 3785163.0}, {"date": "2026-01-26", "close": 285.27, "volume": 3344128.0}, {"date": "2026-01-27", "close": 288.76, "volume": 5963885.0}, {"date": "2026-01-28", "close": 287.95, "volume": 3279684.0}, {"date": "2026-01-29", "close": 287.45, "volume": 3141900.0}, {"date": "2026-01-30", "close": 280.68, "volume": 2756334.0}, {"date": "2026-02-02", "close": 270.88, "volume": 4044473.0}, {"date": "2026-02-03", "close": 268.45, "volume": 3584237.0}, {"date": "2026-02-04", "close": 250.46, "volume": 7171952.0}, {"date": "2026-02-05", "close": 247.06, "volume": 4001634.0}, {"date": "2026-02-06", "close": 261.42, "volume": 6306535.0}, {"date": "2026-02-09", "close": 272.15, "volume": 4182026.0}, {"date": "2026-02-10", "close": 271.14, "volume": 4603818.0}, {"date": "2026-02-11", "close": 276.85, "volume": 3862099.0}, {"date": "2026-02-12", "close": 276.12, "volume": 4893443.0}, {"date": "2026-02-13", "close": 288.43, "volume": 5450262.0}, {"date": "2026-02-17", "close": 303.01, "volume": 5259188.0}, {"date": "2026-02-18", "close": 294.05, "volume": 3794427.0}, {"date": "2026-02-19", "close": 291.66, "volume": 2550047.0}, {"date": "2026-02-20", "close": 294.84, "volume": 3133990.0}, {"date": "2026-02-23", "close": 293.8, "volume": 3223186.0}, {"date": "2026-02-24", "close": 312.64, "volume": 4652063.0}, {"date": "2026-02-25", "close": 325.84, "volume": 4999711.0}, {"date": "2026-02-26", "close": 323.56, "volume": 3960940.0}, {"date": "2026-02-27", "close": 329.88, "volume": 3439504.0}, {"date": "2026-03-02", "close": 327.16, "volume": 3539354.0}, {"date": "2026-03-03", "close": 324.87, "volume": 4260329.0}, {"date": "2026-03-04", "close": 322.85, "volume": 2342496.0}, {"date": "2026-03-05", "close": 332.07, "volume": 3135152.0}, {"date": "2026-03-06", "close": 319.06, "volume": 3432375.0}, {"date": "2026-03-09", "close": 322.99, "volume": 2736854.0}, {"date": "2026-03-10", "close": 317.09, "volume": 2316631.0}, {"date": "2026-03-11", "close": 300.69, "volume": 4343185.0}, {"date": "2026-03-12", "close": 301.55, "volume": 2750526.0}, {"date": "2026-03-13", "close": 301.77, "volume": 1988620.0}, {"date": "2026-03-16", "close": 305.58, "volume": 2208279.0}, {"date": "2026-03-17", "close": 307.69, "volume": 2007768.0}, {"date": "2026-03-18", "close": 317.22, "volume": 2634656.0}, {"date": "2026-03-19", "close": 316.47, "volume": 2386860.0}, {"date": "2026-03-20", "close": 281.99, "volume": 6107403.0}, {"date": "2026-03-23", "close": 289.76, "volume": 2717857.0}, {"date": "2026-03-24", "close": 294.85, "volume": 2408062.0}, {"date": "2026-03-25", "close": 303.32, "volume": 2424369.0}, {"date": "2026-03-26", "close": 295.19, "volume": 3129186.0}, {"date": "2026-03-27", "close": 301.49, "volume": 2495206.0}, {"date": "2026-03-30", "close": 298.61, "volume": 2674958.0}, {"date": "2026-03-31", "close": 279.25, "volume": 6205186.0}, {"date": "2026-04-01", "close": 279.46, "volume": 3560384.0}, {"date": "2026-04-02", "close": 272.82, "volume": 3256691.0}, {"date": "2026-04-06", "close": 275.16, "volume": 2470856.0}, {"date": "2026-04-07", "close": 272.58, "volume": 2829330.0}, {"date": "2026-04-08", "close": 284.27, "volume": 2584939.0}, {"date": "2026-04-09", "close": 280.25, "volume": 3002443.0}, {"date": "2026-04-10", "close": 286.5, "volume": 2691847.0}, {"date": "2026-04-13", "close": 291.72, "volume": 2696014.0}, {"date": "2026-04-14", "close": 296.61, "volume": 2284842.0}, {"date": "2026-04-15", "close": 294.73, "volume": 1930256.0}, {"date": "2026-04-16", "close": 299.14, "volume": 2897383.0}, {"date": "2026-04-17", "close": 296.21, "volume": 2266630.0}, {"date": "2026-04-20", "close": 287.56, "volume": 2479740.0}, {"date": "2026-04-21", "close": 277.7, "volume": 3395771.0}, {"date": "2026-04-22", "close": 287.16, "volume": 2581864.0}, {"date": "2026-04-23", "close": 292.77, "volume": 2767891.0}, {"date": "2026-04-24", "close": 313.53, "volume": 3609896.0}, {"date": "2026-04-27", "close": 315.17, "volume": 2372628.0}, {"date": "2026-04-28", "close": 305.71, "volume": 2631222.0}, {"date": "2026-04-29", "close": 297.0, "volume": 2732913.0}, {"date": "2026-04-30", "close": 313.0, "volume": 2906422.0}, {"date": "2026-05-01", "close": 307.81, "volume": 2102480.0}, {"date": "2026-05-04", "close": 321.05, "volume": 2833846.0}, {"date": "2026-05-05", "close": 320.42, "volume": 1895498.0}, {"date": "2026-05-06", "close": 322.78, "volume": 3062159.0}, {"date": "2026-05-07", "close": 311.28, "volume": 2630163.0}, {"date": "2026-05-08", "close": 303.63, "volume": 2948643.0}, {"date": "2026-05-11", "close": 299.69, "volume": 6274249.0}, {"date": "2026-05-12", "close": 293.6, "volume": 3761523.0}, {"date": "2026-05-13", "close": 274.89, "volume": 6653711.0}, {"date": "2026-05-14", "close": 275.26, "volume": 3655483.0}, {"date": "2026-05-15", "close": 267.2, "volume": 3835685.0}, {"date": "2026-05-18", "close": 262.0, "volume": 3435800.0}, {"date": "2026-05-19", "close": 260.67, "volume": 3935830.0}, {"date": "2026-05-20", "close": 281.26, "volume": 4095620.0}, {"date": "2026-05-21", "close": 285.83, "volume": 2366010.0}, {"date": "2026-05-22", "close": 294.07, "volume": 2879937.0}, {"date": "2026-05-26", "close": 301.57, "volume": 3610754.0}, {"date": "2026-05-27", "close": 288.68, "volume": 3350405.0}, {"date": "2026-05-28", "close": 286.31, "volume": 2382824.0}, {"date": "2026-05-29", "close": 287.75, "volume": 2492825.0}, {"date": "2026-06-01", "close": 265.7, "volume": 11480630.0}, {"date": "2026-06-02", "close": 272.65, "volume": 7774745.0}, {"date": "2026-06-03", "close": 267.24, "volume": 4373119.0}, {"date": "2026-06-04", "close": 264.59, "volume": 3467152.0}, {"date": "2026-06-05", "close": 254.83, "volume": 4130674.0}, {"date": "2026-06-08", "close": 250.67, "volume": 3629446.0}, {"date": "2026-06-09", "close": 251.65, "volume": 3546006.0}, {"date": "2026-06-10", "close": 242.3, "volume": 4071684.0}, {"date": "2026-06-11", "close": 246.71, "volume": 5104136.0}, {"date": "2026-06-12", "close": 253.76, "volume": 3419966.0}, {"date": "2026-06-15", "close": 262.35, "volume": 3832707.0}, {"date": "2026-06-16", "close": 268.0, "volume": 3798584.0}, {"date": "2026-06-17", "close": 267.17, "volume": 3356258.0}, {"date": "2026-06-18", "close": 274.06, "volume": 6986021.0}, {"date": "2026-06-22", "close": 275.53, "volume": 2749115.0}, {"date": "2026-06-23", "close": 270.26, "volume": 3387405.0}, {"date": "2026-06-24", "close": 267.97, "volume": 2677112.0}, {"date": "2026-06-25", "close": 268.69, "volume": 3543632.0}, {"date": "2026-06-26", "close": 264.02, "volume": 3922207.0}, {"date": "2026-06-29", "close": 259.32, "volume": 3031604.0}, {"date": "2026-06-30", "close": 248.37, "volume": 5108323.0}, {"date": "2026-07-01", "close": 236.5, "volume": 8689491.0}, {"date": "2026-07-02", "close": 239.25, "volume": 4270995.0}, {"date": "2026-07-06", "close": 245.87, "volume": 3362854.0}, {"date": "2026-07-07", "close": 239.71, "volume": 3586354.0}, {"date": "2026-07-08", "close": 244.52, "volume": 2783999.0}, {"date": "2026-07-09", "close": 250.74, "volume": 2807049.0}, {"date": "2026-07-10", "close": 251.38, "volume": 2002876.0}, {"date": "2026-07-13", "close": 257.57, "volume": 2754221.0}, {"date": "2026-07-14", "close": 256.43, "volume": 3217085.0}, {"date": "2026-07-15", "close": 258.115, "volume": 2119841.0}, {"date": "2026-07-16", "close": 251.77, "volume": 2858322.0}, {"date": "2026-07-17", "close": 252.39, "volume": 2317043.0}, {"date": "2026-07-20", "close": 253.5, "volume": 2234009.0}, {"date": "2026-07-21", "close": 262.22, "volume": 2494681.0}, {"date": "2026-07-22", "close": 274.9, "volume": 3305646.0}, {"date": "2026-07-23", "close": 275.6, "volume": 2574420.0}, {"date": "2026-07-24", "close": 274.35, "volume": 2670023.0}, {"date": "2026-07-27", "close": 270.0, "volume": 3082866.0}, {"date": "2026-07-28", "close": 259.82, "volume": 2969324.0}, {"date": "2026-07-29", "close": 257.95, "volume": 2860356.0}, {"date": "2026-07-30", "close": 263.56, "volume": 3264226.0}, {"date": "2026-07-31", "close": 262.75, "volume": 1852843.0}, {"date": "2026-08-03", "close": 273.71, "volume": 2329764.0}, {"date": "2026-08-04", "close": 267.25, "volume": 3817936.0}, {"date": "2026-08-05", "close": 265.12, "volume": 3154740.0}, {"date": "2026-08-06", "close": 261.1, "volume": 4860022.0}, {"date": "2026-08-07", "close": 269.89, "volume": 2606091.0}, {"date": "2026-08-10", "close": 270.43, "volume": 1931254.0}, {"date": "2026-08-11", "close": 278.36, "volume": 2717688.0}, {"date": "2026-08-12", "close": 278.68, "volume": 2930970.0}], "refreshing": true}