{"ticker": "DEO", "overview": {"cik": "835403", "ticker": "DEO", "name": "DIAGEO PLC", "industry": "Beverages", "country": "", "sic": "2080", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "DIAGEO CAPITAL MARKETS DAY AND OUTLOOK", "accession": "0001654954-26-007324", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "DIAGEO PRELIMINARY RESULTS 2026", "accession": "0001654954-26-007321", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "NOTIFICATION OF FULL YEAR RESULTS AND CMD", "accession": "0001654954-26-006966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006373", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-072790", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-072787", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005576", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "DIAGEO ISSUES FISCAL 26 Q3 TRADING STATEMENT", "accession": "0001654954-26-004389", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004206", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003662", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "BATCH FILING", "accession": "0001654954-26-003117", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-03-04", "title": "FORM F-3ASR", "accession": "0000950103-26-003219", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "BATCH FILING", "accession": "0001654954-26-001702", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "Foreign material event", "accession": "0000835403-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "INTERIM RESULTS", "accession": "0001654954-26-001518", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "BATCH FILING", "accession": "0001654954-26-000788", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "BATCH FILING", "accession": "0001654954-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-17", "title": "DIAGEO AGREES TO SELL EABL SHAREHOLDING TO ASAHI", "accession": "0001654954-25-014035", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-01", "title": "BATCH FILING", "accession": "0001654954-25-013519", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "SIR DAVE LEWIS APPOINTED DIAGEO PLC CEO", "accession": "0001654954-25-012732", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "RESULT OF AGM", "accession": "0001654954-25-012673", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "DIAGEO ISSUES FISCAL 26 Q1 TRADING STATEMENT", "accession": "0001654954-25-012619", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-03", "title": "BATCH FILING", "accession": "0001654954-25-012440", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-01", "title": "DIAGEO PRICES EUR 1BN IN EURO-DENOMINATED BONDS", "accession": "0001654954-25-011285", "price_sensitive": true}]}, "description": "DIAGEO PLC trades as DEO on the NYSE, classified under Beverages (SIC 2080). Privy Trades holds 37 insider filings for the company. The most recent filing on record is dated 5 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DEO", "has_prices": true, "as_of": "2026-08-07", "last": 96.35, "prev_close": 92.8, "change": 3.549999999999997, "change_pct": 0.038254310344827555, "session_volume": 3135692.0, "vwap_5": 92.06259894702805, "vwap_20": 88.10439934147544, "vwap_60": 83.89497599580969, "vwap_250": 88.6994047362809, "high_52w": 102.14, "low_52w": 72.47, "avg_volume_20": 1298235.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035134-T1", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "5,000\nF S: New\nS O: Hern Family Foundation\nJT Diageo plc Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern trims DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-327", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Diageo plc Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up DEO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2025-20032129-T29", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Diageo plc Common 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 offloads DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2025-20032211-T41", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Diageo plc Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle offloads DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2025-20032246-T1", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Diageo plc Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585523}, {"id": "HOUSE-2025-20032129-T30", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Diageo plc Common 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 DEO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601363}, {"id": "HOUSE-2025-20030932-T37", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Diageo plc Common 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 offloads DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030891-T185", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Diageo plc Common 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 DEO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715123}, {"id": "HOUSE-2025-20027982-T6", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "ve ETFs and mutual funds, per best practices.\nDiageo plc Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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. George Whitesides offloads DEO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "HOUSE-2025-20029121-T3", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "04/2025$1,001 - $15,000\nF S: New\nS O: Trust 1\nDiageo plc Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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. Kelly Louise Morrison offloads DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853363}, {"id": "HOUSE-2025-20029083-T14", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Diageo plc Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "On the Hill: Hon. Josh Gottheimer sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854803}, {"id": "HOUSE-2025-20032149-T20", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Inc 35\nD: Professionally managed account.\nSP Diageo plc Common Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs dumps DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}, {"id": "SENATE-d1afafd0a78f44efae47da99dfb01317-3", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Diageo Plc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville sells DEO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952723}, {"id": "SENATE-b52d72bab05242c79ced2d0b392a1691-3", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Diageo Plc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville trims DEO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952723}, {"id": "HOUSE-2025-20032070-T69", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Diageo plc Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle buys DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057843}, {"id": "HOUSE-2024-20025799-T41", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nDiageo plc Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137043}, {"id": "HOUSE-2024-20025419-T34", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Diageo plc Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "On the Hill: Hon. Josh Gottheimer sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249363}, {"id": "SENATE-fa292fd4a5124dc999b50a397b1b92db-1", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Diageo Plc ADR", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims DEO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fa292fd4-a512-4dc9-99b5-0a397b1b92db/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308403}, {"id": "HOUSE-2024-20025719-T45", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "F S: New\nS O: John A. James Children\u2019s Trust\nDiageo plc Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James adds DEO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400563}, {"id": "HOUSE-2024-20024254-T1", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "0\nF S: New\nD: Part of my spouse's retirement portfolio.\nSP Diageo plc", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer buys DEO ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024254.pdf", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528723}, {"id": "HOUSE-2023-20023816-T25", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "3$15,001 -\n$50,000\nF S: New\nS O: Morgan Stanley IRA - X141\nDiageo plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel trims DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658323}, {"id": "HOUSE-2023-20023404-T128", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nDiageo plc", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps DEO ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2023-20022653-T77", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nDiageo plc", "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 adds DEO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890163}, {"id": "HOUSE-2023-20022480-T23", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nDiageo plc", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps DEO ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936243}, {"id": "HOUSE-2023-20022407-T36", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nDiageo plc", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds DEO to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001043}, {"id": "HOUSE-2023-20022357-T1", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "23$1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nDiageo plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel picks up DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012563}, {"id": "HOUSE-2023-20022357-T2", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "23$1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nDiageo plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel picks up DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf", "trade_date": "2023-01-04", "timestamp": "2023-01-04", "mins": 2014003}, {"id": "HOUSE-2022-20021351-T7", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Diageo plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286163}, {"id": "HOUSE-2022-20021351-T8", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Diageo plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "On the Hill: Hon. Josh Gottheimer sells DEO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-28", "timestamp": "2022-06-28", "mins": 2287603}, {"id": "SENATE-0f1deb54a35046469365899394573269-30", "src": "CONGRESS", "ticker": "DEO", "cik": "", "company": "DIAGEO PLC", "company_raw": "Diageo plc Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville trims DEO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417203}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Diageo plc Common Stock", "new_value": "DIAGEO PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000835403", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000835403", "applied": 1, "detected_at": "2026-09-11T14:34:04.221797"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 100002.0, "net": -84000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2016-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2016-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 31003.0, "net": -30002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 15001.0, "net": -11998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fa292fd4-a512-4dc9-99b5-0a397b1b92db/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b09f334-04bc-4942-b432-d9fcdae80d08/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fa292fd4-a512-4dc9-99b5-0a397b1b92db/"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024254.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024254.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "DIAGEO CAPITAL MARKETS DAY AND OUTLOOK", "accession": "0001654954-26-007324", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "DIAGEO PRELIMINARY RESULTS 2026", "accession": "0001654954-26-007321", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "NOTIFICATION OF FULL YEAR RESULTS AND CMD", "accession": "0001654954-26-006966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006373", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-072790", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "ANNUAL REPORT", "accession": "0001213900-26-072787", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005576", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "DIAGEO ISSUES FISCAL 26 Q3 TRADING STATEMENT", "accession": "0001654954-26-004389", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004206", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003662", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "BATCH FILING", "accession": "0001654954-26-003117", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-03-04", "title": "FORM F-3ASR", "accession": "0000950103-26-003219", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "BATCH FILING", "accession": "0001654954-26-001702", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "Foreign material event", "accession": "0000835403-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "INTERIM RESULTS", "accession": "0001654954-26-001518", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "BATCH FILING", "accession": "0001654954-26-000788", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "BATCH FILING", "accession": "0001654954-26-000002", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-17", "title": "DIAGEO AGREES TO SELL EABL SHAREHOLDING TO ASAHI", "accession": "0001654954-25-014035", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-01", "title": "BATCH FILING", "accession": "0001654954-25-013519", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "SIR DAVE LEWIS APPOINTED DIAGEO PLC CEO", "accession": "0001654954-25-012732", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "RESULT OF AGM", "accession": "0001654954-25-012673", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "DIAGEO ISSUES FISCAL 26 Q1 TRADING STATEMENT", "accession": "0001654954-25-012619", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-03", "title": "BATCH FILING", "accession": "0001654954-25-012440", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-01", "title": "DIAGEO PRICES EUR 1BN IN EURO-DENOMINATED BONDS", "accession": "0001654954-25-011285", "price_sensitive": true}], "performance": {"ticker": "DEO", "has_prices": true, "summary": {"n": 14, "avg": -0.24442480400560157, "win_rate": 0.07142857142857142, "best": 0.31177671885636477, "worst": -0.5007772020725388, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 73.45, "return": 0.31177671885636477}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 103.69, "return": -0.0707879255473045}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 101.2, "return": -0.047924901185770835}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 130.16, "return": -0.25975722188076217}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-03-05", "score": 0.0, "ref_price": 149.04, "return": -0.35352925389157275}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2023-12-07", "score": 0.0, "ref_price": 140.53, "return": -0.3143812709030101}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 181.18, "return": -0.46820841152445086}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-13", "score": 0.0, "ref_price": 183.21, "return": -0.4741007586922112}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-05", "score": 0.0, "ref_price": 177.34, "return": -0.45669335739257927}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-04", "score": 0.0, "ref_price": 179.76, "return": -0.46400756564307966}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 193.0, "return": -0.5007772020725388}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 101.8, "return": -0.05353634577603146}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 108.05, "return": -0.10828320222119392}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-18", "score": 0.0, "ref_price": 114.94, "return": -0.16173655820428054}]}, "price_series": [{"date": "2016-08-08", "close": 114.94, "volume": 374637.0}, {"date": "2016-08-09", "close": 115.11, "volume": 596951.0}, {"date": "2016-08-10", "close": 114.0, "volume": 441481.0}, {"date": "2016-08-11", "close": 114.53, "volume": 619068.0}, {"date": "2016-08-12", "close": 114.19, "volume": 311223.0}, {"date": "2016-08-15", "close": 114.13, "volume": 428620.0}, {"date": "2016-08-16", "close": 114.51, "volume": 759413.0}, {"date": "2016-08-17", "close": 115.33, "volume": 493163.0}, {"date": "2016-08-18", "close": 115.7, "volume": 343674.0}, {"date": "2016-08-19", "close": 115.46, "volume": 444367.0}, {"date": "2016-08-22", "close": 114.5, "volume": 338142.0}, {"date": "2016-08-23", "close": 114.81, "volume": 468660.0}, {"date": "2016-08-24", "close": 114.76, "volume": 315225.0}, {"date": "2016-08-25", "close": 114.8, "volume": 345151.0}, {"date": "2016-08-26", "close": 114.49, "volume": 693801.0}, {"date": "2016-08-29", "close": 114.91, "volume": 262224.0}, {"date": "2016-08-30", "close": 112.96, "volume": 850957.0}, {"date": "2016-08-31", "close": 112.48, "volume": 862159.0}, {"date": "2016-09-01", "close": 112.73, "volume": 574874.0}, {"date": "2016-09-02", "close": 115.77, "volume": 531907.0}, {"date": "2016-09-06", "close": 114.78, "volume": 1023033.0}, {"date": "2016-09-07", "close": 114.39, "volume": 443732.0}, {"date": "2016-09-08", "close": 113.38, "volume": 443577.0}, {"date": "2016-09-09", "close": 111.08, "volume": 591717.0}, {"date": "2016-09-12", "close": 112.57, "volume": 418262.0}, {"date": "2016-09-13", "close": 110.91, "volume": 500374.0}, {"date": "2016-09-14", "close": 111.17, "volume": 426082.0}, {"date": "2016-09-15", "close": 113.72, "volume": 604358.0}, {"date": "2016-09-16", "close": 112.7, "volume": 471108.0}, {"date": "2016-09-19", "close": 113.88, "volume": 428138.0}, {"date": "2016-09-20", "close": 114.54, "volume": 551604.0}, {"date": "2016-09-21", "close": 115.58, "volume": 734330.0}, {"date": "2016-09-22", "close": 116.82, "volume": 494278.0}, {"date": "2016-09-23", "close": 116.35, "volume": 357987.0}, {"date": "2016-09-26", "close": 116.05, "volume": 451791.0}, {"date": "2016-09-27", "close": 116.45, "volume": 481736.0}, {"date": "2016-09-28", "close": 116.99, "volume": 496309.0}, {"date": "2016-09-29", "close": 115.81, "volume": 452467.0}, {"date": "2016-09-30", "close": 116.04, "volume": 381114.0}, {"date": "2016-10-03", "close": 116.38, "volume": 471095.0}, {"date": "2016-10-04", "close": 116.33, "volume": 633457.0}, {"date": "2016-10-05", "close": 114.44, "volume": 620551.0}, {"date": "2016-10-06", "close": 113.66, "volume": 534588.0}, {"date": "2016-10-07", "close": 112.66, "volume": 556117.0}, {"date": "2016-10-10", "close": 112.47, "volume": 340175.0}, {"date": "2016-10-11", "close": 109.99, "volume": 936745.0}, {"date": "2016-10-12", "close": 109.3, "volume": 929330.0}, {"date": "2016-10-13", "close": 109.5, "volume": 551673.0}, {"date": "2016-10-14", "close": 108.5, "volume": 567142.0}, {"date": "2016-10-17", "close": 107.73, "volume": 708342.0}, {"date": "2016-10-18", "close": 108.15, "volume": 607700.0}, {"date": "2016-10-19", "close": 108.39, "volume": 492154.0}, {"date": "2016-10-20", "close": 108.25, "volume": 648591.0}, {"date": "2016-10-21", "close": 108.24, "volume": 842576.0}, {"date": "2016-10-24", "close": 108.21, "volume": 615579.0}, {"date": "2016-10-25", "close": 108.22, "volume": 973318.0}, {"date": "2016-10-26", "close": 108.05, "volume": 960343.0}, {"date": "2016-10-27", "close": 107.3, "volume": 802025.0}, {"date": "2016-10-28", "close": 107.13, "volume": 561575.0}, {"date": "2016-10-31", "close": 107.53, "volume": 754354.0}, {"date": "2016-11-01", "close": 106.29, "volume": 616384.0}, {"date": "2016-11-02", "close": 105.83, "volume": 510950.0}, {"date": "2016-11-03", "close": 104.0, "volume": 822777.0}, {"date": "2016-11-04", "close": 103.87, "volume": 534841.0}, {"date": "2016-11-07", "close": 104.5, "volume": 528751.0}, {"date": "2016-11-08", "close": 105.58, "volume": 395475.0}, {"date": "2016-11-09", "close": 104.42, "volume": 706318.0}, {"date": "2016-11-10", "close": 101.69, "volume": 1366294.0}, {"date": "2016-11-11", "close": 101.37, "volume": 1842018.0}, {"date": "2016-11-14", "close": 100.06, "volume": 1131761.0}, {"date": "2016-11-15", "close": 100.97, "volume": 721833.0}, {"date": "2016-11-16", "close": 101.22, "volume": 1523926.0}, {"date": "2016-11-17", "close": 102.41, "volume": 1162624.0}, {"date": "2016-11-18", "close": 101.72, "volume": 950483.0}, {"date": "2016-11-21", "close": 101.67, "volume": 680014.0}, {"date": "2016-11-22", "close": 100.95, "volume": 1472983.0}, {"date": "2016-11-23", "close": 100.69, "volume": 1299837.0}, {"date": "2016-11-25", "close": 101.84, "volume": 400004.0}, {"date": "2016-11-28", "close": 101.8, "volume": 963382.0}, {"date": "2016-11-29", "close": 102.09, "volume": 968586.0}, {"date": "2016-11-30", "close": 101.24, "volume": 1453142.0}, {"date": "2016-12-01", "close": 99.95, "volume": 1286565.0}, {"date": "2016-12-02", "close": 100.39, "volume": 1618403.0}, {"date": "2016-12-05", "close": 101.14, "volume": 807150.0}, {"date": "2016-12-06", "close": 100.54, "volume": 966263.0}, {"date": "2016-12-07", "close": 102.66, "volume": 1194386.0}, {"date": "2016-12-08", "close": 102.79, "volume": 808244.0}, {"date": "2016-12-09", "close": 103.88, "volume": 705902.0}, {"date": "2016-12-12", "close": 104.39, "volume": 1192973.0}, {"date": "2016-12-13", "close": 105.91, "volume": 1152095.0}, {"date": "2016-12-14", "close": 103.97, "volume": 2077444.0}, {"date": "2016-12-15", "close": 103.06, "volume": 920746.0}, {"date": "2016-12-16", "close": 103.93, "volume": 888772.0}, {"date": "2016-12-19", "close": 103.67, "volume": 607835.0}, {"date": "2016-12-20", "close": 103.46, "volume": 641924.0}, {"date": "2016-12-21", "close": 103.9, "volume": 510538.0}, {"date": "2016-12-22", "close": 103.3, "volume": 528835.0}, {"date": "2016-12-23", "close": 103.39, "volume": 428872.0}, {"date": "2016-12-27", "close": 103.46, "volume": 424465.0}, {"date": "2016-12-28", "close": 102.76, "volume": 464374.0}, {"date": "2016-12-29", "close": 103.46, "volume": 629846.0}, {"date": "2016-12-30", "close": 103.94, "volume": 526729.0}, {"date": "2017-01-03", "close": 104.27, "volume": 652226.0}, {"date": "2017-01-04", "close": 105.57, "volume": 652376.0}, {"date": "2017-01-05", "close": 106.82, "volume": 694020.0}, {"date": "2017-01-06", "close": 106.39, "volume": 535437.0}, {"date": "2017-01-09", "close": 106.56, "volume": 583984.0}, {"date": "2017-01-10", "close": 105.92, "volume": 550096.0}, {"date": "2017-01-11", "close": 106.9, "volume": 603006.0}, {"date": "2017-01-12", "close": 107.37, "volume": 495460.0}, {"date": "2017-01-13", "close": 107.73, "volume": 574041.0}, {"date": "2017-01-17", "close": 106.87, "volume": 723806.0}, {"date": "2017-01-18", "close": 107.28, "volume": 578900.0}, {"date": "2017-01-19", "close": 107.37, "volume": 458573.0}, {"date": "2017-01-20", "close": 107.34, "volume": 1246688.0}, {"date": "2017-01-23", "close": 108.71, "volume": 610065.0}, {"date": "2017-01-24", "close": 109.35, "volume": 669839.0}, {"date": "2017-01-25", "close": 108.64, "volume": 678993.0}, {"date": "2017-01-26", "close": 112.14, "volume": 1496890.0}, {"date": "2017-01-27", "close": 113.0, "volume": 1472857.0}, {"date": "2017-01-30", "close": 111.67, "volume": 669724.0}, {"date": "2017-01-31", "close": 112.03, "volume": 546299.0}, {"date": "2017-02-01", "close": 111.85, "volume": 594691.0}, {"date": "2017-02-02", "close": 111.2, "volume": 646871.0}, {"date": "2017-02-03", "close": 111.89, "volume": 466877.0}, {"date": "2017-02-06", "close": 111.94, "volume": 307031.0}, {"date": "2017-02-07", "close": 112.82, "volume": 377968.0}, {"date": "2017-02-08", "close": 114.04, "volume": 549524.0}, {"date": "2017-02-09", "close": 114.21, "volume": 557854.0}, {"date": "2017-02-10", "close": 113.83, "volume": 393410.0}, {"date": "2017-02-13", "close": 114.12, "volume": 478090.0}, {"date": "2017-02-14", "close": 113.42, "volume": 437744.0}, {"date": "2017-02-15", "close": 114.31, "volume": 359644.0}, {"date": "2017-02-16", "close": 114.2, "volume": 604559.0}, {"date": "2017-02-17", "close": 114.83, "volume": 431896.0}, {"date": "2017-02-21", "close": 115.42, "volume": 733599.0}, {"date": "2017-02-22", "close": 114.75, "volume": 749666.0}, {"date": "2017-02-23", "close": 115.27, "volume": 666842.0}, {"date": "2017-02-24", "close": 114.77, "volume": 499591.0}, {"date": "2017-02-27", "close": 114.83, "volume": 396052.0}, {"date": "2017-02-28", "close": 114.31, "volume": 366307.0}, {"date": "2017-03-01", "close": 113.72, "volume": 535284.0}, {"date": "2017-03-02", "close": 113.56, "volume": 380668.0}, {"date": "2017-03-03", "close": 112.73, "volume": 772015.0}, {"date": "2017-03-06", "close": 112.25, "volume": 374725.0}, {"date": "2017-03-07", "close": 111.32, "volume": 773405.0}, {"date": "2017-03-08", "close": 110.99, "volume": 512782.0}, {"date": "2017-03-09", "close": 111.34, "volume": 255154.0}, {"date": "2017-03-10", "close": 112.38, "volume": 354349.0}, {"date": "2017-03-13", "close": 112.77, "volume": 421896.0}, {"date": "2017-03-14", "close": 113.07, "volume": 369761.0}, {"date": "2017-03-15", "close": 113.91, "volume": 428548.0}, {"date": "2017-03-16", "close": 114.9, "volume": 389441.0}, {"date": "2017-03-17", "close": 116.09, "volume": 717511.0}, {"date": "2017-03-20", "close": 116.21, "volume": 349012.0}, {"date": "2017-03-21", "close": 116.64, "volume": 451644.0}, {"date": "2017-03-22", "close": 116.37, "volume": 294592.0}, {"date": "2017-03-23", "close": 116.23, "volume": 339564.0}, {"date": "2017-03-24", "close": 116.43, "volume": 216956.0}, {"date": "2017-03-27", "close": 116.68, "volume": 424762.0}, {"date": "2017-03-28", "close": 116.45, "volume": 305844.0}, {"date": "2017-03-29", "close": 116.53, "volume": 342851.0}, {"date": "2017-03-30", "close": 116.11, "volume": 268708.0}, {"date": "2017-03-31", "close": 115.58, "volume": 668683.0}, {"date": "2017-04-03", "close": 115.28, "volume": 402532.0}, {"date": "2017-04-04", "close": 115.06, "volume": 314179.0}, {"date": "2017-04-05", "close": 114.99, "volume": 323334.0}, {"date": "2017-04-06", "close": 115.25, "volume": 427931.0}, {"date": "2017-04-07", "close": 114.0, "volume": 414673.0}, {"date": "2017-04-10", "close": 114.69, "volume": 322526.0}, {"date": "2017-04-11", "close": 115.74, "volume": 559185.0}, {"date": "2017-04-12", "close": 116.36, "volume": 313737.0}, {"date": "2017-04-13", "close": 115.61, "volume": 237684.0}, {"date": "2017-04-17", "close": 116.27, "volume": 222206.0}, {"date": "2017-04-18", "close": 116.05, "volume": 396955.0}, {"date": "2017-04-19", "close": 113.76, "volume": 804929.0}, {"date": "2017-04-20", "close": 114.03, "volume": 742824.0}, {"date": "2017-04-21", "close": 114.05, "volume": 585782.0}, {"date": "2017-04-24", "close": 116.68, "volume": 594176.0}, {"date": "2017-04-25", "close": 117.15, "volume": 428069.0}, {"date": "2017-04-26", "close": 116.81, "volume": 695972.0}, {"date": "2017-04-27", "close": 117.47, "volume": 493487.0}, {"date": "2017-04-28", "close": 117.43, "volume": 375511.0}, {"date": "2017-05-01", "close": 117.34, "volume": 313801.0}, {"date": "2017-05-02", "close": 117.36, "volume": 307186.0}, {"date": "2017-05-03", "close": 117.25, "volume": 290716.0}, {"date": "2017-05-04", "close": 119.05, "volume": 444350.0}, {"date": "2017-05-05", "close": 119.55, "volume": 341231.0}, {"date": "2017-05-08", "close": 119.9, "volume": 369686.0}, {"date": "2017-05-09", "close": 119.71, "volume": 263827.0}, {"date": "2017-05-10", "close": 119.48, "volume": 427468.0}, {"date": "2017-05-11", "close": 119.83, "volume": 748923.0}, {"date": "2017-05-12", "close": 119.87, "volume": 447745.0}, {"date": "2017-05-15", "close": 119.15, "volume": 629076.0}, {"date": "2017-05-16", "close": 121.68, "volume": 623505.0}, {"date": "2017-05-17", "close": 121.18, "volume": 458607.0}, {"date": "2017-05-18", "close": 120.03, "volume": 355977.0}, {"date": "2017-05-19", "close": 120.87, "volume": 273074.0}, {"date": "2017-05-22", "close": 121.22, "volume": 370102.0}, {"date": "2017-05-23", "close": 121.74, "volume": 495660.0}, {"date": "2017-05-24", "close": 122.01, "volume": 265943.0}, {"date": "2017-05-25", "close": 121.86, "volume": 362751.0}, {"date": "2017-05-26", "close": 121.37, "volume": 318177.0}, {"date": "2017-05-30", "close": 121.06, "volume": 191990.0}, {"date": "2017-05-31", "close": 121.92, "volume": 324956.0}, {"date": "2017-06-01", "close": 122.86, "volume": 307261.0}, {"date": "2017-06-02", "close": 123.48, "volume": 270953.0}, {"date": "2017-06-05", "close": 123.13, "volume": 239495.0}, {"date": "2017-06-06", "close": 122.71, "volume": 266980.0}, {"date": "2017-06-07", "close": 122.11, "volume": 442293.0}, {"date": "2017-06-08", "close": 119.9, "volume": 349866.0}, {"date": "2017-06-09", "close": 119.55, "volume": 319619.0}, {"date": "2017-06-12", "close": 119.32, "volume": 298335.0}, {"date": "2017-06-13", "close": 119.68, "volume": 418078.0}, {"date": "2017-06-14", "close": 120.55, "volume": 364226.0}, {"date": "2017-06-15", "close": 120.38, "volume": 335373.0}, {"date": "2017-06-16", "close": 121.74, "volume": 338361.0}, {"date": "2017-06-19", "close": 122.7, "volume": 248675.0}, {"date": "2017-06-20", "close": 122.18, "volume": 220663.0}, {"date": "2017-06-21", "close": 121.75, "volume": 260614.0}, {"date": "2017-06-22", "close": 119.62, "volume": 422644.0}, {"date": "2017-06-23", "close": 119.26, "volume": 373086.0}, {"date": "2017-06-26", "close": 120.2, "volume": 326929.0}, {"date": "2017-06-27", "close": 120.42, "volume": 459611.0}, {"date": "2017-06-28", "close": 121.51, "volume": 444833.0}, {"date": "2017-06-29", "close": 120.14, "volume": 337376.0}, {"date": "2017-06-30", "close": 119.83, "volume": 326281.0}, {"date": "2017-07-03", "close": 119.14, "volume": 190790.0}, {"date": "2017-07-05", "close": 119.33, "volume": 283672.0}, {"date": "2017-07-06", "close": 118.41, "volume": 298392.0}, {"date": "2017-07-07", "close": 118.29, "volume": 324581.0}, {"date": "2017-07-10", "close": 119.22, "volume": 285054.0}, {"date": "2017-07-11", "close": 118.28, "volume": 333796.0}, {"date": "2017-07-12", "close": 120.39, "volume": 347467.0}, {"date": "2017-07-13", "close": 120.08, "volume": 287261.0}, {"date": "2017-07-14", "close": 121.75, "volume": 266950.0}, {"date": "2017-07-17", "close": 121.13, "volume": 288918.0}, {"date": "2017-07-18", "close": 120.89, "volume": 346555.0}, {"date": "2017-07-19", "close": 121.12, "volume": 402871.0}, {"date": "2017-07-20", "close": 121.45, "volume": 255199.0}, {"date": "2017-07-21", "close": 120.65, "volume": 335701.0}, {"date": "2017-07-24", "close": 119.12, "volume": 396604.0}, {"date": "2017-07-25", "close": 119.39, "volume": 391773.0}, {"date": "2017-07-26", "close": 120.61, "volume": 338561.0}, {"date": "2017-07-27", "close": 127.23, "volume": 1185149.0}, {"date": "2017-07-28", "close": 130.09, "volume": 862458.0}, {"date": "2017-07-31", "close": 130.57, "volume": 476460.0}, {"date": "2017-08-01", "close": 130.2, "volume": 327286.0}, {"date": "2017-08-02", "close": 130.55, "volume": 554508.0}, {"date": "2017-08-03", "close": 129.9, "volume": 351795.0}, {"date": "2017-08-04", "close": 132.17, "volume": 698039.0}, {"date": "2017-08-07", "close": 132.96, "volume": 376177.0}, {"date": "2017-08-08", "close": 132.55, "volume": 400264.0}, {"date": "2017-08-09", "close": 130.71, "volume": 389506.0}, {"date": "2017-08-10", "close": 129.08, "volume": 318915.0}, {"date": "2017-08-11", "close": 129.51, "volume": 249195.0}, {"date": "2017-08-14", "close": 130.5, "volume": 270989.0}, {"date": "2017-08-15", "close": 131.36, "volume": 290040.0}, {"date": "2017-08-16", "close": 134.02, "volume": 631305.0}, {"date": "2017-08-17", "close": 132.87, "volume": 505388.0}, {"date": "2017-08-18", "close": 132.05, "volume": 333382.0}, {"date": "2017-08-21", "close": 132.83, "volume": 226722.0}, {"date": "2017-08-22", "close": 132.85, "volume": 282068.0}, {"date": "2017-08-23", "close": 132.56, "volume": 290271.0}, {"date": "2017-08-24", "close": 131.97, "volume": 272928.0}, {"date": "2017-08-25", "close": 132.54, "volume": 282035.0}, {"date": "2017-08-28", "close": 132.42, "volume": 236004.0}, {"date": "2017-08-29", "close": 132.6, "volume": 344882.0}, {"date": "2017-08-30", "close": 132.94, "volume": 227055.0}, {"date": "2017-08-31", "close": 134.41, "volume": 320006.0}, {"date": "2017-09-01", "close": 134.83, "volume": 401513.0}, {"date": "2017-09-05", "close": 134.62, "volume": 331142.0}, {"date": "2017-09-06", "close": 134.58, "volume": 425133.0}, {"date": "2017-09-07", "close": 135.58, "volume": 333521.0}, {"date": "2017-09-08", "close": 136.63, "volume": 554223.0}, {"date": "2017-09-11", "close": 136.97, "volume": 379493.0}, {"date": "2017-09-12", "close": 137.35, "volume": 435307.0}, {"date": "2017-09-13", "close": 135.09, "volume": 526648.0}, {"date": "2017-09-14", "close": 134.93, "volume": 349603.0}, {"date": "2017-09-15", "close": 135.37, "volume": 359316.0}, {"date": "2017-09-18", "close": 135.86, "volume": 302340.0}, {"date": "2017-09-19", "close": 135.51, "volume": 278551.0}, {"date": "2017-09-20", "close": 131.71, "volume": 529952.0}, {"date": "2017-09-21", "close": 131.8, "volume": 270331.0}, {"date": "2017-09-22", "close": 132.11, "volume": 290560.0}, {"date": "2017-09-25", "close": 132.07, "volume": 612555.0}, {"date": "2017-09-26", "close": 130.92, "volume": 282025.0}, {"date": "2017-09-27", "close": 130.58, "volume": 372319.0}, {"date": "2017-09-28", "close": 131.64, "volume": 287760.0}, {"date": "2017-09-29", "close": 132.13, "volume": 260832.0}, {"date": "2017-10-02", "close": 131.03, "volume": 316578.0}, {"date": "2017-10-03", "close": 131.66, "volume": 275480.0}, {"date": "2017-10-04", "close": 132.95, "volume": 303804.0}, {"date": "2017-10-05", "close": 132.77, "volume": 203320.0}, {"date": "2017-10-06", "close": 132.96, "volume": 248950.0}, {"date": "2017-10-09", "close": 133.66, "volume": 342986.0}, {"date": "2017-10-10", "close": 135.2, "volume": 339302.0}, {"date": "2017-10-11", "close": 135.82, "volume": 228479.0}, {"date": "2017-10-12", "close": 136.06, "volume": 338653.0}, {"date": "2017-10-13", "close": 135.82, "volume": 197555.0}, {"date": "2017-10-16", "close": 135.48, "volume": 173712.0}, {"date": "2017-10-17", "close": 134.63, "volume": 301621.0}, {"date": "2017-10-18", "close": 135.58, "volume": 268733.0}, {"date": "2017-10-19", "close": 135.96, "volume": 259755.0}, {"date": "2017-10-20", "close": 135.31, "volume": 360210.0}, {"date": "2017-10-23", "close": 135.96, "volume": 387927.0}, {"date": "2017-10-24", "close": 134.79, "volume": 299651.0}, {"date": "2017-10-25", "close": 135.08, "volume": 322989.0}, {"date": "2017-10-26", "close": 135.28, "volume": 1027897.0}, {"date": "2017-10-27", "close": 136.52, "volume": 652358.0}, {"date": "2017-10-30", "close": 136.56, "volume": 379552.0}, {"date": "2017-10-31", "close": 137.01, "volume": 448804.0}, {"date": "2017-11-01", "close": 134.43, "volume": 379841.0}, {"date": "2017-11-02", "close": 134.99, "volume": 251270.0}, {"date": "2017-11-03", "close": 135.81, "volume": 235585.0}, {"date": "2017-11-06", "close": 136.9, "volume": 346254.0}, {"date": "2017-11-07", "close": 135.07, "volume": 287943.0}, {"date": "2017-11-08", "close": 135.03, "volume": 240251.0}, {"date": "2017-11-09", "close": 135.36, "volume": 220678.0}, {"date": "2017-11-10", "close": 136.01, "volume": 196999.0}, {"date": "2017-11-13", "close": 135.95, "volume": 238603.0}, {"date": "2017-11-14", "close": 136.42, "volume": 219865.0}, {"date": "2017-11-15", "close": 135.09, "volume": 191331.0}, {"date": "2017-11-16", "close": 136.03, "volume": 177380.0}, {"date": "2017-11-17", "close": 136.1, "volume": 385590.0}, {"date": "2017-11-20", "close": 137.16, "volume": 323378.0}, {"date": "2017-11-21", "close": 137.92, "volume": 263318.0}, {"date": "2017-11-22", "close": 137.62, "volume": 238193.0}, {"date": "2017-11-24", "close": 139.82, "volume": 291804.0}, {"date": "2017-11-27", "close": 139.58, "volume": 468364.0}, {"date": "2017-11-28", "close": 140.84, "volume": 458132.0}, {"date": "2017-11-29", "close": 139.14, "volume": 574413.0}, {"date": "2017-11-30", "close": 138.47, "volume": 485424.0}, {"date": "2017-12-01", "close": 139.22, "volume": 362761.0}, {"date": "2017-12-04", "close": 139.9, "volume": 478123.0}, {"date": "2017-12-05", "close": 140.03, "volume": 443289.0}, {"date": "2017-12-06", "close": 142.57, "volume": 734829.0}, {"date": "2017-12-07", "close": 141.36, "volume": 385795.0}, {"date": "2017-12-08", "close": 141.82, "volume": 369244.0}, {"date": "2017-12-11", "close": 141.67, "volume": 500440.0}, {"date": "2017-12-12", "close": 140.61, "volume": 500428.0}, {"date": "2017-12-13", "close": 141.38, "volume": 792364.0}, {"date": "2017-12-14", "close": 141.84, "volume": 304359.0}, {"date": "2017-12-15", "close": 141.54, "volume": 293318.0}, {"date": "2017-12-18", "close": 142.8, "volume": 394214.0}, {"date": "2017-12-19", "close": 142.08, "volume": 434446.0}, {"date": "2017-12-20", "close": 142.49, "volume": 314526.0}, {"date": "2017-12-21", "close": 142.87, "volume": 363861.0}, {"date": "2017-12-22", "close": 143.28, "volume": 318702.0}, {"date": "2017-12-26", "close": 143.39, "volume": 241675.0}, {"date": "2017-12-27", "close": 143.87, "volume": 304936.0}, {"date": "2017-12-28", "close": 144.76, "volume": 292385.0}, {"date": "2017-12-29", "close": 146.03, "volume": 325236.0}, {"date": "2018-01-02", "close": 145.13, "volume": 889911.0}, {"date": "2018-01-03", "close": 145.56, "volume": 640640.0}, {"date": "2018-01-04", "close": 144.72, "volume": 409440.0}, {"date": "2018-01-05", "close": 144.93, "volume": 241744.0}, {"date": "2018-01-08", "close": 144.95, "volume": 293717.0}, {"date": "2018-01-09", "close": 144.38, "volume": 440186.0}, {"date": "2018-01-10", "close": 143.86, "volume": 388567.0}, {"date": "2018-01-11", "close": 143.99, "volume": 381025.0}, {"date": "2018-01-12", "close": 144.72, "volume": 414243.0}, {"date": "2018-01-16", "close": 143.14, "volume": 399213.0}, {"date": "2018-01-17", "close": 145.09, "volume": 346214.0}, {"date": "2018-01-18", "close": 145.15, "volume": 421310.0}, {"date": "2018-01-19", "close": 145.24, "volume": 364586.0}, {"date": "2018-01-22", "close": 145.31, "volume": 435337.0}, {"date": "2018-01-23", "close": 146.12, "volume": 333212.0}, {"date": "2018-01-24", "close": 144.68, "volume": 452353.0}, {"date": "2018-01-25", "close": 144.93, "volume": 555834.0}, {"date": "2018-01-26", "close": 145.02, "volume": 421917.0}, {"date": "2018-01-29", "close": 141.85, "volume": 671032.0}, {"date": "2018-01-30", "close": 142.53, "volume": 409032.0}, {"date": "2018-01-31", "close": 143.96, "volume": 472282.0}, {"date": "2018-02-01", "close": 143.4, "volume": 411190.0}, {"date": "2018-02-02", "close": 141.68, "volume": 358029.0}, {"date": "2018-02-05", "close": 135.13, "volume": 585027.0}, {"date": "2018-02-06", "close": 137.03, "volume": 720503.0}, {"date": "2018-02-07", "close": 135.88, "volume": 482239.0}, {"date": "2018-02-08", "close": 134.73, "volume": 502644.0}, {"date": "2018-02-09", "close": 135.22, "volume": 508008.0}, {"date": "2018-02-12", "close": 136.64, "volume": 393592.0}, {"date": "2018-02-13", "close": 137.07, "volume": 460265.0}, {"date": "2018-02-14", "close": 138.54, "volume": 520436.0}, {"date": "2018-02-15", "close": 140.36, "volume": 340504.0}, {"date": "2018-02-16", "close": 140.5, "volume": 255493.0}, {"date": "2018-02-20", "close": 139.03, "volume": 351299.0}, {"date": "2018-02-21", "close": 138.1, "volume": 346790.0}, {"date": "2018-02-22", "close": 136.73, "volume": 429829.0}, {"date": "2018-02-23", "close": 139.08, "volume": 322166.0}, {"date": "2018-02-26", "close": 139.41, "volume": 217827.0}, {"date": "2018-02-27", "close": 137.03, "volume": 436149.0}, {"date": "2018-02-28", "close": 135.64, "volume": 425438.0}, {"date": "2018-03-01", "close": 133.78, "volume": 687122.0}, {"date": "2018-03-02", "close": 132.79, "volume": 682650.0}, {"date": "2018-03-05", "close": 133.93, "volume": 472861.0}, {"date": "2018-03-06", "close": 133.43, "volume": 372167.0}, {"date": "2018-03-07", "close": 132.93, "volume": 348612.0}, {"date": "2018-03-08", "close": 135.76, "volume": 428190.0}, {"date": "2018-03-09", "close": 136.27, "volume": 226079.0}, {"date": "2018-03-12", "close": 136.63, "volume": 395208.0}, {"date": "2018-03-13", "close": 135.21, "volume": 252194.0}, {"date": "2018-03-14", "close": 135.72, "volume": 248447.0}, {"date": "2018-03-15", "close": 135.7, "volume": 214145.0}, {"date": "2018-03-16", "close": 135.89, "volume": 224136.0}, {"date": "2018-03-19", "close": 135.2, "volume": 252721.0}, {"date": "2018-03-20", "close": 135.23, "volume": 366617.0}, {"date": "2018-03-21", "close": 133.66, "volume": 379906.0}, {"date": "2018-03-22", "close": 132.95, "volume": 442648.0}, {"date": "2018-03-23", "close": 132.08, "volume": 502415.0}, {"date": "2018-03-26", "close": 134.65, "volume": 357081.0}, {"date": "2018-03-27", "close": 133.02, "volume": 357031.0}, {"date": "2018-03-28", "close": 135.11, "volume": 302949.0}, {"date": "2018-03-29", "close": 135.42, "volume": 718201.0}, {"date": "2018-04-02", "close": 133.67, "volume": 194185.0}, {"date": "2018-04-03", "close": 134.63, "volume": 301115.0}, {"date": "2018-04-04", "close": 137.8, "volume": 667733.0}, {"date": "2018-04-05", "close": 139.69, "volume": 384139.0}, {"date": "2018-04-06", "close": 139.17, "volume": 452322.0}, {"date": "2018-04-09", "close": 140.92, "volume": 663529.0}, {"date": "2018-04-10", "close": 142.93, "volume": 917229.0}, {"date": "2018-04-11", "close": 141.37, "volume": 385169.0}, {"date": "2018-04-12", "close": 141.45, "volume": 304554.0}, {"date": "2018-04-13", "close": 142.0, "volume": 370414.0}, {"date": "2018-04-16", "close": 141.09, "volume": 1143505.0}, {"date": "2018-04-17", "close": 139.77, "volume": 1664351.0}, {"date": "2018-04-18", "close": 139.78, "volume": 867212.0}, {"date": "2018-04-19", "close": 139.29, "volume": 497055.0}, {"date": "2018-04-20", "close": 137.79, "volume": 734211.0}, {"date": "2018-04-23", "close": 137.25, "volume": 281747.0}, {"date": "2018-04-24", "close": 137.24, "volume": 243139.0}, {"date": "2018-04-25", "close": 137.61, "volume": 244682.0}, {"date": "2018-04-26", "close": 139.15, "volume": 268503.0}, {"date": "2018-04-27", "close": 140.85, "volume": 361502.0}, {"date": "2018-04-30", "close": 141.96, "volume": 429254.0}, {"date": "2018-05-01", "close": 141.81, "volume": 437573.0}, {"date": "2018-05-02", "close": 140.48, "volume": 471470.0}, {"date": "2018-05-03", "close": 141.51, "volume": 421434.0}, {"date": "2018-05-04", "close": 143.55, "volume": 653946.0}, {"date": "2018-05-07", "close": 143.61, "volume": 325119.0}, {"date": "2018-05-08", "close": 143.9, "volume": 392513.0}, {"date": "2018-05-09", "close": 144.06, "volume": 376157.0}, {"date": "2018-05-10", "close": 144.1, "volume": 365563.0}, {"date": "2018-05-11", "close": 144.69, "volume": 232892.0}, {"date": "2018-05-14", "close": 144.49, "volume": 197805.0}, {"date": "2018-05-15", "close": 144.41, "volume": 241448.0}, {"date": "2018-05-16", "close": 145.79, "volume": 514892.0}, {"date": "2018-05-17", "close": 146.28, "volume": 396730.0}, {"date": "2018-05-18", "close": 145.46, "volume": 245869.0}, {"date": "2018-05-21", "close": 145.72, "volume": 272071.0}, {"date": "2018-05-22", "close": 146.12, "volume": 283912.0}, {"date": "2018-05-23", "close": 145.04, "volume": 479713.0}, {"date": "2018-05-24", "close": 146.51, "volume": 916820.0}, {"date": "2018-05-25", "close": 146.34, "volume": 807668.0}, {"date": "2018-05-29", "close": 145.72, "volume": 363175.0}, {"date": "2018-05-30", "close": 146.06, "volume": 250674.0}, {"date": "2018-05-31", "close": 146.52, "volume": 370213.0}, {"date": "2018-06-01", "close": 144.83, "volume": 521469.0}, {"date": "2018-06-04", "close": 147.51, "volume": 323568.0}, {"date": "2018-06-05", "close": 147.0, "volume": 409445.0}, {"date": "2018-06-06", "close": 146.6, "volume": 277645.0}, {"date": "2018-06-07", "close": 144.18, "volume": 316571.0}, {"date": "2018-06-08", "close": 146.37, "volume": 309050.0}, {"date": "2018-06-11", "close": 147.78, "volume": 309335.0}, {"date": "2018-06-12", "close": 147.1, "volume": 477791.0}, {"date": "2018-06-13", "close": 148.19, "volume": 243537.0}, {"date": "2018-06-14", "close": 147.98, "volume": 269620.0}, {"date": "2018-06-15", "close": 148.57, "volume": 582882.0}, {"date": "2018-06-18", "close": 145.7, "volume": 343778.0}, {"date": "2018-06-19", "close": 144.88, "volume": 380541.0}, {"date": "2018-06-20", "close": 144.05, "volume": 565325.0}, {"date": "2018-06-21", "close": 144.72, "volume": 343052.0}, {"date": "2018-06-22", "close": 145.94, "volume": 371975.0}, {"date": "2018-06-25", "close": 142.94, "volume": 492524.0}, {"date": "2018-06-26", "close": 142.84, "volume": 824146.0}, {"date": "2018-06-27", "close": 142.17, "volume": 901749.0}, {"date": "2018-06-28", "close": 144.0, "volume": 459583.0}, {"date": "2018-06-29", "close": 144.01, "volume": 438935.0}, {"date": "2018-07-02", "close": 142.12, "volume": 509953.0}, {"date": "2018-07-03", "close": 143.59, "volume": 207081.0}, {"date": "2018-07-05", "close": 145.53, "volume": 303924.0}, {"date": "2018-07-06", "close": 145.58, "volume": 266549.0}, {"date": "2018-07-09", "close": 145.56, "volume": 250696.0}, {"date": "2018-07-10", "close": 147.17, "volume": 282239.0}, {"date": "2018-07-11", "close": 145.99, "volume": 206669.0}, {"date": "2018-07-12", "close": 147.48, "volume": 206550.0}, {"date": "2018-07-13", "close": 148.35, "volume": 237446.0}, {"date": "2018-07-16", "close": 146.81, "volume": 272465.0}, {"date": "2018-07-17", "close": 148.15, "volume": 201743.0}, {"date": "2018-07-18", "close": 148.1, "volume": 296110.0}, {"date": "2018-07-19", "close": 148.6, "volume": 216183.0}, {"date": "2018-07-20", "close": 151.08, "volume": 431421.0}, {"date": "2018-07-23", "close": 149.34, "volume": 476153.0}, {"date": "2018-07-24", "close": 149.18, "volume": 313849.0}, {"date": "2018-07-25", "close": 150.96, "volume": 386968.0}, {"date": "2018-07-26", "close": 147.89, "volume": 481441.0}, {"date": "2018-07-27", "close": 148.27, "volume": 372931.0}, {"date": "2018-07-30", "close": 146.54, "volume": 435816.0}, {"date": "2018-07-31", "close": 147.27, "volume": 312165.0}, {"date": "2018-08-01", "close": 146.94, "volume": 497095.0}, {"date": "2018-08-02", "close": 146.63, "volume": 223022.0}, {"date": "2018-08-03", "close": 147.32, "volume": 274433.0}, {"date": "2018-08-06", "close": 146.23, "volume": 259261.0}, {"date": "2018-08-07", "close": 146.17, "volume": 209871.0}, {"date": "2018-08-08", "close": 145.92, "volume": 236025.0}, {"date": "2018-08-09", "close": 143.94, "volume": 214947.0}, {"date": "2018-08-10", "close": 142.6, "volume": 277286.0}, {"date": "2018-08-13", "close": 142.6, "volume": 337930.0}, {"date": "2018-08-14", "close": 143.31, "volume": 550477.0}, {"date": "2018-08-15", "close": 140.73, "volume": 422462.0}, {"date": "2018-08-16", "close": 141.29, "volume": 194279.0}, {"date": "2018-08-17", "close": 142.28, "volume": 198960.0}, {"date": "2018-08-20", "close": 142.94, "volume": 192025.0}, {"date": "2018-08-21", "close": 142.11, "volume": 298506.0}, {"date": "2018-08-22", "close": 142.02, "volume": 176227.0}, {"date": "2018-08-23", "close": 140.84, "volume": 265633.0}, {"date": "2018-08-24", "close": 141.47, "volume": 217297.0}, {"date": "2018-08-27", "close": 141.97, "volume": 222899.0}, {"date": "2018-08-28", "close": 140.94, "volume": 297259.0}, {"date": "2018-08-29", "close": 142.1, "volume": 368692.0}, {"date": "2018-08-30", "close": 141.15, "volume": 225051.0}, {"date": "2018-08-31", "close": 139.41, "volume": 348938.0}, {"date": "2018-09-04", "close": 139.49, "volume": 604886.0}, {"date": "2018-09-05", "close": 139.26, "volume": 543570.0}, {"date": "2018-09-06", "close": 139.48, "volume": 442969.0}, {"date": "2018-09-07", "close": 138.93, "volume": 191181.0}, {"date": "2018-09-10", "close": 139.86, "volume": 256705.0}, {"date": "2018-09-11", "close": 139.5, "volume": 202932.0}, {"date": "2018-09-12", "close": 139.3, "volume": 271018.0}, {"date": "2018-09-13", "close": 139.37, "volume": 215675.0}, {"date": "2018-09-14", "close": 140.43, "volume": 312645.0}, {"date": "2018-09-17", "close": 138.75, "volume": 472919.0}, {"date": "2018-09-18", "close": 138.5, "volume": 319249.0}, {"date": "2018-09-19", "close": 137.53, "volume": 276324.0}, {"date": "2018-09-20", "close": 140.85, "volume": 317730.0}, {"date": "2018-09-21", "close": 141.25, "volume": 227509.0}, {"date": "2018-09-24", "close": 140.38, "volume": 220412.0}, {"date": "2018-09-25", "close": 140.82, "volume": 204828.0}, {"date": "2018-09-26", "close": 141.94, "volume": 298350.0}, {"date": "2018-09-27", "close": 141.83, "volume": 233534.0}, {"date": "2018-09-28", "close": 141.67, "volume": 244969.0}, {"date": "2018-10-01", "close": 143.81, "volume": 460868.0}, {"date": "2018-10-02", "close": 142.88, "volume": 276400.0}, {"date": "2018-10-03", "close": 142.95, "volume": 316058.0}, {"date": "2018-10-04", "close": 140.94, "volume": 295767.0}, {"date": "2018-10-05", "close": 140.09, "volume": 306904.0}, {"date": "2018-10-08", "close": 141.05, "volume": 293969.0}, {"date": "2018-10-09", "close": 140.43, "volume": 354100.0}, {"date": "2018-10-10", "close": 135.18, "volume": 625094.0}, {"date": "2018-10-11", "close": 131.94, "volume": 638204.0}, {"date": "2018-10-12", "close": 133.76, "volume": 449706.0}, {"date": "2018-10-15", "close": 133.37, "volume": 436297.0}, {"date": "2018-10-16", "close": 136.03, "volume": 384883.0}, {"date": "2018-10-17", "close": 135.22, "volume": 383641.0}, {"date": "2018-10-18", "close": 136.37, "volume": 382526.0}, {"date": "2018-10-19", "close": 140.39, "volume": 993079.0}, {"date": "2018-10-22", "close": 139.27, "volume": 396125.0}, {"date": "2018-10-23", "close": 139.79, "volume": 444153.0}, {"date": "2018-10-24", "close": 137.11, "volume": 485923.0}, {"date": "2018-10-25", "close": 137.32, "volume": 329423.0}, {"date": "2018-10-26", "close": 138.02, "volume": 352320.0}, {"date": "2018-10-29", "close": 136.8, "volume": 364138.0}, {"date": "2018-10-30", "close": 137.11, "volume": 250155.0}, {"date": "2018-10-31", "close": 138.16, "volume": 331805.0}, {"date": "2018-11-01", "close": 138.88, "volume": 248700.0}, {"date": "2018-11-02", "close": 136.52, "volume": 351516.0}, {"date": "2018-11-05", "close": 139.68, "volume": 273186.0}, {"date": "2018-11-06", "close": 140.35, "volume": 227975.0}, {"date": "2018-11-07", "close": 142.21, "volume": 341020.0}, {"date": "2018-11-08", "close": 141.22, "volume": 221687.0}, {"date": "2018-11-09", "close": 142.33, "volume": 355116.0}, {"date": "2018-11-12", "close": 142.0, "volume": 420730.0}, {"date": "2018-11-13", "close": 141.5, "volume": 330519.0}, {"date": "2018-11-14", "close": 141.77, "volume": 256399.0}, {"date": "2018-11-15", "close": 143.19, "volume": 306471.0}, {"date": "2018-11-16", "close": 144.54, "volume": 267760.0}, {"date": "2018-11-19", "close": 143.15, "volume": 205115.0}, {"date": "2018-11-20", "close": 143.24, "volume": 567256.0}, {"date": "2018-11-21", "close": 143.41, "volume": 866833.0}, {"date": "2018-11-23", "close": 143.49, "volume": 218692.0}, {"date": "2018-11-26", "close": 144.41, "volume": 401248.0}, {"date": "2018-11-27", "close": 145.21, "volume": 741815.0}, {"date": "2018-11-28", "close": 145.65, "volume": 304431.0}, {"date": "2018-11-29", "close": 145.08, "volume": 205865.0}, {"date": "2018-11-30", "close": 144.35, "volume": 353294.0}, {"date": "2018-12-03", "close": 144.64, "volume": 316089.0}, {"date": "2018-12-04", "close": 143.37, "volume": 268837.0}, {"date": "2018-12-06", "close": 143.23, "volume": 405810.0}, {"date": "2018-12-07", "close": 141.29, "volume": 260006.0}, {"date": "2018-12-10", "close": 141.49, "volume": 316383.0}, {"date": "2018-12-11", "close": 142.05, "volume": 317773.0}, {"date": "2018-12-12", "close": 143.21, "volume": 446511.0}, {"date": "2018-12-13", "close": 143.96, "volume": 261150.0}, {"date": "2018-12-14", "close": 141.39, "volume": 539951.0}, {"date": "2018-12-17", "close": 140.81, "volume": 541125.0}, {"date": "2018-12-18", "close": 140.75, "volume": 480439.0}, {"date": "2018-12-19", "close": 140.71, "volume": 420023.0}, {"date": "2018-12-20", "close": 141.12, "volume": 1052233.0}, {"date": "2018-12-21", "close": 140.1, "volume": 922478.0}, {"date": "2018-12-24", "close": 138.46, "volume": 286948.0}, {"date": "2018-12-26", "close": 140.52, "volume": 393304.0}, {"date": "2018-12-27", "close": 141.17, "volume": 735898.0}, {"date": "2018-12-28", "close": 141.17, "volume": 354974.0}, {"date": "2018-12-31", "close": 141.8, "volume": 245476.0}, {"date": "2019-01-02", "close": 139.43, "volume": 360141.0}, {"date": "2019-01-03", "close": 138.1, "volume": 469283.0}, {"date": "2019-01-04", "close": 139.28, "volume": 658069.0}, {"date": "2019-01-07", "close": 138.53, "volume": 570013.0}, {"date": "2019-01-08", "close": 140.22, "volume": 509670.0}, {"date": "2019-01-09", "close": 138.38, "volume": 630165.0}, {"date": "2019-01-10", "close": 139.83, "volume": 494985.0}, {"date": "2019-01-11", "close": 141.06, "volume": 321823.0}, {"date": "2019-01-14", "close": 140.04, "volume": 299323.0}, {"date": "2019-01-15", "close": 141.14, "volume": 460476.0}, {"date": "2019-01-16", "close": 140.3, "volume": 256303.0}, {"date": "2019-01-17", "close": 142.14, "volume": 429337.0}, {"date": "2019-01-18", "close": 142.14, "volume": 341379.0}, {"date": "2019-01-22", "close": 142.92, "volume": 321051.0}, {"date": "2019-01-23", "close": 143.53, "volume": 230386.0}, {"date": "2019-01-24", "close": 142.9, "volume": 206315.0}, {"date": "2019-01-25", "close": 142.49, "volume": 230099.0}, {"date": "2019-01-28", "close": 142.85, "volume": 192503.0}, {"date": "2019-01-29", "close": 143.48, "volume": 315698.0}, {"date": "2019-01-30", "close": 144.58, "volume": 549393.0}, {"date": "2019-01-31", "close": 152.65, "volume": 884820.0}, {"date": "2019-02-01", "close": 151.47, "volume": 454610.0}, {"date": "2019-02-04", "close": 152.89, "volume": 508939.0}, {"date": "2019-02-05", "close": 152.97, "volume": 594014.0}, {"date": "2019-02-06", "close": 151.29, "volume": 327856.0}, {"date": "2019-02-07", "close": 153.67, "volume": 568747.0}, {"date": "2019-02-08", "close": 154.97, "volume": 841566.0}, {"date": "2019-02-11", "close": 154.23, "volume": 365005.0}, {"date": "2019-02-12", "close": 154.01, "volume": 294834.0}, {"date": "2019-02-13", "close": 155.91, "volume": 470041.0}, {"date": "2019-02-14", "close": 155.0, "volume": 323860.0}, {"date": "2019-02-15", "close": 157.41, "volume": 1772522.0}, {"date": "2019-02-19", "close": 157.29, "volume": 419345.0}, {"date": "2019-02-20", "close": 157.14, "volume": 384487.0}, {"date": "2019-02-21", "close": 157.73, "volume": 401072.0}, {"date": "2019-02-22", "close": 157.79, "volume": 885291.0}, {"date": "2019-02-25", "close": 156.45, "volume": 680063.0}, {"date": "2019-02-26", "close": 157.01, "volume": 449992.0}, {"date": "2019-02-27", "close": 155.92, "volume": 442376.0}, {"date": "2019-02-28", "close": 154.78, "volume": 291101.0}, {"date": "2019-03-01", "close": 155.6, "volume": 222749.0}, {"date": "2019-03-04", "close": 155.99, "volume": 343969.0}, {"date": "2019-03-05", "close": 156.81, "volume": 359451.0}, {"date": "2019-03-06", "close": 157.99, "volume": 943107.0}, {"date": "2019-03-07", "close": 158.95, "volume": 430041.0}, {"date": "2019-03-08", "close": 158.68, "volume": 477394.0}, {"date": "2019-03-11", "close": 160.29, "volume": 492344.0}, {"date": "2019-03-12", "close": 159.45, "volume": 226274.0}, {"date": "2019-03-13", "close": 160.84, "volume": 392420.0}, {"date": "2019-03-14", "close": 161.47, "volume": 634480.0}, {"date": "2019-03-15", "close": 163.26, "volume": 620118.0}, {"date": "2019-03-18", "close": 163.25, "volume": 259054.0}, {"date": "2019-03-19", "close": 162.79, "volume": 285952.0}, {"date": "2019-03-20", "close": 162.89, "volume": 302723.0}, {"date": "2019-03-21", "close": 163.82, "volume": 246596.0}, {"date": "2019-03-22", "close": 162.79, "volume": 385530.0}, {"date": "2019-03-25", "close": 162.93, "volume": 235896.0}, {"date": "2019-03-26", "close": 165.23, "volume": 417977.0}, {"date": "2019-03-27", "close": 163.52, "volume": 368703.0}, {"date": "2019-03-28", "close": 163.8, "volume": 236755.0}, {"date": "2019-03-29", "close": 163.61, "volume": 267490.0}, {"date": "2019-04-01", "close": 163.37, "volume": 293866.0}, {"date": "2019-04-02", "close": 163.9, "volume": 244308.0}, {"date": "2019-04-03", "close": 163.09, "volume": 269005.0}, {"date": "2019-04-04", "close": 162.82, "volume": 247830.0}, {"date": "2019-04-05", "close": 162.68, "volume": 192323.0}, {"date": "2019-04-08", "close": 163.17, "volume": 175847.0}, {"date": "2019-04-09", "close": 163.0, "volume": 207493.0}, {"date": "2019-04-10", "close": 162.93, "volume": 240943.0}, {"date": "2019-04-11", "close": 163.32, "volume": 208209.0}, {"date": "2019-04-12", "close": 163.2, "volume": 196411.0}, {"date": "2019-04-15", "close": 163.64, "volume": 171294.0}, {"date": "2019-04-16", "close": 162.42, "volume": 245589.0}, {"date": "2019-04-17", "close": 162.12, "volume": 241370.0}, {"date": "2019-04-18", "close": 163.07, "volume": 226037.0}, {"date": "2019-04-22", "close": 162.58, "volume": 196717.0}, {"date": "2019-04-23", "close": 163.8, "volume": 442307.0}, {"date": "2019-04-24", "close": 164.13, "volume": 433237.0}, {"date": "2019-04-25", "close": 164.17, "volume": 195180.0}, {"date": "2019-04-26", "close": 166.48, "volume": 246827.0}, {"date": "2019-04-29", "close": 166.14, "volume": 227376.0}, {"date": "2019-04-30", "close": 168.64, "volume": 288681.0}, {"date": "2019-05-01", "close": 167.16, "volume": 306361.0}, {"date": "2019-05-02", "close": 166.38, "volume": 235070.0}, {"date": "2019-05-03", "close": 168.52, "volume": 277068.0}, {"date": "2019-05-06", "close": 167.37, "volume": 156680.0}, {"date": "2019-05-07", "close": 167.5, "volume": 385797.0}, {"date": "2019-05-08", "close": 168.4, "volume": 311135.0}, {"date": "2019-05-09", "close": 169.27, "volume": 388972.0}, {"date": "2019-05-10", "close": 170.03, "volume": 267158.0}, {"date": "2019-05-13", "close": 169.23, "volume": 271132.0}, {"date": "2019-05-14", "close": 169.1, "volume": 261965.0}, {"date": "2019-05-15", "close": 170.05, "volume": 330288.0}, {"date": "2019-05-16", "close": 170.8, "volume": 350760.0}, {"date": "2019-05-17", "close": 169.81, "volume": 278834.0}, {"date": "2019-05-20", "close": 169.49, "volume": 249410.0}, {"date": "2019-05-21", "close": 169.44, "volume": 285749.0}, {"date": "2019-05-22", "close": 168.56, "volume": 326002.0}, {"date": "2019-05-23", "close": 167.99, "volume": 277751.0}, {"date": "2019-05-24", "close": 169.98, "volume": 214228.0}, {"date": "2019-05-28", "close": 169.35, "volume": 253360.0}, {"date": "2019-05-29", "close": 167.18, "volume": 315549.0}, {"date": "2019-05-30", "close": 169.35, "volume": 287899.0}, {"date": "2019-05-31", "close": 168.06, "volume": 229852.0}, {"date": "2019-06-03", "close": 169.83, "volume": 247692.0}, {"date": "2019-06-04", "close": 167.65, "volume": 279269.0}, {"date": "2019-06-05", "close": 169.9, "volume": 389835.0}, {"date": "2019-06-06", "close": 171.09, "volume": 392121.0}, {"date": "2019-06-07", "close": 173.44, "volume": 337462.0}, {"date": "2019-06-10", "close": 172.76, "volume": 202012.0}, {"date": "2019-06-11", "close": 172.59, "volume": 225517.0}, {"date": "2019-06-12", "close": 174.14, "volume": 200997.0}, {"date": "2019-06-13", "close": 173.0, "volume": 310916.0}, {"date": "2019-06-14", "close": 172.19, "volume": 159907.0}, {"date": "2019-06-17", "close": 170.67, "volume": 197129.0}, {"date": "2019-06-18", "close": 170.25, "volume": 303569.0}, {"date": "2019-06-19", "close": 172.07, "volume": 254478.0}, {"date": "2019-06-20", "close": 172.77, "volume": 187098.0}, {"date": "2019-06-21", "close": 171.94, "volume": 256171.0}, {"date": "2019-06-24", "close": 174.55, "volume": 280806.0}, {"date": "2019-06-25", "close": 173.2, "volume": 234517.0}, {"date": "2019-06-26", "close": 171.99, "volume": 279564.0}, {"date": "2019-06-27", "close": 171.61, "volume": 258539.0}, {"date": "2019-06-28", "close": 172.32, "volume": 295024.0}, {"date": "2019-07-01", "close": 170.93, "volume": 439172.0}, {"date": "2019-07-02", "close": 173.64, "volume": 325293.0}, {"date": "2019-07-03", "close": 175.53, "volume": 148031.0}, {"date": "2019-07-05", "close": 172.63, "volume": 231984.0}, {"date": "2019-07-08", "close": 173.19, "volume": 218155.0}, {"date": "2019-07-09", "close": 171.94, "volume": 290233.0}, {"date": "2019-07-10", "close": 172.46, "volume": 222784.0}, {"date": "2019-07-11", "close": 172.53, "volume": 153438.0}, {"date": "2019-07-12", "close": 170.26, "volume": 279053.0}, {"date": "2019-07-15", "close": 170.85, "volume": 325936.0}, {"date": "2019-07-16", "close": 170.16, "volume": 362419.0}, {"date": "2019-07-17", "close": 170.87, "volume": 266583.0}, {"date": "2019-07-18", "close": 170.95, "volume": 445281.0}, {"date": "2019-07-19", "close": 170.61, "volume": 544404.0}, {"date": "2019-07-22", "close": 169.77, "volume": 515766.0}, {"date": "2019-07-23", "close": 169.33, "volume": 516284.0}, {"date": "2019-07-24", "close": 167.29, "volume": 504156.0}, {"date": "2019-07-25", "close": 163.32, "volume": 846967.0}, {"date": "2019-07-26", "close": 165.08, "volume": 402245.0}, {"date": "2019-07-29", "close": 167.91, "volume": 562208.0}, {"date": "2019-07-30", "close": 168.14, "volume": 528096.0}, {"date": "2019-07-31", "close": 166.88, "volume": 312690.0}, {"date": "2019-08-01", "close": 168.84, "volume": 464740.0}, {"date": "2019-08-02", "close": 166.82, "volume": 407821.0}, {"date": "2019-08-05", "close": 163.28, "volume": 480882.0}, {"date": "2019-08-06", "close": 163.74, "volume": 223086.0}, {"date": "2019-08-07", "close": 164.92, "volume": 320818.0}, {"date": "2019-08-08", "close": 163.58, "volume": 361977.0}, {"date": "2019-08-09", "close": 163.72, "volume": 342293.0}, {"date": "2019-08-12", "close": 164.72, "volume": 228801.0}, {"date": "2019-08-13", "close": 163.92, "volume": 229192.0}, {"date": "2019-08-14", "close": 162.78, "volume": 345774.0}, {"date": "2019-08-15", "close": 165.64, "volume": 275689.0}, {"date": "2019-08-16", "close": 167.69, "volume": 499030.0}, {"date": "2019-08-19", "close": 166.86, "volume": 377335.0}, {"date": "2019-08-20", "close": 166.7, "volume": 482616.0}, {"date": "2019-08-21", "close": 168.03, "volume": 607142.0}, {"date": "2019-08-22", "close": 168.15, "volume": 395175.0}, {"date": "2019-08-23", "close": 166.37, "volume": 358380.0}, {"date": "2019-08-26", "close": 166.99, "volume": 203051.0}, {"date": "2019-08-27", "close": 168.76, "volume": 291625.0}, {"date": "2019-08-28", "close": 169.03, "volume": 272348.0}, {"date": "2019-08-29", "close": 170.52, "volume": 211631.0}, {"date": "2019-08-30", "close": 171.28, "volume": 194717.0}, {"date": "2019-09-03", "close": 174.72, "volume": 376840.0}, {"date": "2019-09-04", "close": 175.98, "volume": 584284.0}, {"date": "2019-09-05", "close": 168.17, "volume": 878448.0}, {"date": "2019-09-06", "close": 169.93, "volume": 670363.0}, {"date": "2019-09-09", "close": 167.13, "volume": 271794.0}, {"date": "2019-09-10", "close": 164.49, "volume": 369712.0}, {"date": "2019-09-11", "close": 165.79, "volume": 327482.0}, {"date": "2019-09-12", "close": 166.57, "volume": 245471.0}, {"date": "2019-09-13", "close": 163.24, "volume": 426658.0}, {"date": "2019-09-16", "close": 161.41, "volume": 329741.0}, {"date": "2019-09-17", "close": 163.9, "volume": 351231.0}, {"date": "2019-09-18", "close": 163.21, "volume": 428704.0}, {"date": "2019-09-19", "close": 163.1, "volume": 354955.0}, {"date": "2019-09-20", "close": 161.41, "volume": 511395.0}, {"date": "2019-09-23", "close": 161.98, "volume": 322743.0}, {"date": "2019-09-24", "close": 162.27, "volume": 278867.0}, {"date": "2019-09-25", "close": 160.78, "volume": 459067.0}, {"date": "2019-09-26", "close": 162.43, "volume": 322021.0}, {"date": "2019-09-27", "close": 162.57, "volume": 334584.0}, {"date": "2019-09-30", "close": 163.52, "volume": 309835.0}, {"date": "2019-10-01", "close": 163.4, "volume": 325258.0}, {"date": "2019-10-02", "close": 158.28, "volume": 478775.0}, {"date": "2019-10-03", "close": 162.52, "volume": 462000.0}, {"date": "2019-10-04", "close": 163.32, "volume": 333244.0}, {"date": "2019-10-07", "close": 163.85, "volume": 558763.0}, {"date": "2019-10-08", "close": 162.69, "volume": 543303.0}, {"date": "2019-10-09", "close": 164.76, "volume": 396504.0}, {"date": "2019-10-10", "close": 164.1, "volume": 276372.0}, {"date": "2019-10-11", "close": 163.3, "volume": 634337.0}, {"date": "2019-10-14", "close": 162.99, "volume": 450608.0}, {"date": "2019-10-15", "close": 162.24, "volume": 661273.0}, {"date": "2019-10-16", "close": 162.98, "volume": 262662.0}, {"date": "2019-10-17", "close": 162.65, "volume": 399402.0}, {"date": "2019-10-18", "close": 161.63, "volume": 334477.0}, {"date": "2019-10-21", "close": 160.87, "volume": 271462.0}, {"date": "2019-10-22", "close": 160.95, "volume": 256607.0}, {"date": "2019-10-23", "close": 161.03, "volume": 270032.0}, {"date": "2019-10-24", "close": 161.75, "volume": 249472.0}, {"date": "2019-10-25", "close": 160.34, "volume": 332807.0}, {"date": "2019-10-28", "close": 159.4, "volume": 333047.0}, {"date": "2019-10-29", "close": 159.84, "volume": 211181.0}, {"date": "2019-10-30", "close": 163.29, "volume": 348529.0}, {"date": "2019-10-31", "close": 163.87, "volume": 438541.0}, {"date": "2019-11-01", "close": 163.0, "volume": 215761.0}, {"date": "2019-11-04", "close": 160.56, "volume": 289487.0}, {"date": "2019-11-05", "close": 159.98, "volume": 500944.0}, {"date": "2019-11-06", "close": 160.51, "volume": 251764.0}, {"date": "2019-11-07", "close": 160.07, "volume": 235683.0}, {"date": "2019-11-08", "close": 159.04, "volume": 418426.0}, {"date": "2019-11-11", "close": 159.79, "volume": 214274.0}, {"date": "2019-11-12", "close": 158.0, "volume": 396257.0}, {"date": "2019-11-13", "close": 160.36, "volume": 271650.0}, {"date": "2019-11-14", "close": 160.92, "volume": 207769.0}, {"date": "2019-11-15", "close": 160.13, "volume": 282589.0}, {"date": "2019-11-18", "close": 160.53, "volume": 203113.0}, {"date": "2019-11-19", "close": 161.61, "volume": 222495.0}, {"date": "2019-11-20", "close": 161.0, "volume": 245954.0}, {"date": "2019-11-21", "close": 160.08, "volume": 222577.0}, {"date": "2019-11-22", "close": 160.03, "volume": 172310.0}, {"date": "2019-11-25", "close": 162.51, "volume": 439594.0}, {"date": "2019-11-26", "close": 163.78, "volume": 434655.0}, {"date": "2019-11-27", "close": 164.07, "volume": 338524.0}, {"date": "2019-11-29", "close": 163.44, "volume": 169171.0}, {"date": "2019-12-02", "close": 162.77, "volume": 322398.0}, {"date": "2019-12-03", "close": 162.21, "volume": 293395.0}, {"date": "2019-12-04", "close": 161.77, "volume": 318762.0}, {"date": "2019-12-05", "close": 161.34, "volume": 310900.0}, {"date": "2019-12-06", "close": 162.05, "volume": 269719.0}, {"date": "2019-12-09", "close": 161.79, "volume": 203911.0}, {"date": "2019-12-10", "close": 161.5, "volume": 206979.0}, {"date": "2019-12-11", "close": 162.18, "volume": 194507.0}, {"date": "2019-12-12", "close": 160.7, "volume": 322062.0}, {"date": "2019-12-13", "close": 162.63, "volume": 494271.0}, {"date": "2019-12-16", "close": 165.91, "volume": 607215.0}, {"date": "2019-12-17", "close": 164.93, "volume": 449792.0}, {"date": "2019-12-18", "close": 165.24, "volume": 332000.0}, {"date": "2019-12-19", "close": 164.35, "volume": 248541.0}, {"date": "2019-12-20", "close": 166.31, "volume": 534167.0}, {"date": "2019-12-23", "close": 166.54, "volume": 271888.0}, {"date": "2019-12-24", "close": 166.23, "volume": 107956.0}, {"date": "2019-12-26", "close": 166.99, "volume": 131185.0}, {"date": "2019-12-27", "close": 169.01, "volume": 242868.0}, {"date": "2019-12-30", "close": 168.42, "volume": 203170.0}, {"date": "2019-12-31", "close": 168.42, "volume": 240505.0}, {"date": "2020-01-02", "close": 166.75, "volume": 369881.0}, {"date": "2020-01-03", "close": 166.41, "volume": 376274.0}, {"date": "2020-01-06", "close": 167.72, "volume": 342787.0}, {"date": "2020-01-07", "close": 166.28, "volume": 366146.0}, {"date": "2020-01-08", "close": 168.5, "volume": 366060.0}, {"date": "2020-01-09", "close": 169.85, "volume": 318418.0}, {"date": "2020-01-10", "close": 169.14, "volume": 309127.0}, {"date": "2020-01-13", "close": 167.93, "volume": 456890.0}, {"date": "2020-01-14", "close": 168.15, "volume": 311510.0}, {"date": "2020-01-15", "close": 170.3, "volume": 336074.0}, {"date": "2020-01-16", "close": 170.21, "volume": 299039.0}, {"date": "2020-01-17", "close": 170.7, "volume": 291598.0}, {"date": "2020-01-21", "close": 169.79, "volume": 390516.0}, {"date": "2020-01-22", "close": 168.98, "volume": 251242.0}, {"date": "2020-01-23", "close": 169.06, "volume": 263722.0}, {"date": "2020-01-24", "close": 169.19, "volume": 299187.0}, {"date": "2020-01-27", "close": 166.4, "volume": 249496.0}, {"date": "2020-01-28", "close": 162.95, "volume": 426898.0}, {"date": "2020-01-29", "close": 160.83, "volume": 352773.0}, {"date": "2020-01-30", "close": 158.4, "volume": 719509.0}, {"date": "2020-01-31", "close": 157.95, "volume": 531168.0}, {"date": "2020-02-03", "close": 160.32, "volume": 434459.0}, {"date": "2020-02-04", "close": 162.66, "volume": 540372.0}, {"date": "2020-02-05", "close": 163.28, "volume": 480384.0}, {"date": "2020-02-06", "close": 165.57, "volume": 412721.0}, {"date": "2020-02-07", "close": 163.19, "volume": 351155.0}, {"date": "2020-02-10", "close": 162.25, "volume": 248033.0}, {"date": "2020-02-11", "close": 161.69, "volume": 325605.0}, {"date": "2020-02-12", "close": 160.36, "volume": 413969.0}, {"date": "2020-02-13", "close": 160.46, "volume": 346991.0}, {"date": "2020-02-14", "close": 160.86, "volume": 272318.0}, {"date": "2020-02-18", "close": 161.77, "volume": 311621.0}, {"date": "2020-02-19", "close": 162.28, "volume": 222309.0}, {"date": "2020-02-20", "close": 161.43, "volume": 320164.0}, {"date": "2020-02-21", "close": 161.4, "volume": 241105.0}, {"date": "2020-02-24", "close": 155.41, "volume": 622885.0}, {"date": "2020-02-25", "close": 152.6, "volume": 445336.0}, {"date": "2020-02-26", "close": 149.67, "volume": 597111.0}, {"date": "2020-02-27", "close": 144.04, "volume": 850508.0}, {"date": "2020-02-28", "close": 141.91, "volume": 1178558.0}, {"date": "2020-03-02", "close": 145.64, "volume": 723674.0}, {"date": "2020-03-03", "close": 143.92, "volume": 914763.0}, {"date": "2020-03-04", "close": 147.79, "volume": 573477.0}, {"date": "2020-03-05", "close": 144.01, "volume": 582364.0}, {"date": "2020-03-06", "close": 144.04, "volume": 645801.0}, {"date": "2020-03-09", "close": 134.65, "volume": 1554116.0}, {"date": "2020-03-10", "close": 138.78, "volume": 881241.0}, {"date": "2020-03-11", "close": 131.36, "volume": 1192802.0}, {"date": "2020-03-12", "close": 125.54, "volume": 1923521.0}, {"date": "2020-03-13", "close": 127.72, "volume": 1854826.0}, {"date": "2020-03-16", "close": 114.32, "volume": 1186081.0}, {"date": "2020-03-17", "close": 113.41, "volume": 1602432.0}, {"date": "2020-03-18", "close": 104.04, "volume": 1868449.0}, {"date": "2020-03-19", "close": 111.58, "volume": 1365046.0}, {"date": "2020-03-20", "close": 109.56, "volume": 1088321.0}, {"date": "2020-03-23", "close": 102.59, "volume": 1502308.0}, {"date": "2020-03-24", "close": 114.39, "volume": 1198904.0}, {"date": "2020-03-25", "close": 118.34, "volume": 1007319.0}, {"date": "2020-03-26", "close": 130.37, "volume": 1339886.0}, {"date": "2020-03-27", "close": 125.71, "volume": 747247.0}, {"date": "2020-03-30", "close": 128.8, "volume": 715410.0}, {"date": "2020-03-31", "close": 127.12, "volume": 628208.0}, {"date": "2020-04-01", "close": 121.51, "volume": 675106.0}, {"date": "2020-04-02", "close": 123.69, "volume": 565437.0}, {"date": "2020-04-03", "close": 121.24, "volume": 628307.0}, {"date": "2020-04-06", "close": 126.41, "volume": 548710.0}, {"date": "2020-04-07", "close": 126.47, "volume": 594889.0}, {"date": "2020-04-08", "close": 127.66, "volume": 724934.0}, {"date": "2020-04-09", "close": 133.55, "volume": 744331.0}, {"date": "2020-04-13", "close": 130.62, "volume": 433790.0}, {"date": "2020-04-14", "close": 133.81, "volume": 606562.0}, {"date": "2020-04-15", "close": 132.69, "volume": 1121441.0}, {"date": "2020-04-16", "close": 133.21, "volume": 389700.0}, {"date": "2020-04-17", "close": 137.33, "volume": 611206.0}, {"date": "2020-04-20", "close": 134.05, "volume": 617186.0}, {"date": "2020-04-21", "close": 129.21, "volume": 938070.0}, {"date": "2020-04-22", "close": 132.36, "volume": 528501.0}, {"date": "2020-04-23", "close": 131.98, "volume": 367166.0}, {"date": "2020-04-24", "close": 133.06, "volume": 345739.0}, {"date": "2020-04-27", "close": 136.45, "volume": 466484.0}, {"date": "2020-04-28", "close": 137.69, "volume": 528037.0}, {"date": "2020-04-29", "close": 137.74, "volume": 403883.0}, {"date": "2020-04-30", "close": 138.65, "volume": 659413.0}, {"date": "2020-05-01", "close": 137.13, "volume": 564534.0}, {"date": "2020-05-04", "close": 137.4, "volume": 442221.0}, {"date": "2020-05-05", "close": 134.78, "volume": 443097.0}, {"date": "2020-05-06", "close": 136.78, "volume": 546365.0}, {"date": "2020-05-07", "close": 137.14, "volume": 652255.0}, {"date": "2020-05-08", "close": 139.11, "volume": 314546.0}, {"date": "2020-05-11", "close": 140.12, "volume": 431354.0}, {"date": "2020-05-12", "close": 140.3, "volume": 438186.0}, {"date": "2020-05-13", "close": 137.7, "volume": 684721.0}, {"date": "2020-05-14", "close": 134.6, "volume": 882203.0}, {"date": "2020-05-15", "close": 134.62, "volume": 472500.0}, {"date": "2020-05-18", "close": 140.1, "volume": 389165.0}, {"date": "2020-05-19", "close": 139.2, "volume": 602093.0}, {"date": "2020-05-20", "close": 139.85, "volume": 485993.0}, {"date": "2020-05-21", "close": 139.35, "volume": 316764.0}, {"date": "2020-05-22", "close": 138.67, "volume": 384429.0}, {"date": "2020-05-26", "close": 141.33, "volume": 333652.0}, {"date": "2020-05-27", "close": 144.09, "volume": 346790.0}, {"date": "2020-05-28", "close": 144.75, "volume": 564535.0}, {"date": "2020-05-29", "close": 140.61, "volume": 1527404.0}, {"date": "2020-06-01", "close": 143.04, "volume": 418366.0}, {"date": "2020-06-02", "close": 142.34, "volume": 333356.0}, {"date": "2020-06-03", "close": 145.88, "volume": 456618.0}, {"date": "2020-06-04", "close": 145.81, "volume": 493757.0}, {"date": "2020-06-05", "close": 147.51, "volume": 460437.0}, {"date": "2020-06-08", "close": 147.82, "volume": 395843.0}, {"date": "2020-06-09", "close": 145.52, "volume": 383075.0}, {"date": "2020-06-10", "close": 146.49, "volume": 343436.0}, {"date": "2020-06-11", "close": 138.09, "volume": 441421.0}, {"date": "2020-06-12", "close": 141.04, "volume": 489861.0}, {"date": "2020-06-15", "close": 140.13, "volume": 371474.0}, {"date": "2020-06-16", "close": 143.66, "volume": 380521.0}, {"date": "2020-06-17", "close": 142.62, "volume": 365820.0}, {"date": "2020-06-18", "close": 140.8, "volume": 434629.0}, {"date": "2020-06-19", "close": 142.39, "volume": 440747.0}, {"date": "2020-06-22", "close": 140.75, "volume": 382013.0}, {"date": "2020-06-23", "close": 140.5, "volume": 347413.0}, {"date": "2020-06-24", "close": 135.59, "volume": 456075.0}, {"date": "2020-06-25", "close": 135.59, "volume": 461991.0}, {"date": "2020-06-26", "close": 133.46, "volume": 350404.0}, {"date": "2020-06-29", "close": 134.05, "volume": 386639.0}, {"date": "2020-06-30", "close": 134.39, "volume": 383222.0}, {"date": "2020-07-01", "close": 135.93, "volume": 387124.0}, {"date": "2020-07-02", "close": 137.2, "volume": 323348.0}, {"date": "2020-07-06", "close": 138.72, "volume": 265800.0}, {"date": "2020-07-07", "close": 137.49, "volume": 316462.0}, {"date": "2020-07-08", "close": 139.58, "volume": 477021.0}, {"date": "2020-07-09", "close": 137.33, "volume": 338018.0}, {"date": "2020-07-10", "close": 141.63, "volume": 364531.0}, {"date": "2020-07-13", "close": 138.9, "volume": 348228.0}, {"date": "2020-07-14", "close": 140.66, "volume": 351220.0}, {"date": "2020-07-15", "close": 143.27, "volume": 367392.0}, {"date": "2020-07-16", "close": 141.92, "volume": 241514.0}, {"date": "2020-07-17", "close": 142.5, "volume": 203420.0}, {"date": "2020-07-20", "close": 141.99, "volume": 273471.0}, {"date": "2020-07-21", "close": 143.33, "volume": 320139.0}, {"date": "2020-07-22", "close": 142.34, "volume": 205625.0}, {"date": "2020-07-23", "close": 144.87, "volume": 401943.0}, {"date": "2020-07-24", "close": 143.55, "volume": 259711.0}, {"date": "2020-07-27", "close": 145.11, "volume": 323252.0}, {"date": "2020-07-28", "close": 146.47, "volume": 297710.0}, {"date": "2020-07-29", "close": 149.32, "volume": 468923.0}, {"date": "2020-07-30", "close": 149.93, "volume": 435677.0}, {"date": "2020-07-31", "close": 147.24, "volume": 425236.0}, {"date": "2020-08-03", "close": 148.0, "volume": 622899.0}, {"date": "2020-08-04", "close": 141.1, "volume": 824620.0}, {"date": "2020-08-05", "close": 136.85, "volume": 797562.0}, {"date": "2020-08-06", "close": 135.87, "volume": 529884.0}, {"date": "2020-08-07", "close": 135.31, "volume": 427813.0}, {"date": "2020-08-10", "close": 135.14, "volume": 515991.0}, {"date": "2020-08-11", "close": 135.75, "volume": 706106.0}, {"date": "2020-08-12", "close": 139.37, "volume": 391552.0}, {"date": "2020-08-13", "close": 139.47, "volume": 468977.0}, {"date": "2020-08-14", "close": 136.29, "volume": 358007.0}, {"date": "2020-08-17", "close": 137.85, "volume": 377196.0}, {"date": "2020-08-18", "close": 139.59, "volume": 398652.0}, {"date": "2020-08-19", "close": 138.75, "volume": 293186.0}, {"date": "2020-08-20", "close": 137.33, "volume": 332898.0}, {"date": "2020-08-21", "close": 135.81, "volume": 456909.0}, {"date": "2020-08-24", "close": 138.2, "volume": 649783.0}, {"date": "2020-08-25", "close": 137.22, "volume": 376946.0}, {"date": "2020-08-26", "close": 135.73, "volume": 481245.0}, {"date": "2020-08-27", "close": 135.43, "volume": 701990.0}, {"date": "2020-08-28", "close": 135.89, "volume": 528936.0}, {"date": "2020-08-31", "close": 134.4, "volume": 435714.0}, {"date": "2020-09-01", "close": 130.71, "volume": 809376.0}, {"date": "2020-09-02", "close": 136.54, "volume": 746884.0}, {"date": "2020-09-03", "close": 133.7, "volume": 579871.0}, {"date": "2020-09-04", "close": 133.1, "volume": 698751.0}, {"date": "2020-09-08", "close": 134.65, "volume": 574025.0}, {"date": "2020-09-09", "close": 137.98, "volume": 435539.0}, {"date": "2020-09-10", "close": 134.31, "volume": 465638.0}, {"date": "2020-09-11", "close": 134.62, "volume": 499447.0}, {"date": "2020-09-14", "close": 135.33, "volume": 570728.0}, {"date": "2020-09-15", "close": 136.59, "volume": 313548.0}, {"date": "2020-09-16", "close": 136.05, "volume": 450757.0}, {"date": "2020-09-17", "close": 135.57, "volume": 410082.0}, {"date": "2020-09-18", "close": 132.96, "volume": 403723.0}, {"date": "2020-09-21", "close": 128.33, "volume": 610011.0}, {"date": "2020-09-22", "close": 128.59, "volume": 442295.0}, {"date": "2020-09-23", "close": 127.94, "volume": 546615.0}, {"date": "2020-09-24", "close": 128.81, "volume": 547558.0}, {"date": "2020-09-25", "close": 129.41, "volume": 280258.0}, {"date": "2020-09-28", "close": 137.55, "volume": 892486.0}, {"date": "2020-09-29", "close": 136.1, "volume": 539792.0}, {"date": "2020-09-30", "close": 137.66, "volume": 539064.0}, {"date": "2020-10-01", "close": 138.87, "volume": 648634.0}, {"date": "2020-10-02", "close": 138.64, "volume": 522714.0}, {"date": "2020-10-05", "close": 140.67, "volume": 402305.0}, {"date": "2020-10-06", "close": 138.33, "volume": 459192.0}, {"date": "2020-10-07", "close": 140.53, "volume": 427538.0}, {"date": "2020-10-08", "close": 140.86, "volume": 332546.0}, {"date": "2020-10-09", "close": 141.23, "volume": 264312.0}, {"date": "2020-10-12", "close": 141.09, "volume": 258682.0}, {"date": "2020-10-13", "close": 140.89, "volume": 328654.0}, {"date": "2020-10-14", "close": 139.72, "volume": 318664.0}, {"date": "2020-10-15", "close": 136.73, "volume": 881139.0}, {"date": "2020-10-16", "close": 138.52, "volume": 408685.0}, {"date": "2020-10-19", "close": 136.26, "volume": 302936.0}, {"date": "2020-10-20", "close": 136.9, "volume": 751144.0}, {"date": "2020-10-21", "close": 135.53, "volume": 568805.0}, {"date": "2020-10-22", "close": 137.29, "volume": 339860.0}, {"date": "2020-10-23", "close": 138.48, "volume": 234458.0}, {"date": "2020-10-26", "close": 136.55, "volume": 274826.0}, {"date": "2020-10-27", "close": 136.6, "volume": 624815.0}, {"date": "2020-10-28", "close": 131.28, "volume": 838030.0}, {"date": "2020-10-29", "close": 130.49, "volume": 369110.0}, {"date": "2020-10-30", "close": 130.18, "volume": 513799.0}, {"date": "2020-11-02", "close": 130.78, "volume": 467008.0}, {"date": "2020-11-03", "close": 133.78, "volume": 295644.0}, {"date": "2020-11-04", "close": 136.71, "volume": 534556.0}, {"date": "2020-11-05", "close": 140.0, "volume": 707621.0}, {"date": "2020-11-06", "close": 138.46, "volume": 990602.0}, {"date": "2020-11-09", "close": 150.18, "volume": 1728956.0}, {"date": "2020-11-10", "close": 156.89, "volume": 1530854.0}, {"date": "2020-11-11", "close": 156.16, "volume": 644623.0}, {"date": "2020-11-12", "close": 151.25, "volume": 945467.0}, {"date": "2020-11-13", "close": 155.09, "volume": 533454.0}, {"date": "2020-11-16", "close": 160.47, "volume": 591487.0}, {"date": "2020-11-17", "close": 158.29, "volume": 415470.0}, {"date": "2020-11-18", "close": 156.36, "volume": 226222.0}, {"date": "2020-11-19", "close": 158.53, "volume": 329050.0}, {"date": "2020-11-20", "close": 156.8, "volume": 240860.0}, {"date": "2020-11-23", "close": 155.64, "volume": 282628.0}, {"date": "2020-11-24", "close": 156.41, "volume": 458872.0}, {"date": "2020-11-25", "close": 157.66, "volume": 444285.0}, {"date": "2020-11-27", "close": 156.68, "volume": 195686.0}, {"date": "2020-11-30", "close": 154.95, "volume": 452705.0}, {"date": "2020-12-01", "close": 157.66, "volume": 413143.0}, {"date": "2020-12-02", "close": 155.88, "volume": 358506.0}, {"date": "2020-12-03", "close": 156.02, "volume": 535733.0}, {"date": "2020-12-04", "close": 159.37, "volume": 340377.0}, {"date": "2020-12-07", "close": 158.88, "volume": 311327.0}, {"date": "2020-12-08", "close": 157.39, "volume": 307946.0}, {"date": "2020-12-09", "close": 159.25, "volume": 287573.0}, {"date": "2020-12-10", "close": 159.3, "volume": 422580.0}, {"date": "2020-12-11", "close": 159.51, "volume": 349297.0}, {"date": "2020-12-14", "close": 159.41, "volume": 286052.0}, {"date": "2020-12-15", "close": 158.47, "volume": 255790.0}, {"date": "2020-12-16", "close": 159.15, "volume": 241298.0}, {"date": "2020-12-17", "close": 159.97, "volume": 379194.0}, {"date": "2020-12-18", "close": 159.83, "volume": 301916.0}, {"date": "2020-12-21", "close": 157.95, "volume": 401413.0}, {"date": "2020-12-22", "close": 157.92, "volume": 361417.0}, {"date": "2020-12-23", "close": 158.66, "volume": 297538.0}, {"date": "2020-12-24", "close": 159.35, "volume": 86031.0}, {"date": "2020-12-28", "close": 159.82, "volume": 285005.0}, {"date": "2020-12-29", "close": 163.22, "volume": 461866.0}, {"date": "2020-12-30", "close": 161.82, "volume": 246541.0}, {"date": "2020-12-31", "close": 158.81, "volume": 315190.0}, {"date": "2021-01-04", "close": 159.79, "volume": 444002.0}, {"date": "2021-01-05", "close": 160.46, "volume": 450224.0}, {"date": "2021-01-06", "close": 159.03, "volume": 588371.0}, {"date": "2021-01-07", "close": 162.39, "volume": 730731.0}, {"date": "2021-01-08", "close": 165.51, "volume": 492345.0}, {"date": "2021-01-11", "close": 159.44, "volume": 416807.0}, {"date": "2021-01-12", "close": 159.49, "volume": 338470.0}, {"date": "2021-01-13", "close": 160.18, "volume": 341626.0}, {"date": "2021-01-14", "close": 160.22, "volume": 304654.0}, {"date": "2021-01-15", "close": 157.69, "volume": 375167.0}, {"date": "2021-01-19", "close": 159.76, "volume": 308051.0}, {"date": "2021-01-20", "close": 160.53, "volume": 268734.0}, {"date": "2021-01-21", "close": 160.54, "volume": 279828.0}, {"date": "2021-01-22", "close": 158.61, "volume": 191391.0}, {"date": "2021-01-25", "close": 158.59, "volume": 319140.0}, {"date": "2021-01-26", "close": 161.09, "volume": 529606.0}, {"date": "2021-01-27", "close": 154.26, "volume": 593158.0}, {"date": "2021-01-28", "close": 161.5, "volume": 628395.0}, {"date": "2021-01-29", "close": 160.27, "volume": 661143.0}, {"date": "2021-02-01", "close": 160.68, "volume": 367915.0}, {"date": "2021-02-02", "close": 165.64, "volume": 553615.0}, {"date": "2021-02-03", "close": 163.08, "volume": 761742.0}, {"date": "2021-02-04", "close": 162.29, "volume": 683223.0}, {"date": "2021-02-05", "close": 162.82, "volume": 924514.0}, {"date": "2021-02-08", "close": 163.92, "volume": 645089.0}, {"date": "2021-02-09", "close": 166.21, "volume": 359293.0}, {"date": "2021-02-10", "close": 164.88, "volume": 323131.0}, {"date": "2021-02-11", "close": 167.12, "volume": 779503.0}, {"date": "2021-02-12", "close": 167.08, "volume": 225594.0}, {"date": "2021-02-16", "close": 169.51, "volume": 402515.0}, {"date": "2021-02-17", "close": 169.25, "volume": 246884.0}, {"date": "2021-02-18", "close": 169.48, "volume": 387026.0}, {"date": "2021-02-19", "close": 167.41, "volume": 1031392.0}, {"date": "2021-02-22", "close": 165.51, "volume": 532007.0}, {"date": "2021-02-23", "close": 166.38, "volume": 365159.0}, {"date": "2021-02-24", "close": 167.25, "volume": 418188.0}, {"date": "2021-02-25", "close": 161.53, "volume": 371086.0}, {"date": "2021-02-26", "close": 157.74, "volume": 956623.0}, {"date": "2021-03-01", "close": 159.36, "volume": 513797.0}, {"date": "2021-03-02", "close": 160.74, "volume": 384428.0}, {"date": "2021-03-03", "close": 160.08, "volume": 304722.0}, {"date": "2021-03-04", "close": 161.14, "volume": 639587.0}, {"date": "2021-03-05", "close": 164.22, "volume": 722738.0}, {"date": "2021-03-08", "close": 162.07, "volume": 341897.0}, {"date": "2021-03-09", "close": 164.74, "volume": 368284.0}, {"date": "2021-03-10", "close": 167.36, "volume": 435245.0}, {"date": "2021-03-11", "close": 167.04, "volume": 351967.0}, {"date": "2021-03-12", "close": 167.73, "volume": 265423.0}, {"date": "2021-03-15", "close": 167.65, "volume": 272055.0}, {"date": "2021-03-16", "close": 169.37, "volume": 458080.0}, {"date": "2021-03-17", "close": 169.42, "volume": 311374.0}, {"date": "2021-03-18", "close": 168.48, "volume": 370180.0}, {"date": "2021-03-19", "close": 167.19, "volume": 418112.0}, {"date": "2021-03-22", "close": 166.62, "volume": 514927.0}, {"date": "2021-03-23", "close": 165.66, "volume": 409081.0}, {"date": "2021-03-24", "close": 164.76, "volume": 303525.0}, {"date": "2021-03-25", "close": 164.76, "volume": 307021.0}, {"date": "2021-03-26", "close": 165.71, "volume": 284695.0}, {"date": "2021-03-29", "close": 167.48, "volume": 301710.0}, {"date": "2021-03-30", "close": 166.05, "volume": 343703.0}, {"date": "2021-03-31", "close": 164.21, "volume": 337172.0}, {"date": "2021-04-01", "close": 167.44, "volume": 411208.0}, {"date": "2021-04-05", "close": 169.22, "volume": 197345.0}, {"date": "2021-04-06", "close": 170.08, "volume": 311613.0}, {"date": "2021-04-07", "close": 169.66, "volume": 318811.0}, {"date": "2021-04-08", "close": 174.98, "volume": 636495.0}, {"date": "2021-04-09", "close": 175.53, "volume": 646223.0}, {"date": "2021-04-12", "close": 173.58, "volume": 327143.0}, {"date": "2021-04-13", "close": 173.63, "volume": 366489.0}, {"date": "2021-04-14", "close": 174.07, "volume": 233323.0}, {"date": "2021-04-15", "close": 178.61, "volume": 347284.0}, {"date": "2021-04-16", "close": 178.98, "volume": 261583.0}, {"date": "2021-04-19", "close": 180.77, "volume": 618243.0}, {"date": "2021-04-20", "close": 178.6, "volume": 364094.0}, {"date": "2021-04-21", "close": 180.41, "volume": 292291.0}, {"date": "2021-04-22", "close": 181.0, "volume": 840429.0}, {"date": "2021-04-23", "close": 181.94, "volume": 796662.0}, {"date": "2021-04-26", "close": 178.96, "volume": 410006.0}, {"date": "2021-04-27", "close": 179.16, "volume": 624957.0}, {"date": "2021-04-28", "close": 180.07, "volume": 327633.0}, {"date": "2021-04-29", "close": 183.36, "volume": 529695.0}, {"date": "2021-04-30", "close": 179.35, "volume": 305974.0}, {"date": "2021-05-03", "close": 180.31, "volume": 506249.0}, {"date": "2021-05-04", "close": 179.76, "volume": 395280.0}, {"date": "2021-05-05", "close": 179.7, "volume": 292565.0}, {"date": "2021-05-06", "close": 181.7, "volume": 361213.0}, {"date": "2021-05-07", "close": 183.24, "volume": 215787.0}, {"date": "2021-05-10", "close": 183.41, "volume": 429862.0}, {"date": "2021-05-11", "close": 180.39, "volume": 249575.0}, {"date": "2021-05-12", "close": 184.57, "volume": 505715.0}, {"date": "2021-05-13", "close": 186.34, "volume": 344942.0}, {"date": "2021-05-14", "close": 189.21, "volume": 380018.0}, {"date": "2021-05-17", "close": 189.75, "volume": 321954.0}, {"date": "2021-05-18", "close": 189.83, "volume": 340292.0}, {"date": "2021-05-19", "close": 190.0, "volume": 315311.0}, {"date": "2021-05-20", "close": 192.0, "volume": 418755.0}, {"date": "2021-05-21", "close": 191.03, "volume": 287001.0}, {"date": "2021-05-24", "close": 191.76, "volume": 387183.0}, {"date": "2021-05-25", "close": 192.14, "volume": 309116.0}, {"date": "2021-05-26", "close": 192.72, "volume": 322806.0}, {"date": "2021-05-27", "close": 192.9, "volume": 354718.0}, {"date": "2021-05-28", "close": 193.25, "volume": 311326.0}, {"date": "2021-06-01", "close": 193.69, "volume": 632796.0}, {"date": "2021-06-02", "close": 194.52, "volume": 442984.0}, {"date": "2021-06-03", "close": 192.88, "volume": 459292.0}, {"date": "2021-06-04", "close": 192.62, "volume": 332674.0}, {"date": "2021-06-07", "close": 193.16, "volume": 245795.0}, {"date": "2021-06-08", "close": 193.94, "volume": 256344.0}, {"date": "2021-06-09", "close": 194.42, "volume": 339088.0}, {"date": "2021-06-10", "close": 194.95, "volume": 378486.0}, {"date": "2021-06-11", "close": 194.34, "volume": 268487.0}, {"date": "2021-06-14", "close": 194.45, "volume": 266081.0}, {"date": "2021-06-15", "close": 195.76, "volume": 505748.0}, {"date": "2021-06-16", "close": 195.14, "volume": 684688.0}, {"date": "2021-06-17", "close": 194.14, "volume": 263440.0}, {"date": "2021-06-18", "close": 190.8, "volume": 432777.0}, {"date": "2021-06-21", "close": 194.34, "volume": 409804.0}, {"date": "2021-06-22", "close": 194.74, "volume": 334946.0}, {"date": "2021-06-23", "close": 193.93, "volume": 437810.0}, {"date": "2021-06-24", "close": 194.37, "volume": 239358.0}, {"date": "2021-06-25", "close": 193.98, "volume": 223506.0}, {"date": "2021-06-28", "close": 193.64, "volume": 207417.0}, {"date": "2021-06-29", "close": 192.89, "volume": 272958.0}, {"date": "2021-06-30", "close": 191.69, "volume": 351356.0}, {"date": "2021-07-01", "close": 191.94, "volume": 206605.0}, {"date": "2021-07-02", "close": 191.51, "volume": 477020.0}, {"date": "2021-07-06", "close": 191.51, "volume": 480319.0}, {"date": "2021-07-07", "close": 192.65, "volume": 344343.0}, {"date": "2021-07-08", "close": 189.07, "volume": 323059.0}, {"date": "2021-07-09", "close": 190.46, "volume": 233830.0}, {"date": "2021-07-12", "close": 190.99, "volume": 223429.0}, {"date": "2021-07-13", "close": 192.73, "volume": 297304.0}, {"date": "2021-07-14", "close": 194.03, "volume": 434141.0}, {"date": "2021-07-15", "close": 192.68, "volume": 289996.0}, {"date": "2021-07-16", "close": 192.57, "volume": 270755.0}, {"date": "2021-07-19", "close": 187.28, "volume": 342141.0}, {"date": "2021-07-20", "close": 188.34, "volume": 401352.0}, {"date": "2021-07-21", "close": 189.84, "volume": 319428.0}, {"date": "2021-07-22", "close": 190.53, "volume": 450919.0}, {"date": "2021-07-23", "close": 192.63, "volume": 447626.0}, {"date": "2021-07-26", "close": 191.2, "volume": 310604.0}, {"date": "2021-07-27", "close": 193.44, "volume": 419064.0}, {"date": "2021-07-28", "close": 195.21, "volume": 326902.0}, {"date": "2021-07-29", "close": 197.59, "volume": 624863.0}, {"date": "2021-07-30", "close": 198.21, "volume": 338739.0}, {"date": "2021-08-02", "close": 198.81, "volume": 513689.0}, {"date": "2021-08-03", "close": 200.0, "volume": 304711.0}, {"date": "2021-08-04", "close": 200.46, "volume": 305675.0}, {"date": "2021-08-05", "close": 201.76, "volume": 333036.0}, {"date": "2021-08-06", "close": 198.98, "volume": 243249.0}, {"date": "2021-08-09", "close": 198.85, "volume": 254064.0}, {"date": "2021-08-10", "close": 199.05, "volume": 288882.0}, {"date": "2021-08-11", "close": 199.07, "volume": 375647.0}, {"date": "2021-08-12", "close": 199.06, "volume": 237725.0}, {"date": "2021-08-13", "close": 201.52, "volume": 260870.0}, {"date": "2021-08-16", "close": 201.49, "volume": 343114.0}, {"date": "2021-08-17", "close": 198.86, "volume": 442830.0}, {"date": "2021-08-18", "close": 198.39, "volume": 474219.0}, {"date": "2021-08-19", "close": 195.73, "volume": 746393.0}, {"date": "2021-08-20", "close": 191.75, "volume": 789558.0}, {"date": "2021-08-23", "close": 193.51, "volume": 623680.0}, {"date": "2021-08-24", "close": 193.56, "volume": 234195.0}, {"date": "2021-08-25", "close": 193.22, "volume": 251279.0}, {"date": "2021-08-26", "close": 190.42, "volume": 295041.0}, {"date": "2021-08-27", "close": 192.33, "volume": 430922.0}, {"date": "2021-08-30", "close": 192.06, "volume": 137432.0}, {"date": "2021-08-31", "close": 192.11, "volume": 286973.0}, {"date": "2021-09-01", "close": 196.08, "volume": 323792.0}, {"date": "2021-09-02", "close": 196.06, "volume": 233262.0}, {"date": "2021-09-03", "close": 195.97, "volume": 318868.0}, {"date": "2021-09-07", "close": 192.94, "volume": 221963.0}, {"date": "2021-09-08", "close": 193.2, "volume": 242576.0}, {"date": "2021-09-09", "close": 192.52, "volume": 272607.0}, {"date": "2021-09-10", "close": 193.59, "volume": 321392.0}, {"date": "2021-09-13", "close": 194.92, "volume": 244024.0}, {"date": "2021-09-14", "close": 193.13, "volume": 260015.0}, {"date": "2021-09-15", "close": 192.07, "volume": 308744.0}, {"date": "2021-09-16", "close": 191.66, "volume": 319659.0}, {"date": "2021-09-17", "close": 190.01, "volume": 302586.0}, {"date": "2021-09-20", "close": 187.43, "volume": 262715.0}, {"date": "2021-09-21", "close": 189.11, "volume": 267017.0}, {"date": "2021-09-22", "close": 190.84, "volume": 476519.0}, {"date": "2021-09-23", "close": 191.86, "volume": 293014.0}, {"date": "2021-09-24", "close": 189.85, "volume": 451943.0}, {"date": "2021-09-27", "close": 191.42, "volume": 403469.0}, {"date": "2021-09-28", "close": 189.8, "volume": 424910.0}, {"date": "2021-09-29", "close": 191.11, "volume": 217197.0}, {"date": "2021-09-30", "close": 193.0, "volume": 529906.0}, {"date": "2021-10-01", "close": 192.75, "volume": 373617.0}, {"date": "2021-10-04", "close": 193.02, "volume": 257145.0}, {"date": "2021-10-05", "close": 192.75, "volume": 187422.0}, {"date": "2021-10-06", "close": 192.86, "volume": 267203.0}, {"date": "2021-10-07", "close": 193.22, "volume": 254091.0}, {"date": "2021-10-08", "close": 193.73, "volume": 185372.0}, {"date": "2021-10-11", "close": 193.02, "volume": 175996.0}, {"date": "2021-10-12", "close": 193.23, "volume": 506031.0}, {"date": "2021-10-13", "close": 197.21, "volume": 656442.0}, {"date": "2021-10-14", "close": 199.41, "volume": 278053.0}, {"date": "2021-10-15", "close": 199.27, "volume": 161018.0}, {"date": "2021-10-18", "close": 198.23, "volume": 219019.0}, {"date": "2021-10-19", "close": 199.97, "volume": 180617.0}, {"date": "2021-10-20", "close": 201.63, "volume": 172340.0}, {"date": "2021-10-21", "close": 199.69, "volume": 254589.0}, {"date": "2021-10-22", "close": 201.45, "volume": 179900.0}, {"date": "2021-10-25", "close": 199.74, "volume": 203445.0}, {"date": "2021-10-26", "close": 200.47, "volume": 186122.0}, {"date": "2021-10-27", "close": 198.85, "volume": 177021.0}, {"date": "2021-10-28", "close": 200.77, "volume": 186782.0}, {"date": "2021-10-29", "close": 199.67, "volume": 174375.0}, {"date": "2021-11-01", "close": 201.19, "volume": 169402.0}, {"date": "2021-11-02", "close": 202.71, "volume": 170901.0}, {"date": "2021-11-03", "close": 204.43, "volume": 199224.0}, {"date": "2021-11-04", "close": 204.03, "volume": 167647.0}, {"date": "2021-11-05", "close": 204.65, "volume": 248263.0}, {"date": "2021-11-08", "close": 204.39, "volume": 238664.0}, {"date": "2021-11-09", "close": 203.92, "volume": 161035.0}, {"date": "2021-11-10", "close": 203.45, "volume": 156797.0}, {"date": "2021-11-11", "close": 204.02, "volume": 145541.0}, {"date": "2021-11-12", "close": 204.84, "volume": 189882.0}, {"date": "2021-11-15", "close": 205.05, "volume": 176274.0}, {"date": "2021-11-16", "close": 206.61, "volume": 294528.0}, {"date": "2021-11-17", "close": 209.67, "volume": 336302.0}, {"date": "2021-11-18", "close": 209.99, "volume": 200607.0}, {"date": "2021-11-19", "close": 208.71, "volume": 214735.0}, {"date": "2021-11-22", "close": 207.77, "volume": 201853.0}, {"date": "2021-11-23", "close": 207.88, "volume": 209488.0}, {"date": "2021-11-24", "close": 207.27, "volume": 157151.0}, {"date": "2021-11-26", "close": 201.81, "volume": 284541.0}, {"date": "2021-11-29", "close": 205.0, "volume": 181671.0}, {"date": "2021-11-30", "close": 203.17, "volume": 407572.0}, {"date": "2021-12-01", "close": 200.77, "volume": 439655.0}, {"date": "2021-12-02", "close": 205.24, "volume": 264864.0}, {"date": "2021-12-03", "close": 204.63, "volume": 281146.0}, {"date": "2021-12-06", "close": 209.4, "volume": 261332.0}, {"date": "2021-12-07", "close": 212.68, "volume": 168760.0}, {"date": "2021-12-08", "close": 211.93, "volume": 181985.0}, {"date": "2021-12-09", "close": 208.06, "volume": 285372.0}, {"date": "2021-12-10", "close": 209.93, "volume": 163341.0}, {"date": "2021-12-13", "close": 209.01, "volume": 181423.0}, {"date": "2021-12-14", "close": 208.33, "volume": 204090.0}, {"date": "2021-12-15", "close": 209.99, "volume": 178415.0}, {"date": "2021-12-16", "close": 210.4, "volume": 231743.0}, {"date": "2021-12-17", "close": 210.81, "volume": 562461.0}, {"date": "2021-12-20", "close": 211.71, "volume": 174652.0}, {"date": "2021-12-21", "close": 214.07, "volume": 224288.0}, {"date": "2021-12-22", "close": 216.63, "volume": 261865.0}, {"date": "2021-12-23", "close": 217.07, "volume": 180413.0}, {"date": "2021-12-27", "close": 220.0, "volume": 151813.0}, {"date": "2021-12-28", "close": 219.59, "volume": 145369.0}, {"date": "2021-12-29", "close": 221.79, "volume": 234932.0}, {"date": "2021-12-30", "close": 219.17, "volume": 171949.0}, {"date": "2021-12-31", "close": 220.14, "volume": 111191.0}, {"date": "2022-01-03", "close": 220.92, "volume": 183742.0}, {"date": "2022-01-04", "close": 222.11, "volume": 198566.0}, {"date": "2022-01-05", "close": 219.37, "volume": 249208.0}, {"date": "2022-01-06", "close": 215.06, "volume": 347229.0}, {"date": "2022-01-07", "close": 211.38, "volume": 309668.0}, {"date": "2022-01-10", "close": 211.29, "volume": 460850.0}, {"date": "2022-01-11", "close": 209.81, "volume": 376843.0}, {"date": "2022-01-12", "close": 209.35, "volume": 278538.0}, {"date": "2022-01-13", "close": 207.55, "volume": 289253.0}, {"date": "2022-01-14", "close": 206.28, "volume": 294961.0}, {"date": "2022-01-18", "close": 203.0, "volume": 371600.0}, {"date": "2022-01-19", "close": 204.6, "volume": 373781.0}, {"date": "2022-01-20", "close": 204.45, "volume": 340698.0}, {"date": "2022-01-21", "close": 203.26, "volume": 498831.0}, {"date": "2022-01-24", "close": 202.73, "volume": 420435.0}, {"date": "2022-01-25", "close": 200.88, "volume": 459192.0}, {"date": "2022-01-26", "close": 198.11, "volume": 454218.0}, {"date": "2022-01-27", "close": 200.89, "volume": 575310.0}, {"date": "2022-01-28", "close": 201.99, "volume": 354885.0}, {"date": "2022-01-31", "close": 203.95, "volume": 453753.0}, {"date": "2022-02-01", "close": 206.2, "volume": 504892.0}, {"date": "2022-02-02", "close": 209.96, "volume": 325347.0}, {"date": "2022-02-03", "close": 205.93, "volume": 283921.0}, {"date": "2022-02-04", "close": 205.15, "volume": 258092.0}, {"date": "2022-02-07", "close": 205.54, "volume": 266466.0}, {"date": "2022-02-08", "close": 205.42, "volume": 225724.0}, {"date": "2022-02-09", "close": 207.64, "volume": 245749.0}, {"date": "2022-02-10", "close": 204.18, "volume": 274171.0}, {"date": "2022-02-11", "close": 201.75, "volume": 339053.0}, {"date": "2022-02-14", "close": 198.44, "volume": 278138.0}, {"date": "2022-02-15", "close": 200.0, "volume": 2085052.0}, {"date": "2022-02-16", "close": 198.68, "volume": 280193.0}, {"date": "2022-02-17", "close": 198.55, "volume": 501621.0}, {"date": "2022-02-18", "close": 199.69, "volume": 215965.0}, {"date": "2022-02-22", "close": 199.29, "volume": 317254.0}, {"date": "2022-02-23", "close": 199.21, "volume": 295971.0}, {"date": "2022-02-24", "close": 193.02, "volume": 526130.0}, {"date": "2022-02-25", "close": 201.95, "volume": 455624.0}, {"date": "2022-02-28", "close": 199.69, "volume": 327740.0}, {"date": "2022-03-01", "close": 196.36, "volume": 371391.0}, {"date": "2022-03-02", "close": 195.12, "volume": 362953.0}, {"date": "2022-03-03", "close": 192.42, "volume": 347101.0}, {"date": "2022-03-04", "close": 187.17, "volume": 518007.0}, {"date": "2022-03-07", "close": 176.01, "volume": 818923.0}, {"date": "2022-03-08", "close": 177.9, "volume": 504302.0}, {"date": "2022-03-09", "close": 187.13, "volume": 542758.0}, {"date": "2022-03-10", "close": 178.24, "volume": 506002.0}, {"date": "2022-03-11", "close": 175.64, "volume": 302856.0}, {"date": "2022-03-14", "close": 179.71, "volume": 344117.0}, {"date": "2022-03-15", "close": 182.92, "volume": 424568.0}, {"date": "2022-03-16", "close": 190.85, "volume": 588915.0}, {"date": "2022-03-17", "close": 195.34, "volume": 557124.0}, {"date": "2022-03-18", "close": 198.27, "volume": 505922.0}, {"date": "2022-03-21", "close": 196.45, "volume": 241332.0}, {"date": "2022-03-22", "close": 199.93, "volume": 341851.0}, {"date": "2022-03-23", "close": 197.59, "volume": 302803.0}, {"date": "2022-03-24", "close": 199.81, "volume": 269283.0}, {"date": "2022-03-25", "close": 202.63, "volume": 352874.0}, {"date": "2022-03-28", "close": 201.77, "volume": 264943.0}, {"date": "2022-03-29", "close": 206.18, "volume": 358540.0}, {"date": "2022-03-30", "close": 204.74, "volume": 220773.0}, {"date": "2022-03-31", "close": 203.14, "volume": 262882.0}, {"date": "2022-04-01", "close": 205.13, "volume": 314250.0}, {"date": "2022-04-04", "close": 205.94, "volume": 284443.0}, {"date": "2022-04-05", "close": 208.16, "volume": 396671.0}, {"date": "2022-04-06", "close": 211.86, "volume": 433721.0}, {"date": "2022-04-07", "close": 210.5, "volume": 399625.0}, {"date": "2022-04-08", "close": 210.02, "volume": 295306.0}, {"date": "2022-04-11", "close": 208.63, "volume": 267089.0}, {"date": "2022-04-12", "close": 206.72, "volume": 440211.0}, {"date": "2022-04-13", "close": 207.18, "volume": 352381.0}, {"date": "2022-04-14", "close": 209.22, "volume": 454626.0}, {"date": "2022-04-18", "close": 207.2, "volume": 172750.0}, {"date": "2022-04-19", "close": 203.66, "volume": 440533.0}, {"date": "2022-04-20", "close": 205.2, "volume": 549859.0}, {"date": "2022-04-21", "close": 203.42, "volume": 339153.0}, {"date": "2022-04-22", "close": 200.77, "volume": 316888.0}, {"date": "2022-04-25", "close": 204.62, "volume": 384006.0}, {"date": "2022-04-26", "close": 200.95, "volume": 328667.0}, {"date": "2022-04-27", "close": 199.34, "volume": 1122071.0}, {"date": "2022-04-28", "close": 201.65, "volume": 656677.0}, {"date": "2022-04-29", "close": 198.68, "volume": 403575.0}, {"date": "2022-05-02", "close": 197.61, "volume": 427454.0}, {"date": "2022-05-03", "close": 199.98, "volume": 480715.0}, {"date": "2022-05-04", "close": 200.82, "volume": 446266.0}, {"date": "2022-05-05", "close": 195.07, "volume": 276608.0}, {"date": "2022-05-06", "close": 188.2, "volume": 598464.0}, {"date": "2022-05-09", "close": 184.64, "volume": 456161.0}, {"date": "2022-05-10", "close": 184.6, "volume": 323797.0}, {"date": "2022-05-11", "close": 182.48, "volume": 338754.0}, {"date": "2022-05-12", "close": 182.32, "volume": 330168.0}, {"date": "2022-05-13", "close": 189.81, "volume": 422083.0}, {"date": "2022-05-16", "close": 191.47, "volume": 312992.0}, {"date": "2022-05-17", "close": 192.37, "volume": 208055.0}, {"date": "2022-05-18", "close": 184.68, "volume": 271772.0}, {"date": "2022-05-19", "close": 179.62, "volume": 394611.0}, {"date": "2022-05-20", "close": 182.27, "volume": 485643.0}, {"date": "2022-05-23", "close": 184.01, "volume": 320748.0}, {"date": "2022-05-24", "close": 184.59, "volume": 265857.0}, {"date": "2022-05-25", "close": 184.12, "volume": 373278.0}, {"date": "2022-05-26", "close": 184.23, "volume": 306582.0}, {"date": "2022-05-27", "close": 185.9, "volume": 409530.0}, {"date": "2022-05-31", "close": 186.97, "volume": 563039.0}, {"date": "2022-06-01", "close": 183.58, "volume": 393578.0}, {"date": "2022-06-02", "close": 188.07, "volume": 449862.0}, {"date": "2022-06-03", "close": 185.1, "volume": 288102.0}, {"date": "2022-06-06", "close": 187.01, "volume": 349865.0}, {"date": "2022-06-07", "close": 187.03, "volume": 247732.0}, {"date": "2022-06-08", "close": 181.94, "volume": 724798.0}, {"date": "2022-06-09", "close": 179.57, "volume": 558994.0}, {"date": "2022-06-10", "close": 175.96, "volume": 665666.0}, {"date": "2022-06-13", "close": 171.69, "volume": 389669.0}, {"date": "2022-06-14", "close": 167.67, "volume": 648511.0}, {"date": "2022-06-15", "close": 171.66, "volume": 520024.0}, {"date": "2022-06-16", "close": 170.28, "volume": 474745.0}, {"date": "2022-06-17", "close": 171.79, "volume": 477547.0}, {"date": "2022-06-21", "close": 174.3, "volume": 434797.0}, {"date": "2022-06-22", "close": 175.25, "volume": 294450.0}, {"date": "2022-06-23", "close": 175.4, "volume": 385002.0}, {"date": "2022-06-24", "close": 182.8, "volume": 392293.0}, {"date": "2022-06-27", "close": 181.19, "volume": 300296.0}, {"date": "2022-06-28", "close": 179.32, "volume": 545251.0}, {"date": "2022-06-29", "close": 175.17, "volume": 559578.0}, {"date": "2022-06-30", "close": 174.12, "volume": 748951.0}, {"date": "2022-07-01", "close": 172.63, "volume": 1019556.0}, {"date": "2022-07-05", "close": 171.72, "volume": 618647.0}, {"date": "2022-07-06", "close": 173.55, "volume": 483262.0}, {"date": "2022-07-07", "close": 171.61, "volume": 509839.0}, {"date": "2022-07-08", "close": 171.76, "volume": 491122.0}, {"date": "2022-07-11", "close": 170.68, "volume": 269801.0}, {"date": "2022-07-12", "close": 171.78, "volume": 274949.0}, {"date": "2022-07-13", "close": 173.83, "volume": 420392.0}, {"date": "2022-07-14", "close": 172.38, "volume": 501575.0}, {"date": "2022-07-15", "close": 174.73, "volume": 359434.0}, {"date": "2022-07-18", "close": 173.91, "volume": 551618.0}, {"date": "2022-07-19", "close": 178.66, "volume": 1765330.0}, {"date": "2022-07-20", "close": 175.73, "volume": 230184.0}, {"date": "2022-07-21", "close": 178.57, "volume": 314266.0}, {"date": "2022-07-22", "close": 179.05, "volume": 232757.0}, {"date": "2022-07-25", "close": 180.41, "volume": 232858.0}, {"date": "2022-07-26", "close": 180.97, "volume": 221853.0}, {"date": "2022-07-27", "close": 185.58, "volume": 515394.0}, {"date": "2022-07-28", "close": 190.44, "volume": 436461.0}, {"date": "2022-07-29", "close": 191.4, "volume": 365333.0}, {"date": "2022-08-01", "close": 192.22, "volume": 318116.0}, {"date": "2022-08-02", "close": 189.18, "volume": 244376.0}, {"date": "2022-08-03", "close": 190.65, "volume": 366950.0}, {"date": "2022-08-04", "close": 190.0, "volume": 195723.0}, {"date": "2022-08-05", "close": 188.37, "volume": 354492.0}, {"date": "2022-08-08", "close": 188.29, "volume": 234450.0}, {"date": "2022-08-09", "close": 187.71, "volume": 241240.0}, {"date": "2022-08-10", "close": 190.98, "volume": 234651.0}, {"date": "2022-08-11", "close": 187.87, "volume": 293870.0}, {"date": "2022-08-12", "close": 188.96, "volume": 403174.0}, {"date": "2022-08-15", "close": 189.13, "volume": 224381.0}, {"date": "2022-08-16", "close": 189.57, "volume": 355584.0}, {"date": "2022-08-17", "close": 189.15, "volume": 275198.0}, {"date": "2022-08-18", "close": 188.71, "volume": 255600.0}, {"date": "2022-08-19", "close": 188.12, "volume": 219651.0}, {"date": "2022-08-22", "close": 185.67, "volume": 304996.0}, {"date": "2022-08-23", "close": 184.83, "volume": 204999.0}, {"date": "2022-08-24", "close": 185.01, "volume": 243345.0}, {"date": "2022-08-25", "close": 183.89, "volume": 513258.0}, {"date": "2022-08-26", "close": 179.58, "volume": 457077.0}, {"date": "2022-08-29", "close": 179.28, "volume": 249506.0}, {"date": "2022-08-30", "close": 178.8, "volume": 269556.0}, {"date": "2022-08-31", "close": 176.39, "volume": 265685.0}, {"date": "2022-09-01", "close": 175.66, "volume": 267931.0}, {"date": "2022-09-02", "close": 173.84, "volume": 336685.0}, {"date": "2022-09-06", "close": 174.36, "volume": 320173.0}, {"date": "2022-09-07", "close": 175.57, "volume": 186346.0}, {"date": "2022-09-08", "close": 175.81, "volume": 263028.0}, {"date": "2022-09-09", "close": 178.21, "volume": 228889.0}, {"date": "2022-09-12", "close": 181.07, "volume": 256143.0}, {"date": "2022-09-13", "close": 175.61, "volume": 265867.0}, {"date": "2022-09-14", "close": 176.07, "volume": 481115.0}, {"date": "2022-09-15", "close": 174.22, "volume": 435034.0}, {"date": "2022-09-16", "close": 173.91, "volume": 393010.0}, {"date": "2022-09-19", "close": 174.99, "volume": 184244.0}, {"date": "2022-09-20", "close": 173.31, "volume": 286762.0}, {"date": "2022-09-21", "close": 173.46, "volume": 362073.0}, {"date": "2022-09-22", "close": 171.93, "volume": 302183.0}, {"date": "2022-09-23", "close": 166.89, "volume": 326852.0}, {"date": "2022-09-26", "close": 166.96, "volume": 438668.0}, {"date": "2022-09-27", "close": 167.07, "volume": 432859.0}, {"date": "2022-09-28", "close": 168.86, "volume": 452624.0}, {"date": "2022-09-29", "close": 169.94, "volume": 379520.0}, {"date": "2022-09-30", "close": 169.81, "volume": 388603.0}, {"date": "2022-10-03", "close": 170.5, "volume": 532194.0}, {"date": "2022-10-04", "close": 176.12, "volume": 357819.0}, {"date": "2022-10-05", "close": 173.58, "volume": 319585.0}, {"date": "2022-10-06", "close": 168.6, "volume": 320673.0}, {"date": "2022-10-07", "close": 167.3, "volume": 351917.0}, {"date": "2022-10-10", "close": 164.07, "volume": 319692.0}, {"date": "2022-10-11", "close": 163.98, "volume": 571315.0}, {"date": "2022-10-12", "close": 166.3, "volume": 415872.0}, {"date": "2022-10-13", "close": 167.14, "volume": 435957.0}, {"date": "2022-10-14", "close": 165.45, "volume": 308350.0}, {"date": "2022-10-17", "close": 168.46, "volume": 293435.0}, {"date": "2022-10-18", "close": 168.94, "volume": 275304.0}, {"date": "2022-10-19", "close": 166.64, "volume": 229448.0}, {"date": "2022-10-20", "close": 163.61, "volume": 259448.0}, {"date": "2022-10-21", "close": 164.21, "volume": 380574.0}, {"date": "2022-10-24", "close": 165.83, "volume": 298104.0}, {"date": "2022-10-25", "close": 168.97, "volume": 448108.0}, {"date": "2022-10-26", "close": 167.79, "volume": 432546.0}, {"date": "2022-10-27", "close": 165.13, "volume": 435168.0}, {"date": "2022-10-28", "close": 168.01, "volume": 308958.0}, {"date": "2022-10-31", "close": 166.97, "volume": 308986.0}, {"date": "2022-11-01", "close": 167.6, "volume": 376697.0}, {"date": "2022-11-02", "close": 165.31, "volume": 408517.0}, {"date": "2022-11-03", "close": 162.98, "volume": 418710.0}, {"date": "2022-11-04", "close": 170.46, "volume": 354609.0}, {"date": "2022-11-07", "close": 169.44, "volume": 324287.0}, {"date": "2022-11-08", "close": 169.55, "volume": 304387.0}, {"date": "2022-11-09", "close": 166.92, "volume": 331324.0}, {"date": "2022-11-10", "close": 176.62, "volume": 370555.0}, {"date": "2022-11-11", "close": 173.91, "volume": 404180.0}, {"date": "2022-11-14", "close": 173.11, "volume": 284041.0}, {"date": "2022-11-15", "close": 173.66, "volume": 328705.0}, {"date": "2022-11-16", "close": 175.52, "volume": 275858.0}, {"date": "2022-11-17", "close": 175.54, "volume": 232084.0}, {"date": "2022-11-18", "close": 177.63, "volume": 359536.0}, {"date": "2022-11-21", "close": 178.31, "volume": 258857.0}, {"date": "2022-11-22", "close": 180.18, "volume": 401814.0}, {"date": "2022-11-23", "close": 183.01, "volume": 338024.0}, {"date": "2022-11-25", "close": 184.11, "volume": 223879.0}, {"date": "2022-11-28", "close": 182.77, "volume": 260124.0}, {"date": "2022-11-29", "close": 182.45, "volume": 239819.0}, {"date": "2022-11-30", "close": 186.55, "volume": 708272.0}, {"date": "2022-12-01", "close": 190.25, "volume": 572366.0}, {"date": "2022-12-02", "close": 191.39, "volume": 304539.0}, {"date": "2022-12-05", "close": 188.47, "volume": 331560.0}, {"date": "2022-12-06", "close": 188.89, "volume": 314918.0}, {"date": "2022-12-07", "close": 188.59, "volume": 253413.0}, {"date": "2022-12-08", "close": 187.2, "volume": 374511.0}, {"date": "2022-12-09", "close": 185.18, "volume": 368384.0}, {"date": "2022-12-12", "close": 186.38, "volume": 336218.0}, {"date": "2022-12-13", "close": 187.7, "volume": 454369.0}, {"date": "2022-12-14", "close": 188.85, "volume": 287283.0}, {"date": "2022-12-15", "close": 182.53, "volume": 532942.0}, {"date": "2022-12-16", "close": 178.86, "volume": 525453.0}, {"date": "2022-12-19", "close": 179.82, "volume": 280109.0}, {"date": "2022-12-20", "close": 178.44, "volume": 503599.0}, {"date": "2022-12-21", "close": 180.72, "volume": 371176.0}, {"date": "2022-12-22", "close": 179.51, "volume": 218719.0}, {"date": "2022-12-23", "close": 180.12, "volume": 161820.0}, {"date": "2022-12-27", "close": 179.62, "volume": 148518.0}, {"date": "2022-12-28", "close": 178.19, "volume": 181130.0}, {"date": "2022-12-29", "close": 179.43, "volume": 226031.0}, {"date": "2022-12-30", "close": 178.19, "volume": 152905.0}, {"date": "2023-01-03", "close": 175.95, "volume": 266033.0}, {"date": "2023-01-04", "close": 179.76, "volume": 547763.0}, {"date": "2023-01-05", "close": 177.34, "volume": 523996.0}, {"date": "2023-01-06", "close": 178.92, "volume": 416607.0}, {"date": "2023-01-09", "close": 178.41, "volume": 335508.0}, {"date": "2023-01-10", "close": 179.2, "volume": 359164.0}, {"date": "2023-01-11", "close": 182.08, "volume": 495754.0}, {"date": "2023-01-12", "close": 180.61, "volume": 964552.0}, {"date": "2023-01-13", "close": 183.21, "volume": 247605.0}, {"date": "2023-01-17", "close": 187.74, "volume": 354039.0}, {"date": "2023-01-18", "close": 183.43, "volume": 306475.0}, {"date": "2023-01-19", "close": 184.6, "volume": 389274.0}, {"date": "2023-01-20", "close": 185.96, "volume": 450602.0}, {"date": "2023-01-23", "close": 185.74, "volume": 302165.0}, {"date": "2023-01-24", "close": 184.3, "volume": 197486.0}, {"date": "2023-01-25", "close": 184.36, "volume": 338011.0}, {"date": "2023-01-26", "close": 174.07, "volume": 821285.0}, {"date": "2023-01-27", "close": 172.21, "volume": 592715.0}, {"date": "2023-01-30", "close": 171.08, "volume": 429933.0}, {"date": "2023-01-31", "close": 176.85, "volume": 471233.0}, {"date": "2023-02-01", "close": 177.86, "volume": 442597.0}, {"date": "2023-02-02", "close": 176.4, "volume": 376316.0}, {"date": "2023-02-03", "close": 175.09, "volume": 335427.0}, {"date": "2023-02-06", "close": 174.49, "volume": 558431.0}, {"date": "2023-02-07", "close": 172.92, "volume": 469578.0}, {"date": "2023-02-08", "close": 172.37, "volume": 353347.0}, {"date": "2023-02-09", "close": 172.38, "volume": 559871.0}, {"date": "2023-02-10", "close": 171.14, "volume": 391293.0}, {"date": "2023-02-13", "close": 174.36, "volume": 251637.0}, {"date": "2023-02-14", "close": 174.25, "volume": 254079.0}, {"date": "2023-02-15", "close": 174.64, "volume": 520123.0}, {"date": "2023-02-16", "close": 174.45, "volume": 764581.0}, {"date": "2023-02-17", "close": 174.45, "volume": 356027.0}, {"date": "2023-02-21", "close": 175.7, "volume": 542939.0}, {"date": "2023-02-22", "close": 175.97, "volume": 356307.0}, {"date": "2023-02-23", "close": 176.14, "volume": 728461.0}, {"date": "2023-02-24", "close": 175.47, "volume": 397590.0}, {"date": "2023-02-27", "close": 175.8, "volume": 410188.0}, {"date": "2023-02-28", "close": 173.04, "volume": 494325.0}, {"date": "2023-03-01", "close": 172.9, "volume": 791165.0}, {"date": "2023-03-02", "close": 175.93, "volume": 601254.0}, {"date": "2023-03-03", "close": 175.16, "volume": 579260.0}, {"date": "2023-03-06", "close": 174.04, "volume": 725338.0}, {"date": "2023-03-07", "close": 170.13, "volume": 603625.0}, {"date": "2023-03-08", "close": 170.4, "volume": 290056.0}, {"date": "2023-03-09", "close": 169.85, "volume": 442298.0}, {"date": "2023-03-10", "close": 169.46, "volume": 495302.0}, {"date": "2023-03-13", "close": 170.96, "volume": 488980.0}, {"date": "2023-03-14", "close": 172.75, "volume": 467161.0}, {"date": "2023-03-15", "close": 169.9, "volume": 485976.0}, {"date": "2023-03-16", "close": 174.63, "volume": 446821.0}, {"date": "2023-03-17", "close": 171.86, "volume": 335265.0}, {"date": "2023-03-20", "close": 175.44, "volume": 329932.0}, {"date": "2023-03-21", "close": 176.71, "volume": 420597.0}, {"date": "2023-03-22", "close": 177.85, "volume": 372815.0}, {"date": "2023-03-23", "close": 177.12, "volume": 379870.0}, {"date": "2023-03-24", "close": 179.15, "volume": 336717.0}, {"date": "2023-03-27", "close": 178.66, "volume": 229368.0}, {"date": "2023-03-28", "close": 176.86, "volume": 292489.0}, {"date": "2023-03-29", "close": 177.76, "volume": 244583.0}, {"date": "2023-03-30", "close": 180.63, "volume": 341454.0}, {"date": "2023-03-31", "close": 181.18, "volume": 364583.0}, {"date": "2023-04-03", "close": 181.64, "volume": 273180.0}, {"date": "2023-04-04", "close": 182.98, "volume": 333264.0}, {"date": "2023-04-05", "close": 184.98, "volume": 437794.0}, {"date": "2023-04-06", "close": 185.36, "volume": 406513.0}, {"date": "2023-04-10", "close": 184.69, "volume": 242502.0}, {"date": "2023-04-11", "close": 183.96, "volume": 262268.0}, {"date": "2023-04-12", "close": 185.42, "volume": 372927.0}, {"date": "2023-04-13", "close": 187.93, "volume": 360776.0}, {"date": "2023-04-14", "close": 185.67, "volume": 232351.0}, {"date": "2023-04-17", "close": 185.52, "volume": 329483.0}, {"date": "2023-04-18", "close": 184.01, "volume": 318715.0}, {"date": "2023-04-19", "close": 185.68, "volume": 296887.0}, {"date": "2023-04-20", "close": 186.89, "volume": 207090.0}, {"date": "2023-04-21", "close": 188.92, "volume": 345501.0}, {"date": "2023-04-24", "close": 188.85, "volume": 389399.0}, {"date": "2023-04-25", "close": 188.99, "volume": 256692.0}, {"date": "2023-04-26", "close": 187.26, "volume": 250684.0}, {"date": "2023-04-27", "close": 189.25, "volume": 209554.0}, {"date": "2023-04-28", "close": 185.5, "volume": 418978.0}, {"date": "2023-05-01", "close": 184.82, "volume": 254147.0}, {"date": "2023-05-02", "close": 184.49, "volume": 404904.0}, {"date": "2023-05-03", "close": 185.75, "volume": 264456.0}, {"date": "2023-05-04", "close": 187.01, "volume": 405429.0}, {"date": "2023-05-05", "close": 187.76, "volume": 220437.0}, {"date": "2023-05-08", "close": 187.31, "volume": 122375.0}, {"date": "2023-05-09", "close": 185.38, "volume": 346148.0}, {"date": "2023-05-10", "close": 183.3, "volume": 603045.0}, {"date": "2023-05-11", "close": 182.94, "volume": 462391.0}, {"date": "2023-05-12", "close": 178.22, "volume": 459762.0}, {"date": "2023-05-15", "close": 179.13, "volume": 255026.0}, {"date": "2023-05-16", "close": 178.85, "volume": 444676.0}, {"date": "2023-05-17", "close": 177.17, "volume": 251668.0}, {"date": "2023-05-18", "close": 178.12, "volume": 456789.0}, {"date": "2023-05-19", "close": 178.81, "volume": 244540.0}, {"date": "2023-05-22", "close": 178.45, "volume": 270770.0}, {"date": "2023-05-23", "close": 177.06, "volume": 299868.0}, {"date": "2023-05-24", "close": 174.4, "volume": 287208.0}, {"date": "2023-05-25", "close": 173.28, "volume": 278613.0}, {"date": "2023-05-26", "close": 174.07, "volume": 254414.0}, {"date": "2023-05-30", "close": 170.07, "volume": 310555.0}, {"date": "2023-05-31", "close": 168.02, "volume": 462921.0}, {"date": "2023-06-01", "close": 168.72, "volume": 362487.0}, {"date": "2023-06-02", "close": 171.11, "volume": 389215.0}, {"date": "2023-06-05", "close": 167.1, "volume": 348301.0}, {"date": "2023-06-06", "close": 169.43, "volume": 479693.0}, {"date": "2023-06-07", "close": 168.86, "volume": 378331.0}, {"date": "2023-06-08", "close": 169.69, "volume": 397891.0}, {"date": "2023-06-09", "close": 169.13, "volume": 288412.0}, {"date": "2023-06-12", "close": 170.02, "volume": 336234.0}, {"date": "2023-06-13", "close": 171.98, "volume": 434038.0}, {"date": "2023-06-14", "close": 172.79, "volume": 704286.0}, {"date": "2023-06-15", "close": 173.9, "volume": 379609.0}, {"date": "2023-06-16", "close": 173.46, "volume": 590539.0}, {"date": "2023-06-20", "close": 170.39, "volume": 693393.0}, {"date": "2023-06-21", "close": 170.7, "volume": 442131.0}, {"date": "2023-06-22", "close": 171.96, "volume": 871074.0}, {"date": "2023-06-23", "close": 169.29, "volume": 293798.0}, {"date": "2023-06-26", "close": 169.06, "volume": 375843.0}, {"date": "2023-06-27", "close": 170.66, "volume": 320643.0}, {"date": "2023-06-28", "close": 169.47, "volume": 307279.0}, {"date": "2023-06-29", "close": 169.32, "volume": 615617.0}, {"date": "2023-06-30", "close": 173.48, "volume": 515706.0}, {"date": "2023-07-03", "close": 173.96, "volume": 216880.0}, {"date": "2023-07-05", "close": 172.9, "volume": 248933.0}, {"date": "2023-07-06", "close": 170.83, "volume": 317580.0}, {"date": "2023-07-07", "close": 169.31, "volume": 281416.0}, {"date": "2023-07-10", "close": 169.43, "volume": 297603.0}, {"date": "2023-07-11", "close": 171.61, "volume": 307611.0}, {"date": "2023-07-12", "close": 173.3, "volume": 530355.0}, {"date": "2023-07-13", "close": 175.79, "volume": 413429.0}, {"date": "2023-07-14", "close": 177.53, "volume": 321568.0}, {"date": "2023-07-17", "close": 176.08, "volume": 223449.0}, {"date": "2023-07-18", "close": 175.47, "volume": 286874.0}, {"date": "2023-07-19", "close": 179.68, "volume": 393415.0}, {"date": "2023-07-20", "close": 176.04, "volume": 432089.0}, {"date": "2023-07-21", "close": 177.72, "volume": 382399.0}, {"date": "2023-07-24", "close": 177.36, "volume": 249482.0}, {"date": "2023-07-25", "close": 178.41, "volume": 404635.0}, {"date": "2023-07-26", "close": 176.6, "volume": 454905.0}, {"date": "2023-07-27", "close": 176.12, "volume": 412240.0}, {"date": "2023-07-28", "close": 177.05, "volume": 297664.0}, {"date": "2023-07-31", "close": 175.94, "volume": 235531.0}, {"date": "2023-08-01", "close": 175.3, "volume": 378331.0}, {"date": "2023-08-02", "close": 173.01, "volume": 388611.0}, {"date": "2023-08-03", "close": 170.82, "volume": 331193.0}, {"date": "2023-08-04", "close": 170.05, "volume": 230964.0}, {"date": "2023-08-07", "close": 171.18, "volume": 251491.0}, {"date": "2023-08-08", "close": 170.99, "volume": 272602.0}, {"date": "2023-08-09", "close": 171.52, "volume": 191038.0}, {"date": "2023-08-10", "close": 173.51, "volume": 334608.0}, {"date": "2023-08-11", "close": 172.48, "volume": 333091.0}, {"date": "2023-08-14", "close": 173.18, "volume": 461554.0}, {"date": "2023-08-15", "close": 170.88, "volume": 278915.0}, {"date": "2023-08-16", "close": 169.31, "volume": 283697.0}, {"date": "2023-08-17", "close": 167.19, "volume": 314327.0}, {"date": "2023-08-18", "close": 168.01, "volume": 285466.0}, {"date": "2023-08-21", "close": 168.52, "volume": 341366.0}, {"date": "2023-08-22", "close": 167.06, "volume": 262988.0}, {"date": "2023-08-23", "close": 169.07, "volume": 588867.0}, {"date": "2023-08-24", "close": 165.34, "volume": 428060.0}, {"date": "2023-08-25", "close": 166.82, "volume": 200447.0}, {"date": "2023-08-28", "close": 167.24, "volume": 204077.0}, {"date": "2023-08-29", "close": 169.12, "volume": 759709.0}, {"date": "2023-08-30", "close": 170.62, "volume": 259769.0}, {"date": "2023-08-31", "close": 165.65, "volume": 459729.0}, {"date": "2023-09-01", "close": 163.74, "volume": 440601.0}, {"date": "2023-09-05", "close": 159.31, "volume": 688204.0}, {"date": "2023-09-06", "close": 159.76, "volume": 550930.0}, {"date": "2023-09-07", "close": 160.49, "volume": 438424.0}, {"date": "2023-09-08", "close": 161.36, "volume": 265062.0}, {"date": "2023-09-11", "close": 160.33, "volume": 372255.0}, {"date": "2023-09-12", "close": 159.47, "volume": 284401.0}, {"date": "2023-09-13", "close": 158.92, "volume": 238907.0}, {"date": "2023-09-14", "close": 159.68, "volume": 415009.0}, {"date": "2023-09-15", "close": 158.91, "volume": 678047.0}, {"date": "2023-09-18", "close": 157.84, "volume": 385985.0}, {"date": "2023-09-19", "close": 158.82, "volume": 422076.0}, {"date": "2023-09-20", "close": 159.39, "volume": 255551.0}, {"date": "2023-09-21", "close": 155.49, "volume": 376530.0}, {"date": "2023-09-22", "close": 155.58, "volume": 314233.0}, {"date": "2023-09-25", "close": 152.9, "volume": 338540.0}, {"date": "2023-09-26", "close": 150.61, "volume": 433995.0}, {"date": "2023-09-27", "close": 148.63, "volume": 665527.0}, {"date": "2023-09-28", "close": 149.79, "volume": 760353.0}, {"date": "2023-09-29", "close": 149.18, "volume": 646537.0}, {"date": "2023-10-02", "close": 147.21, "volume": 544053.0}, {"date": "2023-10-03", "close": 146.98, "volume": 349087.0}, {"date": "2023-10-04", "close": 149.91, "volume": 710307.0}, {"date": "2023-10-05", "close": 150.35, "volume": 639396.0}, {"date": "2023-10-06", "close": 151.68, "volume": 926690.0}, {"date": "2023-10-09", "close": 151.6, "volume": 364162.0}, {"date": "2023-10-10", "close": 152.5, "volume": 746063.0}, {"date": "2023-10-11", "close": 154.65, "volume": 798898.0}, {"date": "2023-10-12", "close": 151.3, "volume": 691724.0}, {"date": "2023-10-13", "close": 150.0, "volume": 452078.0}, {"date": "2023-10-16", "close": 153.39, "volume": 1255662.0}, {"date": "2023-10-17", "close": 153.48, "volume": 444831.0}, {"date": "2023-10-18", "close": 152.31, "volume": 389557.0}, {"date": "2023-10-19", "close": 153.43, "volume": 540559.0}, {"date": "2023-10-20", "close": 151.97, "volume": 487181.0}, {"date": "2023-10-23", "close": 152.34, "volume": 414031.0}, {"date": "2023-10-24", "close": 154.14, "volume": 476267.0}, {"date": "2023-10-25", "close": 153.94, "volume": 292848.0}, {"date": "2023-10-26", "close": 152.75, "volume": 668160.0}, {"date": "2023-10-27", "close": 147.99, "volume": 895981.0}, {"date": "2023-10-30", "close": 152.25, "volume": 572065.0}, {"date": "2023-10-31", "close": 153.5, "volume": 423494.0}, {"date": "2023-11-01", "close": 154.42, "volume": 416272.0}, {"date": "2023-11-02", "close": 157.8, "volume": 469581.0}, {"date": "2023-11-03", "close": 159.61, "volume": 442556.0}, {"date": "2023-11-06", "close": 159.14, "volume": 580774.0}, {"date": "2023-11-07", "close": 158.5, "volume": 362620.0}, {"date": "2023-11-08", "close": 159.71, "volume": 696931.0}, {"date": "2023-11-09", "close": 159.96, "volume": 413309.0}, {"date": "2023-11-10", "close": 141.21, "volume": 3155123.0}, {"date": "2023-11-13", "close": 142.56, "volume": 1429490.0}, {"date": "2023-11-14", "close": 145.45, "volume": 903237.0}, {"date": "2023-11-15", "close": 143.14, "volume": 935124.0}, {"date": "2023-11-16", "close": 139.68, "volume": 735531.0}, {"date": "2023-11-17", "close": 141.07, "volume": 1030557.0}, {"date": "2023-11-20", "close": 141.04, "volume": 1002747.0}, {"date": "2023-11-21", "close": 141.51, "volume": 951060.0}, {"date": "2023-11-22", "close": 142.52, "volume": 702539.0}, {"date": "2023-11-24", "close": 142.95, "volume": 522258.0}, {"date": "2023-11-27", "close": 141.83, "volume": 2549069.0}, {"date": "2023-11-28", "close": 140.7, "volume": 548554.0}, {"date": "2023-11-29", "close": 138.93, "volume": 596745.0}, {"date": "2023-11-30", "close": 140.57, "volume": 714180.0}, {"date": "2023-12-01", "close": 143.57, "volume": 736532.0}, {"date": "2023-12-04", "close": 141.93, "volume": 637249.0}, {"date": "2023-12-05", "close": 140.73, "volume": 887323.0}, {"date": "2023-12-06", "close": 139.58, "volume": 803680.0}, {"date": "2023-12-07", "close": 140.53, "volume": 871396.0}, {"date": "2023-12-08", "close": 141.96, "volume": 656183.0}, {"date": "2023-12-11", "close": 142.21, "volume": 967819.0}, {"date": "2023-12-12", "close": 141.9, "volume": 609121.0}, {"date": "2023-12-13", "close": 144.17, "volume": 540563.0}, {"date": "2023-12-14", "close": 145.72, "volume": 1105397.0}, {"date": "2023-12-15", "close": 142.85, "volume": 1229206.0}, {"date": "2023-12-18", "close": 144.9, "volume": 963981.0}, {"date": "2023-12-19", "close": 145.61, "volume": 687156.0}, {"date": "2023-12-20", "close": 143.12, "volume": 548021.0}, {"date": "2023-12-21", "close": 145.25, "volume": 665240.0}, {"date": "2023-12-22", "close": 145.28, "volume": 329929.0}, {"date": "2023-12-26", "close": 145.77, "volume": 361774.0}, {"date": "2023-12-27", "close": 146.01, "volume": 423333.0}, {"date": "2023-12-28", "close": 145.47, "volume": 465475.0}, {"date": "2023-12-29", "close": 145.66, "volume": 347462.0}, {"date": "2024-01-02", "close": 144.05, "volume": 969687.0}, {"date": "2024-01-03", "close": 143.06, "volume": 871989.0}, {"date": "2024-01-04", "close": 142.45, "volume": 916247.0}, {"date": "2024-01-05", "close": 141.51, "volume": 681167.0}, {"date": "2024-01-08", "close": 143.0, "volume": 937783.0}, {"date": "2024-01-09", "close": 140.65, "volume": 527277.0}, {"date": "2024-01-10", "close": 142.75, "volume": 1208154.0}, {"date": "2024-01-11", "close": 143.95, "volume": 1394310.0}, {"date": "2024-01-12", "close": 143.13, "volume": 786258.0}, {"date": "2024-01-16", "close": 141.75, "volume": 868610.0}, {"date": "2024-01-17", "close": 138.93, "volume": 861617.0}, {"date": "2024-01-18", "close": 139.71, "volume": 658562.0}, {"date": "2024-01-19", "close": 138.46, "volume": 684173.0}, {"date": "2024-01-22", "close": 137.72, "volume": 859994.0}, {"date": "2024-01-23", "close": 138.39, "volume": 1004576.0}, {"date": "2024-01-24", "close": 137.5, "volume": 879138.0}, {"date": "2024-01-25", "close": 140.91, "volume": 1391540.0}, {"date": "2024-01-26", "close": 144.54, "volume": 1063566.0}, {"date": "2024-01-29", "close": 144.52, "volume": 1554409.0}, {"date": "2024-01-30", "close": 144.62, "volume": 1380296.0}, {"date": "2024-01-31", "close": 144.33, "volume": 821828.0}, {"date": "2024-02-01", "close": 148.99, "volume": 982841.0}, {"date": "2024-02-02", "close": 149.09, "volume": 1032295.0}, {"date": "2024-02-05", "close": 149.47, "volume": 827879.0}, {"date": "2024-02-06", "close": 149.89, "volume": 597631.0}, {"date": "2024-02-07", "close": 148.61, "volume": 459548.0}, {"date": "2024-02-08", "close": 147.73, "volume": 547521.0}, {"date": "2024-02-09", "close": 146.48, "volume": 418672.0}, {"date": "2024-02-12", "close": 146.82, "volume": 412420.0}, {"date": "2024-02-13", "close": 143.63, "volume": 586787.0}, {"date": "2024-02-14", "close": 145.18, "volume": 653120.0}, {"date": "2024-02-15", "close": 147.82, "volume": 1269871.0}, {"date": "2024-02-16", "close": 146.9, "volume": 639822.0}, {"date": "2024-02-20", "close": 150.28, "volume": 1403249.0}, {"date": "2024-02-21", "close": 151.06, "volume": 787436.0}, {"date": "2024-02-22", "close": 151.72, "volume": 909171.0}, {"date": "2024-02-23", "close": 152.29, "volume": 1274185.0}, {"date": "2024-02-26", "close": 152.76, "volume": 668027.0}, {"date": "2024-02-27", "close": 154.69, "volume": 804744.0}, {"date": "2024-02-28", "close": 153.18, "volume": 778349.0}, {"date": "2024-02-29", "close": 150.8, "volume": 1352655.0}, {"date": "2024-03-01", "close": 150.71, "volume": 935580.0}, {"date": "2024-03-04", "close": 150.22, "volume": 612041.0}, {"date": "2024-03-05", "close": 149.04, "volume": 827398.0}, {"date": "2024-03-06", "close": 147.39, "volume": 616459.0}, {"date": "2024-03-07", "close": 148.24, "volume": 686927.0}, {"date": "2024-03-08", "close": 149.16, "volume": 545263.0}, {"date": "2024-03-11", "close": 150.37, "volume": 829433.0}, {"date": "2024-03-12", "close": 149.58, "volume": 482014.0}, {"date": "2024-03-13", "close": 150.39, "volume": 259075.0}, {"date": "2024-03-14", "close": 148.2, "volume": 1316982.0}, {"date": "2024-03-15", "close": 148.71, "volume": 624175.0}, {"date": "2024-03-18", "close": 145.89, "volume": 480030.0}, {"date": "2024-03-19", "close": 145.79, "volume": 663690.0}, {"date": "2024-03-20", "close": 146.33, "volume": 514345.0}, {"date": "2024-03-21", "close": 146.25, "volume": 693472.0}, {"date": "2024-03-22", "close": 146.66, "volume": 519116.0}, {"date": "2024-03-25", "close": 145.71, "volume": 726462.0}, {"date": "2024-03-26", "close": 147.51, "volume": 730264.0}, {"date": "2024-03-27", "close": 149.42, "volume": 506002.0}, {"date": "2024-03-28", "close": 148.74, "volume": 359980.0}, {"date": "2024-04-01", "close": 147.82, "volume": 431511.0}, {"date": "2024-04-02", "close": 149.08, "volume": 413788.0}, {"date": "2024-04-03", "close": 147.64, "volume": 447706.0}, {"date": "2024-04-04", "close": 145.75, "volume": 576469.0}, {"date": "2024-04-05", "close": 144.44, "volume": 534546.0}, {"date": "2024-04-08", "close": 143.31, "volume": 525796.0}, {"date": "2024-04-09", "close": 143.9, "volume": 594910.0}, {"date": "2024-04-10", "close": 142.3, "volume": 343794.0}, {"date": "2024-04-11", "close": 140.87, "volume": 1393373.0}, {"date": "2024-04-12", "close": 136.99, "volume": 1003892.0}, {"date": "2024-04-15", "close": 137.39, "volume": 1503387.0}, {"date": "2024-04-16", "close": 136.03, "volume": 1736250.0}, {"date": "2024-04-17", "close": 140.35, "volume": 1048393.0}, {"date": "2024-04-18", "close": 140.79, "volume": 826315.0}, {"date": "2024-04-19", "close": 140.76, "volume": 692945.0}, {"date": "2024-04-22", "close": 142.11, "volume": 953203.0}, {"date": "2024-04-23", "close": 140.48, "volume": 799912.0}, {"date": "2024-04-24", "close": 140.38, "volume": 457714.0}, {"date": "2024-04-25", "close": 138.31, "volume": 623099.0}, {"date": "2024-04-26", "close": 138.64, "volume": 610772.0}, {"date": "2024-04-29", "close": 139.24, "volume": 498332.0}, {"date": "2024-04-30", "close": 138.16, "volume": 1264407.0}, {"date": "2024-05-01", "close": 137.05, "volume": 599336.0}, {"date": "2024-05-02", "close": 136.57, "volume": 513999.0}, {"date": "2024-05-03", "close": 137.44, "volume": 683538.0}, {"date": "2024-05-06", "close": 137.15, "volume": 456484.0}, {"date": "2024-05-07", "close": 139.04, "volume": 569339.0}, {"date": "2024-05-08", "close": 140.91, "volume": 729576.0}, {"date": "2024-05-09", "close": 142.84, "volume": 566251.0}, {"date": "2024-05-10", "close": 142.94, "volume": 469023.0}, {"date": "2024-05-13", "close": 142.57, "volume": 641753.0}, {"date": "2024-05-14", "close": 143.64, "volume": 511000.0}, {"date": "2024-05-15", "close": 141.92, "volume": 330525.0}, {"date": "2024-05-16", "close": 142.95, "volume": 322435.0}, {"date": "2024-05-17", "close": 142.4, "volume": 238124.0}, {"date": "2024-05-20", "close": 140.55, "volume": 412296.0}, {"date": "2024-05-21", "close": 139.73, "volume": 570409.0}, {"date": "2024-05-22", "close": 139.03, "volume": 401965.0}, {"date": "2024-05-23", "close": 136.89, "volume": 433346.0}, {"date": "2024-05-24", "close": 136.81, "volume": 367811.0}, {"date": "2024-05-28", "close": 134.03, "volume": 537259.0}, {"date": "2024-05-29", "close": 131.44, "volume": 525725.0}, {"date": "2024-05-30", "close": 132.33, "volume": 738298.0}, {"date": "2024-05-31", "close": 135.09, "volume": 638789.0}, {"date": "2024-06-03", "close": 135.78, "volume": 546508.0}, {"date": "2024-06-04", "close": 135.53, "volume": 501363.0}, {"date": "2024-06-05", "close": 136.62, "volume": 1028159.0}, {"date": "2024-06-06", "close": 138.75, "volume": 725866.0}, {"date": "2024-06-07", "close": 136.06, "volume": 562499.0}, {"date": "2024-06-10", "close": 132.96, "volume": 737355.0}, {"date": "2024-06-11", "close": 132.64, "volume": 652118.0}, {"date": "2024-06-12", "close": 133.37, "volume": 429654.0}, {"date": "2024-06-13", "close": 131.37, "volume": 500277.0}, {"date": "2024-06-14", "close": 131.57, "volume": 400321.0}, {"date": "2024-06-17", "close": 131.77, "volume": 460772.0}, {"date": "2024-06-18", "close": 129.39, "volume": 1160384.0}, {"date": "2024-06-20", "close": 131.43, "volume": 1023277.0}, {"date": "2024-06-21", "close": 130.32, "volume": 675237.0}, {"date": "2024-06-24", "close": 131.43, "volume": 618166.0}, {"date": "2024-06-25", "close": 130.38, "volume": 803901.0}, {"date": "2024-06-26", "close": 128.76, "volume": 511686.0}, {"date": "2024-06-27", "close": 126.95, "volume": 823595.0}, {"date": "2024-06-28", "close": 126.08, "volume": 681965.0}, {"date": "2024-07-01", "close": 125.87, "volume": 928440.0}, {"date": "2024-07-02", "close": 126.21, "volume": 806772.0}, {"date": "2024-07-03", "close": 128.36, "volume": 399350.0}, {"date": "2024-07-05", "close": 129.64, "volume": 571432.0}, {"date": "2024-07-08", "close": 128.1, "volume": 490266.0}, {"date": "2024-07-09", "close": 126.67, "volume": 1071303.0}, {"date": "2024-07-10", "close": 129.15, "volume": 486377.0}, {"date": "2024-07-11", "close": 131.59, "volume": 575050.0}, {"date": "2024-07-12", "close": 131.65, "volume": 656960.0}, {"date": "2024-07-15", "close": 129.22, "volume": 531898.0}, {"date": "2024-07-16", "close": 129.56, "volume": 792669.0}, {"date": "2024-07-17", "close": 131.07, "volume": 571174.0}, {"date": "2024-07-18", "close": 129.06, "volume": 460822.0}, {"date": "2024-07-19", "close": 128.49, "volume": 1223746.0}, {"date": "2024-07-22", "close": 129.69, "volume": 840315.0}, {"date": "2024-07-23", "close": 128.47, "volume": 1136764.0}, {"date": "2024-07-24", "close": 129.64, "volume": 1036816.0}, {"date": "2024-07-25", "close": 130.69, "volume": 1041270.0}, {"date": "2024-07-26", "close": 132.43, "volume": 654425.0}, {"date": "2024-07-29", "close": 131.57, "volume": 756805.0}, {"date": "2024-07-30", "close": 125.39, "volume": 1757236.0}, {"date": "2024-07-31", "close": 124.75, "volume": 1121588.0}, {"date": "2024-08-01", "close": 122.78, "volume": 1433740.0}, {"date": "2024-08-02", "close": 123.42, "volume": 1036342.0}, {"date": "2024-08-05", "close": 120.02, "volume": 1011622.0}, {"date": "2024-08-06", "close": 121.08, "volume": 740839.0}, {"date": "2024-08-07", "close": 122.16, "volume": 993799.0}, {"date": "2024-08-08", "close": 122.84, "volume": 923794.0}, {"date": "2024-08-09", "close": 124.55, "volume": 903115.0}, {"date": "2024-08-12", "close": 124.5, "volume": 1277277.0}, {"date": "2024-08-13", "close": 127.9, "volume": 1036073.0}, {"date": "2024-08-14", "close": 128.14, "volume": 1178941.0}, {"date": "2024-08-15", "close": 130.35, "volume": 675495.0}, {"date": "2024-08-16", "close": 128.62, "volume": 616778.0}, {"date": "2024-08-19", "close": 129.36, "volume": 618232.0}, {"date": "2024-08-20", "close": 128.43, "volume": 1728149.0}, {"date": "2024-08-21", "close": 131.3, "volume": 864805.0}, {"date": "2024-08-22", "close": 132.36, "volume": 1108208.0}, {"date": "2024-08-23", "close": 135.03, "volume": 888772.0}, {"date": "2024-08-26", "close": 135.66, "volume": 819653.0}, {"date": "2024-08-27", "close": 134.39, "volume": 922135.0}, {"date": "2024-08-28", "close": 133.09, "volume": 642715.0}, {"date": "2024-08-29", "close": 133.53, "volume": 684155.0}, {"date": "2024-08-30", "close": 130.76, "volume": 791888.0}, {"date": "2024-09-03", "close": 129.51, "volume": 1083562.0}, {"date": "2024-09-04", "close": 129.41, "volume": 1157852.0}, {"date": "2024-09-05", "close": 128.63, "volume": 766240.0}, {"date": "2024-09-06", "close": 126.43, "volume": 1365981.0}, {"date": "2024-09-09", "close": 128.71, "volume": 699562.0}, {"date": "2024-09-10", "close": 127.46, "volume": 688746.0}, {"date": "2024-09-11", "close": 128.76, "volume": 655931.0}, {"date": "2024-09-12", "close": 133.35, "volume": 764392.0}, {"date": "2024-09-13", "close": 132.11, "volume": 1714325.0}, {"date": "2024-09-16", "close": 132.9, "volume": 1429770.0}, {"date": "2024-09-17", "close": 133.4, "volume": 683373.0}, {"date": "2024-09-18", "close": 132.94, "volume": 529796.0}, {"date": "2024-09-19", "close": 135.86, "volume": 779178.0}, {"date": "2024-09-20", "close": 133.03, "volume": 627932.0}, {"date": "2024-09-23", "close": 135.59, "volume": 495803.0}, {"date": "2024-09-24", "close": 136.31, "volume": 646051.0}, {"date": "2024-09-25", "close": 133.18, "volume": 550344.0}, {"date": "2024-09-26", "close": 140.34, "volume": 976085.0}, {"date": "2024-09-27", "close": 140.77, "volume": 836855.0}, {"date": "2024-09-30", "close": 140.34, "volume": 542218.0}, {"date": "2024-10-01", "close": 139.89, "volume": 505885.0}, {"date": "2024-10-02", "close": 139.24, "volume": 883579.0}, {"date": "2024-10-03", "close": 137.61, "volume": 362032.0}, {"date": "2024-10-04", "close": 137.54, "volume": 474584.0}, {"date": "2024-10-07", "close": 136.19, "volume": 443209.0}, {"date": "2024-10-08", "close": 134.35, "volume": 534008.0}, {"date": "2024-10-09", "close": 134.54, "volume": 295870.0}, {"date": "2024-10-10", "close": 134.13, "volume": 521384.0}, {"date": "2024-10-11", "close": 134.69, "volume": 372938.0}, {"date": "2024-10-14", "close": 135.43, "volume": 529540.0}, {"date": "2024-10-15", "close": 134.53, "volume": 692019.0}, {"date": "2024-10-16", "close": 135.77, "volume": 581912.0}, {"date": "2024-10-17", "close": 137.92, "volume": 1282798.0}, {"date": "2024-10-18", "close": 139.41, "volume": 713183.0}, {"date": "2024-10-21", "close": 137.07, "volume": 456142.0}, {"date": "2024-10-22", "close": 136.76, "volume": 437488.0}, {"date": "2024-10-23", "close": 134.19, "volume": 430354.0}, {"date": "2024-10-24", "close": 134.44, "volume": 445043.0}, {"date": "2024-10-25", "close": 133.27, "volume": 261449.0}, {"date": "2024-10-28", "close": 133.38, "volume": 313777.0}, {"date": "2024-10-29", "close": 130.16, "volume": 612045.0}, {"date": "2024-10-30", "close": 127.75, "volume": 567281.0}, {"date": "2024-10-31", "close": 124.16, "volume": 589654.0}, {"date": "2024-11-01", "close": 124.21, "volume": 689572.0}, {"date": "2024-11-04", "close": 123.57, "volume": 624361.0}, {"date": "2024-11-05", "close": 123.89, "volume": 535742.0}, {"date": "2024-11-06", "close": 119.64, "volume": 1034083.0}, {"date": "2024-11-07", "close": 121.75, "volume": 988134.0}, {"date": "2024-11-08", "close": 120.43, "volume": 768232.0}, {"date": "2024-11-11", "close": 120.59, "volume": 842739.0}, {"date": "2024-11-12", "close": 119.68, "volume": 1020374.0}, {"date": "2024-11-13", "close": 119.15, "volume": 869513.0}, {"date": "2024-11-14", "close": 119.85, "volume": 929178.0}, {"date": "2024-11-15", "close": 118.16, "volume": 725045.0}, {"date": "2024-11-18", "close": 118.92, "volume": 985171.0}, {"date": "2024-11-19", "close": 119.2, "volume": 901526.0}, {"date": "2024-11-20", "close": 119.45, "volume": 838130.0}, {"date": "2024-11-21", "close": 118.1, "volume": 1306434.0}, {"date": "2024-11-22", "close": 120.09, "volume": 1233747.0}, {"date": "2024-11-25", "close": 120.39, "volume": 1322163.0}, {"date": "2024-11-26", "close": 118.71, "volume": 1543625.0}, {"date": "2024-11-27", "close": 118.65, "volume": 1207723.0}, {"date": "2024-11-29", "close": 119.36, "volume": 694087.0}, {"date": "2024-12-02", "close": 119.62, "volume": 1329617.0}, {"date": "2024-12-03", "close": 118.89, "volume": 947359.0}, {"date": "2024-12-04", "close": 118.0, "volume": 1445230.0}, {"date": "2024-12-05", "close": 123.5, "volume": 1910406.0}, {"date": "2024-12-06", "close": 122.99, "volume": 1174467.0}, {"date": "2024-12-09", "close": 123.79, "volume": 1338365.0}, {"date": "2024-12-10", "close": 124.49, "volume": 967508.0}, {"date": "2024-12-11", "close": 126.7, "volume": 2332225.0}, {"date": "2024-12-12", "close": 129.24, "volume": 1792872.0}, {"date": "2024-12-13", "close": 131.45, "volume": 2327871.0}, {"date": "2024-12-16", "close": 130.66, "volume": 1766155.0}, {"date": "2024-12-17", "close": 128.54, "volume": 1207421.0}, {"date": "2024-12-18", "close": 125.37, "volume": 1137672.0}, {"date": "2024-12-19", "close": 127.24, "volume": 1741277.0}, {"date": "2024-12-20", "close": 125.47, "volume": 1092918.0}, {"date": "2024-12-23", "close": 125.69, "volume": 1127688.0}, {"date": "2024-12-24", "close": 126.56, "volume": 301591.0}, {"date": "2024-12-26", "close": 127.05, "volume": 856523.0}, {"date": "2024-12-27", "close": 126.93, "volume": 967236.0}, {"date": "2024-12-30", "close": 126.7, "volume": 1040064.0}, {"date": "2024-12-31", "close": 127.13, "volume": 433673.0}, {"date": "2025-01-02", "close": 126.12, "volume": 885126.0}, {"date": "2025-01-03", "close": 121.38, "volume": 1166871.0}, {"date": "2025-01-06", "close": 125.32, "volume": 1722451.0}, {"date": "2025-01-07", "close": 124.88, "volume": 931679.0}, {"date": "2025-01-08", "close": 125.44, "volume": 620688.0}, {"date": "2025-01-10", "close": 118.23, "volume": 1305764.0}, {"date": "2025-01-13", "close": 116.67, "volume": 2269305.0}, {"date": "2025-01-14", "close": 114.5, "volume": 1197496.0}, {"date": "2025-01-15", "close": 115.94, "volume": 811521.0}, {"date": "2025-01-16", "close": 117.37, "volume": 907177.0}, {"date": "2025-01-17", "close": 118.79, "volume": 895669.0}, {"date": "2025-01-21", "close": 119.73, "volume": 1075439.0}, {"date": "2025-01-22", "close": 117.65, "volume": 835400.0}, {"date": "2025-01-23", "close": 118.98, "volume": 765352.0}, {"date": "2025-01-24", "close": 124.45, "volume": 1855278.0}, {"date": "2025-01-27", "close": 125.67, "volume": 1265742.0}, {"date": "2025-01-28", "close": 123.54, "volume": 742110.0}, {"date": "2025-01-29", "close": 120.7, "volume": 770823.0}, {"date": "2025-01-30", "close": 121.57, "volume": 955054.0}, {"date": "2025-01-31", "close": 119.97, "volume": 990410.0}, {"date": "2025-02-03", "close": 116.93, "volume": 1639336.0}, {"date": "2025-02-04", "close": 115.95, "volume": 1136010.0}, {"date": "2025-02-05", "close": 111.47, "volume": 1413249.0}, {"date": "2025-02-06", "close": 111.84, "volume": 1098763.0}, {"date": "2025-02-07", "close": 110.49, "volume": 976669.0}, {"date": "2025-02-10", "close": 108.46, "volume": 1166360.0}, {"date": "2025-02-11", "close": 108.13, "volume": 866843.0}, {"date": "2025-02-12", "close": 106.42, "volume": 1026231.0}, {"date": "2025-02-13", "close": 109.38, "volume": 1439588.0}, {"date": "2025-02-14", "close": 107.53, "volume": 864531.0}, {"date": "2025-02-18", "close": 107.72, "volume": 1377386.0}, {"date": "2025-02-19", "close": 106.5, "volume": 1084457.0}, {"date": "2025-02-20", "close": 107.98, "volume": 1129869.0}, {"date": "2025-02-21", "close": 110.52, "volume": 868090.0}, {"date": "2025-02-24", "close": 110.27, "volume": 912209.0}, {"date": "2025-02-25", "close": 109.9, "volume": 642334.0}, {"date": "2025-02-26", "close": 110.49, "volume": 1217492.0}, {"date": "2025-02-27", "close": 108.64, "volume": 973287.0}, {"date": "2025-02-28", "close": 108.82, "volume": 718801.0}, {"date": "2025-03-03", "close": 109.15, "volume": 1017551.0}, {"date": "2025-03-04", "close": 108.31, "volume": 957614.0}, {"date": "2025-03-05", "close": 113.97, "volume": 1235911.0}, {"date": "2025-03-06", "close": 114.19, "volume": 1126418.0}, {"date": "2025-03-07", "close": 112.84, "volume": 1381789.0}, {"date": "2025-03-10", "close": 112.19, "volume": 1773656.0}, {"date": "2025-03-11", "close": 110.4, "volume": 989265.0}, {"date": "2025-03-12", "close": 108.42, "volume": 699379.0}, {"date": "2025-03-13", "close": 107.95, "volume": 1364249.0}, {"date": "2025-03-14", "close": 107.65, "volume": 1047820.0}, {"date": "2025-03-17", "close": 109.29, "volume": 1306962.0}, {"date": "2025-03-18", "close": 108.13, "volume": 818467.0}, {"date": "2025-03-19", "close": 106.44, "volume": 1990572.0}, {"date": "2025-03-20", "close": 108.0, "volume": 845009.0}, {"date": "2025-03-21", "close": 107.04, "volume": 781495.0}, {"date": "2025-03-24", "close": 106.19, "volume": 948784.0}, {"date": "2025-03-25", "close": 105.2, "volume": 847634.0}, {"date": "2025-03-26", "close": 105.96, "volume": 926999.0}, {"date": "2025-03-27", "close": 105.52, "volume": 955179.0}, {"date": "2025-03-28", "close": 105.38, "volume": 1414605.0}, {"date": "2025-03-31", "close": 104.79, "volume": 1317706.0}, {"date": "2025-04-01", "close": 104.51, "volume": 920231.0}, {"date": "2025-04-02", "close": 106.48, "volume": 1193039.0}, {"date": "2025-04-03", "close": 108.01, "volume": 2560894.0}, {"date": "2025-04-04", "close": 103.97, "volume": 3580381.0}, {"date": "2025-04-07", "close": 101.78, "volume": 2124770.0}, {"date": "2025-04-08", "close": 101.7, "volume": 1347101.0}, {"date": "2025-04-09", "close": 107.57, "volume": 2023968.0}, {"date": "2025-04-10", "close": 107.04, "volume": 1865227.0}, {"date": "2025-04-11", "close": 109.53, "volume": 998186.0}, {"date": "2025-04-14", "close": 110.6, "volume": 1129132.0}, {"date": "2025-04-15", "close": 107.57, "volume": 774623.0}, {"date": "2025-04-16", "close": 108.2, "volume": 974594.0}, {"date": "2025-04-17", "close": 109.58, "volume": 1291704.0}, {"date": "2025-04-21", "close": 109.7, "volume": 643097.0}, {"date": "2025-04-22", "close": 112.37, "volume": 1621297.0}, {"date": "2025-04-23", "close": 110.95, "volume": 1030786.0}, {"date": "2025-04-24", "close": 111.63, "volume": 676604.0}, {"date": "2025-04-25", "close": 110.57, "volume": 880100.0}, {"date": "2025-04-28", "close": 111.2, "volume": 684321.0}, {"date": "2025-04-29", "close": 110.9, "volume": 431988.0}, {"date": "2025-04-30", "close": 112.02, "volume": 528469.0}, {"date": "2025-05-01", "close": 111.31, "volume": 532910.0}, {"date": "2025-05-02", "close": 113.28, "volume": 490977.0}, {"date": "2025-05-05", "close": 113.12, "volume": 473241.0}, {"date": "2025-05-06", "close": 114.67, "volume": 1090828.0}, {"date": "2025-05-07", "close": 115.75, "volume": 1024344.0}, {"date": "2025-05-08", "close": 115.4, "volume": 888974.0}, {"date": "2025-05-09", "close": 115.39, "volume": 621354.0}, {"date": "2025-05-12", "close": 114.87, "volume": 1037435.0}, {"date": "2025-05-13", "close": 112.27, "volume": 806241.0}, {"date": "2025-05-14", "close": 112.74, "volume": 803872.0}, {"date": "2025-05-15", "close": 114.79, "volume": 676274.0}, {"date": "2025-05-16", "close": 115.05, "volume": 655883.0}, {"date": "2025-05-19", "close": 114.24, "volume": 750925.0}, {"date": "2025-05-20", "close": 114.29, "volume": 630753.0}, {"date": "2025-05-21", "close": 113.94, "volume": 567822.0}, {"date": "2025-05-22", "close": 110.86, "volume": 651669.0}, {"date": "2025-05-23", "close": 109.2, "volume": 885582.0}, {"date": "2025-05-27", "close": 109.95, "volume": 670694.0}, {"date": "2025-05-28", "close": 108.08, "volume": 568962.0}, {"date": "2025-05-29", "close": 109.65, "volume": 708887.0}, {"date": "2025-05-30", "close": 109.02, "volume": 635425.0}, {"date": "2025-06-02", "close": 108.67, "volume": 694938.0}, {"date": "2025-06-03", "close": 107.59, "volume": 737087.0}, {"date": "2025-06-04", "close": 110.82, "volume": 751908.0}, {"date": "2025-06-05", "close": 105.2, "volume": 942155.0}, {"date": "2025-06-06", "close": 105.13, "volume": 741690.0}, {"date": "2025-06-09", "close": 107.27, "volume": 1086341.0}, {"date": "2025-06-10", "close": 107.68, "volume": 591384.0}, {"date": "2025-06-11", "close": 106.67, "volume": 813860.0}, {"date": "2025-06-12", "close": 107.31, "volume": 733404.0}, {"date": "2025-06-13", "close": 105.29, "volume": 664131.0}, {"date": "2025-06-16", "close": 103.11, "volume": 2069067.0}, {"date": "2025-06-17", "close": 102.27, "volume": 995402.0}, {"date": "2025-06-18", "close": 101.63, "volume": 748193.0}, {"date": "2025-06-20", "close": 100.72, "volume": 1068858.0}, {"date": "2025-06-23", "close": 100.3, "volume": 1589159.0}, {"date": "2025-06-24", "close": 101.2, "volume": 969891.0}, {"date": "2025-06-25", "close": 99.86, "volume": 992735.0}, {"date": "2025-06-26", "close": 100.54, "volume": 722831.0}, {"date": "2025-06-27", "close": 100.44, "volume": 920283.0}, {"date": "2025-06-30", "close": 100.84, "volume": 1163682.0}, {"date": "2025-07-01", "close": 103.9, "volume": 896930.0}, {"date": "2025-07-02", "close": 104.99, "volume": 670854.0}, {"date": "2025-07-03", "close": 104.73, "volume": 599589.0}, {"date": "2025-07-07", "close": 102.93, "volume": 843177.0}, {"date": "2025-07-08", "close": 105.19, "volume": 1291790.0}, {"date": "2025-07-09", "close": 104.74, "volume": 1188049.0}, {"date": "2025-07-10", "close": 105.49, "volume": 883089.0}, {"date": "2025-07-11", "close": 103.55, "volume": 1198533.0}, {"date": "2025-07-14", "close": 101.9, "volume": 1022684.0}, {"date": "2025-07-15", "close": 101.57, "volume": 826532.0}, {"date": "2025-07-16", "close": 103.18, "volume": 1367800.0}, {"date": "2025-07-17", "close": 103.16, "volume": 2834027.0}, {"date": "2025-07-18", "close": 103.25, "volume": 916746.0}, {"date": "2025-07-21", "close": 102.26, "volume": 1966568.0}, {"date": "2025-07-22", "close": 105.51, "volume": 1050650.0}, {"date": "2025-07-23", "close": 106.08, "volume": 1398602.0}, {"date": "2025-07-24", "close": 105.54, "volume": 1108279.0}, {"date": "2025-07-25", "close": 107.05, "volume": 862794.0}, {"date": "2025-07-28", "close": 104.19, "volume": 1025480.0}, {"date": "2025-07-29", "close": 104.32, "volume": 1506451.0}, {"date": "2025-07-30", "close": 102.82, "volume": 1168564.0}, {"date": "2025-07-31", "close": 97.95, "volume": 3071795.0}, {"date": "2025-08-01", "close": 97.46, "volume": 1740262.0}, {"date": "2025-08-04", "close": 98.17, "volume": 2439970.0}, {"date": "2025-08-05", "close": 101.7, "volume": 2217889.0}, {"date": "2025-08-06", "close": 106.97, "volume": 2837863.0}, {"date": "2025-08-07", "close": 109.0, "volume": 1793753.0}, {"date": "2025-08-08", "close": 109.47, "volume": 1049940.0}, {"date": "2025-08-11", "close": 111.55, "volume": 1549171.0}, {"date": "2025-08-12", "close": 111.44, "volume": 808136.0}, {"date": "2025-08-13", "close": 110.97, "volume": 1323573.0}, {"date": "2025-08-14", "close": 110.71, "volume": 958929.0}, {"date": "2025-08-15", "close": 110.95, "volume": 712665.0}, {"date": "2025-08-18", "close": 110.64, "volume": 1391775.0}, {"date": "2025-08-19", "close": 114.07, "volume": 1441054.0}, {"date": "2025-08-20", "close": 115.25, "volume": 2036687.0}, {"date": "2025-08-21", "close": 114.4, "volume": 1214477.0}, {"date": "2025-08-22", "close": 115.33, "volume": 1066029.0}, {"date": "2025-08-25", "close": 113.64, "volume": 536745.0}, {"date": "2025-08-26", "close": 111.16, "volume": 1432611.0}, {"date": "2025-08-27", "close": 112.03, "volume": 647958.0}, {"date": "2025-08-28", "close": 112.17, "volume": 719191.0}, {"date": "2025-08-29", "close": 111.83, "volume": 937904.0}, {"date": "2025-09-02", "close": 110.7, "volume": 1094464.0}, {"date": "2025-09-03", "close": 110.02, "volume": 604501.0}, {"date": "2025-09-04", "close": 109.74, "volume": 717551.0}, {"date": "2025-09-05", "close": 110.25, "volume": 858911.0}, {"date": "2025-09-08", "close": 106.4, "volume": 915477.0}, {"date": "2025-09-09", "close": 104.99, "volume": 1085602.0}, {"date": "2025-09-10", "close": 104.3, "volume": 769482.0}, {"date": "2025-09-11", "close": 103.69, "volume": 691158.0}, {"date": "2025-09-12", "close": 101.72, "volume": 826782.0}, {"date": "2025-09-15", "close": 100.46, "volume": 1688136.0}, {"date": "2025-09-16", "close": 100.07, "volume": 2090537.0}, {"date": "2025-09-17", "close": 99.05, "volume": 2024362.0}, {"date": "2025-09-18", "close": 98.2, "volume": 1198945.0}, {"date": "2025-09-19", "close": 97.64, "volume": 1026591.0}, {"date": "2025-09-22", "close": 95.98, "volume": 1798265.0}, {"date": "2025-09-23", "close": 96.33, "volume": 1745745.0}, {"date": "2025-09-24", "close": 95.46, "volume": 2454633.0}, {"date": "2025-09-25", "close": 93.64, "volume": 2570507.0}, {"date": "2025-09-26", "close": 94.15, "volume": 1167042.0}, {"date": "2025-09-29", "close": 95.01, "volume": 1315879.0}, {"date": "2025-09-30", "close": 95.43, "volume": 899213.0}, {"date": "2025-10-01", "close": 96.54, "volume": 1533108.0}, {"date": "2025-10-02", "close": 96.35, "volume": 1009382.0}, {"date": "2025-10-03", "close": 96.27, "volume": 1329188.0}, {"date": "2025-10-06", "close": 94.38, "volume": 1841913.0}, {"date": "2025-10-07", "close": 95.9, "volume": 1582668.0}, {"date": "2025-10-08", "close": 95.77, "volume": 1144270.0}, {"date": "2025-10-09", "close": 95.41, "volume": 1303830.0}, {"date": "2025-10-10", "close": 95.68, "volume": 1590828.0}, {"date": "2025-10-13", "close": 95.65, "volume": 954844.0}, {"date": "2025-10-14", "close": 94.81, "volume": 1614870.0}, {"date": "2025-10-15", "close": 95.22, "volume": 1180962.0}, {"date": "2025-10-16", "close": 98.67, "volume": 2408009.0}, {"date": "2025-10-17", "close": 97.63, "volume": 1922726.0}, {"date": "2025-10-20", "close": 97.97, "volume": 966820.0}, {"date": "2025-10-21", "close": 97.95, "volume": 1036072.0}, {"date": "2025-10-22", "close": 97.82, "volume": 1165417.0}, {"date": "2025-10-23", "close": 96.87, "volume": 1920810.0}, {"date": "2025-10-24", "close": 96.23, "volume": 980689.0}, {"date": "2025-10-27", "close": 95.24, "volume": 1398762.0}, {"date": "2025-10-28", "close": 94.05, "volume": 828143.0}, {"date": "2025-10-29", "close": 91.71, "volume": 2005728.0}, {"date": "2025-10-30", "close": 91.0, "volume": 2220987.0}, {"date": "2025-10-31", "close": 92.09, "volume": 1405616.0}, {"date": "2025-11-03", "close": 93.46, "volume": 1734419.0}, {"date": "2025-11-04", "close": 93.06, "volume": 1100941.0}, {"date": "2025-11-05", "close": 93.9, "volume": 817024.0}, {"date": "2025-11-06", "close": 87.26, "volume": 2945236.0}, {"date": "2025-11-07", "close": 90.8, "volume": 2249712.0}, {"date": "2025-11-10", "close": 95.05, "volume": 4236928.0}, {"date": "2025-11-11", "close": 97.33, "volume": 3438493.0}, {"date": "2025-11-12", "close": 96.99, "volume": 1725082.0}, {"date": "2025-11-13", "close": 96.05, "volume": 1364461.0}, {"date": "2025-11-14", "close": 94.6, "volume": 1522934.0}, {"date": "2025-11-17", "close": 92.99, "volume": 1065986.0}, {"date": "2025-11-18", "close": 91.21, "volume": 1437623.0}, {"date": "2025-11-19", "close": 88.67, "volume": 1474039.0}, {"date": "2025-11-20", "close": 88.73, "volume": 1578261.0}, {"date": "2025-11-21", "close": 92.0, "volume": 1508329.0}, {"date": "2025-11-24", "close": 90.78, "volume": 1432275.0}, {"date": "2025-11-25", "close": 91.17, "volume": 1123734.0}, {"date": "2025-11-26", "close": 90.64, "volume": 820681.0}, {"date": "2025-11-28", "close": 91.61, "volume": 882681.0}, {"date": "2025-12-01", "close": 92.35, "volume": 1250033.0}, {"date": "2025-12-02", "close": 91.76, "volume": 1007633.0}, {"date": "2025-12-03", "close": 92.06, "volume": 1619665.0}, {"date": "2025-12-04", "close": 89.49, "volume": 2126244.0}, {"date": "2025-12-05", "close": 88.46, "volume": 2502141.0}, {"date": "2025-12-08", "close": 87.94, "volume": 2007721.0}, {"date": "2025-12-09", "close": 85.4, "volume": 2299572.0}, {"date": "2025-12-10", "close": 86.07, "volume": 1503169.0}, {"date": "2025-12-11", "close": 87.79, "volume": 2081249.0}, {"date": "2025-12-12", "close": 89.09, "volume": 1874072.0}, {"date": "2025-12-15", "close": 88.92, "volume": 1747811.0}, {"date": "2025-12-16", "close": 89.39, "volume": 1986627.0}, {"date": "2025-12-17", "close": 89.8, "volume": 1649593.0}, {"date": "2025-12-18", "close": 88.39, "volume": 1713961.0}, {"date": "2025-12-19", "close": 89.16, "volume": 1649075.0}, {"date": "2025-12-22", "close": 86.87, "volume": 1784245.0}, {"date": "2025-12-23", "close": 85.42, "volume": 1533143.0}, {"date": "2025-12-24", "close": 85.66, "volume": 626933.0}, {"date": "2025-12-26", "close": 86.32, "volume": 884082.0}, {"date": "2025-12-29", "close": 86.26, "volume": 1847283.0}, {"date": "2025-12-30", "close": 86.6, "volume": 1365233.0}, {"date": "2025-12-31", "close": 86.27, "volume": 1050783.0}, {"date": "2026-01-02", "close": 87.09, "volume": 2063389.0}, {"date": "2026-01-05", "close": 89.55, "volume": 4304072.0}, {"date": "2026-01-06", "close": 88.51, "volume": 1913593.0}, {"date": "2026-01-07", "close": 85.12, "volume": 2055724.0}, {"date": "2026-01-08", "close": 86.95, "volume": 2250943.0}, {"date": "2026-01-09", "close": 88.43, "volume": 2385301.0}, {"date": "2026-01-12", "close": 90.89, "volume": 1928640.0}, {"date": "2026-01-13", "close": 89.93, "volume": 1262474.0}, {"date": "2026-01-14", "close": 91.37, "volume": 1351381.0}, {"date": "2026-01-15", "close": 89.35, "volume": 2040061.0}, {"date": "2026-01-16", "close": 88.56, "volume": 1464934.0}, {"date": "2026-01-20", "close": 88.93, "volume": 2436245.0}, {"date": "2026-01-21", "close": 90.88, "volume": 1995677.0}, {"date": "2026-01-22", "close": 91.18, "volume": 1791561.0}, {"date": "2026-01-23", "close": 91.49, "volume": 1828147.0}, {"date": "2026-01-26", "close": 89.78, "volume": 1985970.0}, {"date": "2026-01-27", "close": 88.77, "volume": 1901298.0}, {"date": "2026-01-28", "close": 88.75, "volume": 1335786.0}, {"date": "2026-01-29", "close": 91.04, "volume": 1936516.0}, {"date": "2026-01-30", "close": 92.8, "volume": 1589534.0}, {"date": "2026-02-02", "close": 91.99, "volume": 1303527.0}, {"date": "2026-02-03", "close": 93.11, "volume": 1240697.0}, {"date": "2026-02-04", "close": 97.26, "volume": 1905113.0}, {"date": "2026-02-05", "close": 97.1, "volume": 1502325.0}, {"date": "2026-02-06", "close": 96.88, "volume": 1433043.0}, {"date": "2026-02-09", "close": 97.1, "volume": 1778196.0}, {"date": "2026-02-10", "close": 99.08, "volume": 1041227.0}, {"date": "2026-02-11", "close": 100.81, "volume": 1464152.0}, {"date": "2026-02-12", "close": 100.05, "volume": 1615037.0}, {"date": "2026-02-13", "close": 99.17, "volume": 1161243.0}, {"date": "2026-02-17", "close": 96.45, "volume": 1564757.0}, {"date": "2026-02-18", "close": 95.17, "volume": 2655257.0}, {"date": "2026-02-19", "close": 96.48, "volume": 1271555.0}, {"date": "2026-02-20", "close": 100.37, "volume": 1430423.0}, {"date": "2026-02-23", "close": 99.88, "volume": 1040043.0}, {"date": "2026-02-24", "close": 102.14, "volume": 1621326.0}, {"date": "2026-02-25", "close": 86.15, "volume": 9490697.0}, {"date": "2026-02-26", "close": 85.52, "volume": 3401278.0}, {"date": "2026-02-27", "close": 89.5, "volume": 2383488.0}, {"date": "2026-03-02", "close": 86.53, "volume": 2373647.0}, {"date": "2026-03-03", "close": 84.12, "volume": 2839435.0}, {"date": "2026-03-04", "close": 82.26, "volume": 3012521.0}, {"date": "2026-03-05", "close": 82.31, "volume": 2069882.0}, {"date": "2026-03-06", "close": 81.8, "volume": 1431791.0}, {"date": "2026-03-09", "close": 82.07, "volume": 1632751.0}, {"date": "2026-03-10", "close": 81.35, "volume": 2104041.0}, {"date": "2026-03-11", "close": 79.68, "volume": 1605533.0}, {"date": "2026-03-12", "close": 76.75, "volume": 4466651.0}, {"date": "2026-03-13", "close": 77.37, "volume": 1732058.0}, {"date": "2026-03-16", "close": 76.9, "volume": 1616911.0}, {"date": "2026-03-17", "close": 76.81, "volume": 1381157.0}, {"date": "2026-03-18", "close": 75.19, "volume": 1243266.0}, {"date": "2026-03-19", "close": 74.6, "volume": 1582444.0}, {"date": "2026-03-20", "close": 73.87, "volume": 2525907.0}, {"date": "2026-03-23", "close": 74.13, "volume": 1285187.0}, {"date": "2026-03-24", "close": 72.47, "volume": 1660357.0}, {"date": "2026-03-25", "close": 74.05, "volume": 1250179.0}, {"date": "2026-03-26", "close": 73.74, "volume": 1982958.0}, {"date": "2026-03-27", "close": 74.07, "volume": 1650580.0}, {"date": "2026-03-30", "close": 73.45, "volume": 3039223.0}, {"date": "2026-03-31", "close": 74.45, "volume": 2596311.0}, {"date": "2026-04-01", "close": 74.63, "volume": 1181096.0}, {"date": "2026-04-02", "close": 73.32, "volume": 1728654.0}, {"date": "2026-04-06", "close": 74.94, "volume": 1796506.0}, {"date": "2026-04-07", "close": 74.12, "volume": 1212971.0}, {"date": "2026-04-08", "close": 77.09, "volume": 1652728.0}, {"date": "2026-04-09", "close": 78.53, "volume": 1333271.0}, {"date": "2026-04-10", "close": 77.45, "volume": 1307027.0}, {"date": "2026-04-13", "close": 79.25, "volume": 1951278.0}, {"date": "2026-04-14", "close": 80.5, "volume": 2148521.0}, {"date": "2026-04-15", "close": 79.66, "volume": 2923792.0}, {"date": "2026-04-16", "close": 80.04, "volume": 1301126.0}, {"date": "2026-04-17", "close": 81.88, "volume": 2033663.0}, {"date": "2026-04-20", "close": 82.16, "volume": 1321136.0}, {"date": "2026-04-21", "close": 81.6, "volume": 1811973.0}, {"date": "2026-04-22", "close": 79.95, "volume": 1716504.0}, {"date": "2026-04-23", "close": 79.37, "volume": 1004217.0}, {"date": "2026-04-24", "close": 79.29, "volume": 632905.0}, {"date": "2026-04-27", "close": 79.0, "volume": 980618.0}, {"date": "2026-04-28", "close": 78.95, "volume": 827482.0}, {"date": "2026-04-29", "close": 77.4, "volume": 1604283.0}, {"date": "2026-04-30", "close": 80.65, "volume": 3046672.0}, {"date": "2026-05-01", "close": 79.7, "volume": 1283960.0}, {"date": "2026-05-04", "close": 78.51, "volume": 981851.0}, {"date": "2026-05-05", "close": 80.34, "volume": 1468857.0}, {"date": "2026-05-06", "close": 84.61, "volume": 2271932.0}, {"date": "2026-05-07", "close": 83.43, "volume": 1292562.0}, {"date": "2026-05-08", "close": 84.3, "volume": 1335908.0}, {"date": "2026-05-11", "close": 82.01, "volume": 3410068.0}, {"date": "2026-05-12", "close": 81.11, "volume": 1247418.0}, {"date": "2026-05-13", "close": 80.69, "volume": 839248.0}, {"date": "2026-05-14", "close": 80.58, "volume": 1243456.0}, {"date": "2026-05-15", "close": 81.69, "volume": 826391.0}, {"date": "2026-05-18", "close": 83.78, "volume": 940917.0}, {"date": "2026-05-19", "close": 84.29, "volume": 1183917.0}, {"date": "2026-05-20", "close": 85.12, "volume": 764366.0}, {"date": "2026-05-21", "close": 85.98, "volume": 694252.0}, {"date": "2026-05-22", "close": 86.13, "volume": 556525.0}, {"date": "2026-05-26", "close": 85.01, "volume": 866921.0}, {"date": "2026-05-27", "close": 86.56, "volume": 962806.0}, {"date": "2026-05-28", "close": 84.59, "volume": 957982.0}, {"date": "2026-05-29", "close": 82.46, "volume": 839247.0}, {"date": "2026-06-01", "close": 79.87, "volume": 1352397.0}, {"date": "2026-06-02", "close": 79.28, "volume": 1058650.0}, {"date": "2026-06-03", "close": 78.67, "volume": 880988.0}, {"date": "2026-06-04", "close": 78.94, "volume": 2430417.0}, {"date": "2026-06-05", "close": 80.43, "volume": 1399154.0}, {"date": "2026-06-08", "close": 80.24, "volume": 1270363.0}, {"date": "2026-06-09", "close": 80.41, "volume": 1769323.0}, {"date": "2026-06-10", "close": 79.78, "volume": 1325845.0}, {"date": "2026-06-11", "close": 81.12, "volume": 1587116.0}, {"date": "2026-06-12", "close": 81.79, "volume": 1402413.0}, {"date": "2026-06-15", "close": 80.29, "volume": 1360256.0}, {"date": "2026-06-16", "close": 80.54, "volume": 1050022.0}, {"date": "2026-06-17", "close": 78.84, "volume": 1146196.0}, {"date": "2026-06-18", "close": 80.45, "volume": 1599189.0}, {"date": "2026-06-22", "close": 79.59, "volume": 1326694.0}, {"date": "2026-06-23", "close": 82.24, "volume": 1317434.0}, {"date": "2026-06-24", "close": 82.97, "volume": 794557.0}, {"date": "2026-06-25", "close": 82.61, "volume": 1050593.0}, {"date": "2026-06-26", "close": 83.51, "volume": 806591.0}, {"date": "2026-06-29", "close": 83.2, "volume": 1142601.0}, {"date": "2026-06-30", "close": 80.38, "volume": 911809.0}, {"date": "2026-07-01", "close": 78.7, "volume": 1291674.0}, {"date": "2026-07-02", "close": 82.16, "volume": 1000530.0}, {"date": "2026-07-06", "close": 81.67, "volume": 968524.0}, {"date": "2026-07-07", "close": 82.84, "volume": 939512.0}, {"date": "2026-07-08", "close": 80.85, "volume": 948566.0}, {"date": "2026-07-09", "close": 80.61, "volume": 808082.0}, {"date": "2026-07-10", "close": 82.03, "volume": 562310.0}, {"date": "2026-07-13", "close": 82.5, "volume": 966938.0}, {"date": "2026-07-14", "close": 80.94, "volume": 1049318.0}, {"date": "2026-07-15", "close": 82.21, "volume": 831308.0}, {"date": "2026-07-16", "close": 85.48, "volume": 1261676.0}, {"date": "2026-07-17", "close": 84.0, "volume": 775474.0}, {"date": "2026-07-20", "close": 84.84, "volume": 939595.0}, {"date": "2026-07-21", "close": 83.55, "volume": 632950.0}, {"date": "2026-07-22", "close": 84.33, "volume": 866899.0}, {"date": "2026-07-23", "close": 82.26, "volume": 945488.0}, {"date": "2026-07-24", "close": 83.08, "volume": 845428.0}, {"date": "2026-07-27", "close": 85.16, "volume": 1134610.0}, {"date": "2026-07-28", "close": 88.9, "volume": 1331752.0}, {"date": "2026-07-29", "close": 89.16, "volume": 1537509.0}, {"date": "2026-07-30", "close": 89.06, "volume": 1132646.0}, {"date": "2026-07-31", "close": 88.06, "volume": 864588.0}, {"date": "2026-08-03", "close": 88.51, "volume": 853960.0}, {"date": "2026-08-04", "close": 87.83, "volume": 1450095.0}, {"date": "2026-08-05", "close": 88.43, "volume": 1890381.0}, {"date": "2026-08-06", "close": 92.8, "volume": 3518404.0}, {"date": "2026-08-07", "close": 96.35, "volume": 3135692.0}], "refreshing": true}