{"ticker": "EL", "overview": {"cik": "1001250", "ticker": "EL", "name": "ESTEE LAUDER COMPANIES INC", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009252", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001001250-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059636", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059635", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059634", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059582", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059581", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059580", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059579", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059578", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008827", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058803", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001189770-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008516", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-19", "title": "Form IRANNOTICE", "accession": "0001001250-26-000042", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "Annual report", "accession": "0001001250-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001001250-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001980", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000898", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002606", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001001250-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001070938-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001034657-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001267621-26-000012", "price_sensitive": false}]}, "description": "ESTEE LAUDER COMPANIES INC trades as EL on the NYSE and is registered in the United States, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 62 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 3 sales totalling $1.73M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1729324.8199999998, "net": -1729324.8199999998, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-09-09"}, "metrics": {"ticker": "EL", "has_prices": true, "as_of": "2026-08-07", "last": 88.35, "prev_close": 85.49, "change": 2.8599999999999994, "change_pct": 0.03345420517019534, "session_volume": 2117974.0, "vwap_5": 86.62060079933417, "vwap_20": 83.65726272475327, "vwap_60": 83.98233316485323, "vwap_250": 91.05842464797003, "high_52w": 119.61, "low_52w": 67.23, "avg_volume_20": 2119157.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001033", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 4.97% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100121-26-001033-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "HOUSE-2026-20035551-T1", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "New\nS O: Morgan Stanley Trust Account\nJT Estee Lauder Companies, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in EL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "13DG-0001140361-26-037143", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 1.9% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001140361-26-037143-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "0001145766-26-000006", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Charlene Barshefsky", "who_key": "BARSHEFSKY CHARLENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 373045.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Board member offloads $373K of EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1145766/000114576626000006/0001145766-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001628280-26-059580", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Rashida La Lande", "who_key": "La Lande Rashida", "role": "Exec VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 802383.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider trims $802K of EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1728090/000162828026059580/0001628280-26-059580-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001628280-26-059634", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Stephane de la Faverie", "who_key": "de la Faverie Stephane", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955038/000162828026059634/0001628280-26-059634-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059635", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Michael Bowes", "who_key": "Bowes Michael", "role": "Exec VP & CPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062125/000162828026059635/0001628280-26-059635-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059636", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Hendrik Rene Lammers", "who_key": "Lammers Hendrik Rene", "role": "EVP & CR&IO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083556/000162828026059636/0001628280-26-059636-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059578", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Akhil Shrivastava", "who_key": "Shrivastava Akhil", "role": "Exec VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036658/000162828026059578/0001628280-26-059578-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059579", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Roberto Canevari", "who_key": "Canevari Roberto", "role": "Exec VP & CVCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849900/000162828026059579/0001628280-26-059579-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059581", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Meridith Webster", "who_key": "Webster Meridith", "role": "Exec VP GlobalComm/PubAffairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857146/000162828026059581/0001628280-26-059581-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-059582", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Hudis Jane Hertzmark", "who_key": "Hertzmark Hudis Jane", "role": "Exec VP & CBO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745075/000162828026059582/0001628280-26-059582-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-058803", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Rashida La Lande", "who_key": "La Lande Rashida", "role": "Exec VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 553896.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Someone inside EL is selling \u2014 $554K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1728090/000162828026058803/0001628280-26-058803-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001189770-26-000008", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Richard F. Zannino", "who_key": "ZANNINO RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 368056.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189770/000118977026000008/0001189770-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "13DG-0001418660-26-000023", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC takes a 7.5% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001418660-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "HOUSE-2026-20035134-T2", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "New\nS O: Hern Family Revocable Trust\nJT Estee Lauder Companies, Inc.", "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 EL ($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": "13DG-0002100121-26-000898", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC takes a 5.02% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100121-26-000898-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001267621-26-000012", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Eric Louis Zinterhofer", "who_key": "Zinterhofer Eric Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/000126762126000012/0001267621-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001034657-26-000010", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Barry S. Sternlicht", "who_key": "STERNLICHT BARRY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/000103465726000010/0001034657-26-000010-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "0001070938-26-000016", "src": "INSIDERS", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on EL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/000107093826000016/0001070938-26-000016-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-3", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "Estee Lauder Companies, Inc. (The) Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in EL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "SENATE-4a558db2e4924e8f8a287b703a5c8e08-3", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "Estee Lauder Companies, Inc. (The) Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in EL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "13DG-0000315066-26-001980", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 4.4% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000315066-26-001980-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002606", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002606-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000950103-26-007963", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 7.2% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000950103-26-007963-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231283}, {"id": "13DG-0002100119-26-000534", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC crosses 5% of EL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100119-26-000534-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-048256", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC adjusts its stake in EL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001104659-26-048256-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000950103-26-005618", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 7.2% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000950103-26-005618-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300403}, {"id": "SENATE-3d05b76c8d7a4ff08d76b66e8770018d-6", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "Estee Lauder Companies", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse sells EL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795763}, {"id": "HOUSE-2025-20030292-T17", "src": "CONGRESS", "ticker": "EL", "cik": "", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP Estee Lauder Companies, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \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": "Hon. Dan Newhouse offloads EL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821683}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001033", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 4.97% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100121-26-001033-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001140361-26-037143", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 1.9% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001140361-26-037143-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "13DG-0001418660-26-000023", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC takes a 7.5% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001418660-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-001980", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 4.4% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000315066-26-001980-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000898", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC takes a 5.02% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100121-26-000898-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-002606", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002606-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000950103-26-007963", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 7.2% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000950103-26-007963-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231283}, {"id": "13DG-0002100119-26-000534", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC crosses 5% of EL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0002100119-26-000534-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-048256", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC adjusts its stake in EL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0001104659-26-048256-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000950103-26-005618", "src": "13DG", "ticker": "EL", "cik": "1001250", "company": "ESTEE LAUDER COMPANIES INC", "company_raw": "ESTEE LAUDER COMPANIES INC", "who": "Estee Lauder Companies Inc", "who_key": "ESTEE LAUDER COMPANIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "ESTEE LAUDER COMPANIES INC moves to a 7.2% activist stake in EL", "source_url": "https://www.sec.gov/Archives/edgar/data/1001250/0000950103-26-005618-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300403}], "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": "Estee Lauder Companies, Inc. (The) Common Stock", "new_value": "ESTEE LAUDER COMPANIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001250", "applied": 1, "detected_at": "2026-09-11T14:35:59.076932"}]}, "key_people": [{"who": "Rashida La Lande", "who_key": "La Lande Rashida", "role": "Exec VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1356279.3199999998, "net": -1356279.3199999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 802383.12, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728090/000162828026059580/0001628280-26-059580-index.htm"}, {"action": "SELL", "amount": 553896.2, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728090/000162828026058803/0001628280-26-058803-index.htm"}], "latest": {"action": "SELL", "amount": 802383.12, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728090/000162828026059580/0001628280-26-059580-index.htm"}}, {"who": "Charlene Barshefsky", "who_key": "BARSHEFSKY CHARLENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 373045.5, "net": -373045.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 373045.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145766/000114576626000006/0001145766-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 373045.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145766/000114576626000006/0001145766-26-000006-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2014-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/921b5d2e-4bab-4241-85c9-66d7be05aa83/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2014-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/921b5d2e-4bab-4241-85c9-66d7be05aa83/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 15001.0, "net": 50001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-06-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023262.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023077.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 19005.0, "net": -17003.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024231.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021045.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024231.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 2002.0, "net": 5005.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e88cacd7-1411-4d5e-858b-68ec24cd6471/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad1827a-05d8-4b8f-96ed-f3e5f8c925ab/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/26872dd7-d40c-4a4b-8e56-61247342455b/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b15e36e8-2647-4eaa-844b-f4df3cab8855/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/74a4261b-5071-484a-8b15-b10d2b6984d9/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37a1741d-cb79-4dc9-9b9f-f6453ee560e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f08d6a1-ba72-4fb4-a37c-4ec1d669aa0f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022098.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}, {"date": "2026-08-21", "net": -553896.2}, {"date": "2026-08-28", "net": -802383.12}, {"date": "2026-09-09", "net": -373045.5}, {"date": "2026-09-28", "net": 50001.0}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009252", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001001250-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059636", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059635", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059634", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059582", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059581", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059580", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059579", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059578", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008827", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058803", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001189770-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008516", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-19", "title": "Form IRANNOTICE", "accession": "0001001250-26-000042", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "Annual report", "accession": "0001001250-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001001250-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001980", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000898", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002606", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001001250-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001070938-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001034657-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001267621-26-000012", "price_sensitive": false}], "performance": {"ticker": "EL", "has_prices": true, "summary": {"n": 17, "avg": -0.22341926617572366, "win_rate": 0.17647058823529413, "best": 0.1855877616747182, "worst": -0.7054312672957024, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-09-28", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-02", "score": 0.0, "ref_price": 83.71, "return": 0.05542945884601602}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-02", "score": 0.0, "ref_price": 83.71, "return": 0.05542945884601602}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 74.52, "return": 0.1855877616747182}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 144.87, "return": -0.3901428867260303}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-05-02", "score": 0.0, "ref_price": 245.22, "return": -0.6397112796672376}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 270.74, "return": -0.6736721577897614}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 263.42, "return": -0.6646040543618557}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 251.86, "return": -0.6492098785039307}, {"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": 299.93, "return": -0.7054312672957024}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-28", "score": 0.0, "ref_price": 88.45, "return": -0.0011305822498587736}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-08-25", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 93.29, "return": -0.05295315682281072}]}, "price_series": [{"date": "2016-08-08", "close": 93.29, "volume": 1255736.0}, {"date": "2016-08-09", "close": 93.34, "volume": 990088.0}, {"date": "2016-08-10", "close": 92.91, "volume": 1281274.0}, {"date": "2016-08-11", "close": 92.53, "volume": 2070838.0}, {"date": "2016-08-12", "close": 93.1, "volume": 1463772.0}, {"date": "2016-08-15", "close": 93.2, "volume": 1394578.0}, {"date": "2016-08-16", "close": 92.42, "volume": 1408434.0}, {"date": "2016-08-17", "close": 93.02, "volume": 2009906.0}, {"date": "2016-08-18", "close": 95.1, "volume": 3493608.0}, {"date": "2016-08-19", "close": 91.73, "volume": 5615148.0}, {"date": "2016-08-22", "close": 91.38, "volume": 2744678.0}, {"date": "2016-08-23", "close": 91.57, "volume": 1379565.0}, {"date": "2016-08-24", "close": 90.5, "volume": 2038675.0}, {"date": "2016-08-25", "close": 91.23, "volume": 1419418.0}, {"date": "2016-08-26", "close": 90.91, "volume": 1465002.0}, {"date": "2016-08-29", "close": 90.86, "volume": 947480.0}, {"date": "2016-08-30", "close": 89.87, "volume": 1373933.0}, {"date": "2016-08-31", "close": 89.23, "volume": 2352337.0}, {"date": "2016-09-01", "close": 88.95, "volume": 1998994.0}, {"date": "2016-09-02", "close": 89.62, "volume": 1015283.0}, {"date": "2016-09-06", "close": 89.47, "volume": 1285504.0}, {"date": "2016-09-07", "close": 88.21, "volume": 2276987.0}, {"date": "2016-09-08", "close": 88.09, "volume": 2946028.0}, {"date": "2016-09-09", "close": 87.55, "volume": 3692489.0}, {"date": "2016-09-12", "close": 88.77, "volume": 2384893.0}, {"date": "2016-09-13", "close": 87.84, "volume": 2473001.0}, {"date": "2016-09-14", "close": 87.51, "volume": 1266339.0}, {"date": "2016-09-15", "close": 87.86, "volume": 1478897.0}, {"date": "2016-09-16", "close": 87.72, "volume": 1742688.0}, {"date": "2016-09-19", "close": 87.38, "volume": 1236786.0}, {"date": "2016-09-20", "close": 87.3, "volume": 1233942.0}, {"date": "2016-09-21", "close": 88.25, "volume": 1424461.0}, {"date": "2016-09-22", "close": 88.74, "volume": 1317514.0}, {"date": "2016-09-23", "close": 88.15, "volume": 1280126.0}, {"date": "2016-09-26", "close": 88.32, "volume": 1749263.0}, {"date": "2016-09-27", "close": 89.39, "volume": 1722495.0}, {"date": "2016-09-28", "close": 88.45, "volume": 1565435.0}, {"date": "2016-09-29", "close": 86.87, "volume": 1770981.0}, {"date": "2016-09-30", "close": 88.56, "volume": 1952476.0}, {"date": "2016-10-03", "close": 88.07, "volume": 1220108.0}, {"date": "2016-10-04", "close": 87.43, "volume": 897579.0}, {"date": "2016-10-05", "close": 87.95, "volume": 1274102.0}, {"date": "2016-10-06", "close": 88.31, "volume": 1048918.0}, {"date": "2016-10-07", "close": 87.83, "volume": 763663.0}, {"date": "2016-10-10", "close": 87.53, "volume": 1246495.0}, {"date": "2016-10-11", "close": 87.28, "volume": 1345001.0}, {"date": "2016-10-12", "close": 88.18, "volume": 1363585.0}, {"date": "2016-10-13", "close": 88.15, "volume": 1224097.0}, {"date": "2016-10-14", "close": 87.33, "volume": 2200158.0}, {"date": "2016-10-17", "close": 87.54, "volume": 1300756.0}, {"date": "2016-10-18", "close": 87.67, "volume": 1107725.0}, {"date": "2016-10-19", "close": 87.6, "volume": 1185119.0}, {"date": "2016-10-20", "close": 86.3, "volume": 1723298.0}, {"date": "2016-10-21", "close": 86.51, "volume": 1520837.0}, {"date": "2016-10-24", "close": 86.63, "volume": 1616808.0}, {"date": "2016-10-25", "close": 86.18, "volume": 1254742.0}, {"date": "2016-10-26", "close": 85.76, "volume": 1488168.0}, {"date": "2016-10-27", "close": 85.92, "volume": 1031132.0}, {"date": "2016-10-28", "close": 86.41, "volume": 1419956.0}, {"date": "2016-10-31", "close": 87.13, "volume": 1763026.0}, {"date": "2016-11-01", "close": 86.3, "volume": 1957597.0}, {"date": "2016-11-02", "close": 81.6, "volume": 6813311.0}, {"date": "2016-11-03", "close": 79.57, "volume": 3687810.0}, {"date": "2016-11-04", "close": 79.02, "volume": 1900785.0}, {"date": "2016-11-07", "close": 80.56, "volume": 1677604.0}, {"date": "2016-11-08", "close": 80.31, "volume": 1934343.0}, {"date": "2016-11-09", "close": 80.39, "volume": 2482128.0}, {"date": "2016-11-10", "close": 78.21, "volume": 2847571.0}, {"date": "2016-11-11", "close": 78.36, "volume": 2290513.0}, {"date": "2016-11-14", "close": 77.6, "volume": 1970986.0}, {"date": "2016-11-15", "close": 77.75, "volume": 2839599.0}, {"date": "2016-11-16", "close": 77.01, "volume": 2254020.0}, {"date": "2016-11-17", "close": 78.11, "volume": 2316077.0}, {"date": "2016-11-18", "close": 77.41, "volume": 1998565.0}, {"date": "2016-11-21", "close": 77.82, "volume": 1303045.0}, {"date": "2016-11-22", "close": 77.73, "volume": 1664023.0}, {"date": "2016-11-23", "close": 77.78, "volume": 1205236.0}, {"date": "2016-11-25", "close": 78.65, "volume": 834686.0}, {"date": "2016-11-28", "close": 78.44, "volume": 1562361.0}, {"date": "2016-11-29", "close": 78.61, "volume": 1641787.0}, {"date": "2016-11-30", "close": 77.7, "volume": 2541482.0}, {"date": "2016-12-01", "close": 75.91, "volume": 2177447.0}, {"date": "2016-12-02", "close": 75.84, "volume": 1999183.0}, {"date": "2016-12-05", "close": 77.16, "volume": 2755498.0}, {"date": "2016-12-06", "close": 77.46, "volume": 2492672.0}, {"date": "2016-12-07", "close": 78.33, "volume": 2538510.0}, {"date": "2016-12-08", "close": 79.29, "volume": 2042407.0}, {"date": "2016-12-09", "close": 79.71, "volume": 1618871.0}, {"date": "2016-12-12", "close": 78.23, "volume": 2808787.0}, {"date": "2016-12-13", "close": 78.73, "volume": 2179321.0}, {"date": "2016-12-14", "close": 77.96, "volume": 3101106.0}, {"date": "2016-12-15", "close": 77.58, "volume": 3171512.0}, {"date": "2016-12-16", "close": 76.13, "volume": 4157031.0}, {"date": "2016-12-19", "close": 76.28, "volume": 2413576.0}, {"date": "2016-12-20", "close": 77.63, "volume": 2225963.0}, {"date": "2016-12-21", "close": 78.12, "volume": 1962221.0}, {"date": "2016-12-22", "close": 78.78, "volume": 2302720.0}, {"date": "2016-12-23", "close": 78.38, "volume": 1289670.0}, {"date": "2016-12-27", "close": 78.23, "volume": 1117647.0}, {"date": "2016-12-28", "close": 77.22, "volume": 1204236.0}, {"date": "2016-12-29", "close": 77.27, "volume": 852920.0}, {"date": "2016-12-30", "close": 76.49, "volume": 1237427.0}, {"date": "2017-01-03", "close": 77.33, "volume": 2052827.0}, {"date": "2017-01-04", "close": 78.7, "volume": 1502454.0}, {"date": "2017-01-05", "close": 78.6, "volume": 1505043.0}, {"date": "2017-01-06", "close": 79.16, "volume": 1612571.0}, {"date": "2017-01-09", "close": 78.24, "volume": 1390132.0}, {"date": "2017-01-10", "close": 77.35, "volume": 2464550.0}, {"date": "2017-01-11", "close": 78.33, "volume": 2772070.0}, {"date": "2017-01-12", "close": 79.14, "volume": 3318703.0}, {"date": "2017-01-13", "close": 78.79, "volume": 1907891.0}, {"date": "2017-01-17", "close": 79.85, "volume": 2247789.0}, {"date": "2017-01-18", "close": 79.27, "volume": 1597274.0}, {"date": "2017-01-19", "close": 78.89, "volume": 1720299.0}, {"date": "2017-01-20", "close": 79.63, "volume": 1700990.0}, {"date": "2017-01-23", "close": 79.65, "volume": 1171697.0}, {"date": "2017-01-24", "close": 80.79, "volume": 1274573.0}, {"date": "2017-01-25", "close": 82.01, "volume": 1987734.0}, {"date": "2017-01-26", "close": 81.96, "volume": 2725778.0}, {"date": "2017-01-27", "close": 80.96, "volume": 1181843.0}, {"date": "2017-01-30", "close": 80.87, "volume": 1672533.0}, {"date": "2017-01-31", "close": 81.21, "volume": 1891004.0}, {"date": "2017-02-01", "close": 79.92, "volume": 4733492.0}, {"date": "2017-02-02", "close": 82.0, "volume": 4988648.0}, {"date": "2017-02-03", "close": 83.02, "volume": 3395538.0}, {"date": "2017-02-06", "close": 82.82, "volume": 2114510.0}, {"date": "2017-02-07", "close": 83.4, "volume": 2402494.0}, {"date": "2017-02-08", "close": 82.49, "volume": 2263838.0}, {"date": "2017-02-09", "close": 82.66, "volume": 1535160.0}, {"date": "2017-02-10", "close": 82.59, "volume": 1684795.0}, {"date": "2017-02-13", "close": 82.59, "volume": 1048869.0}, {"date": "2017-02-14", "close": 83.25, "volume": 1666637.0}, {"date": "2017-02-15", "close": 83.54, "volume": 2035833.0}, {"date": "2017-02-16", "close": 83.27, "volume": 1522457.0}, {"date": "2017-02-17", "close": 85.0, "volume": 6463305.0}, {"date": "2017-02-21", "close": 84.64, "volume": 2402805.0}, {"date": "2017-02-22", "close": 84.2, "volume": 1587994.0}, {"date": "2017-02-23", "close": 84.02, "volume": 1501677.0}, {"date": "2017-02-24", "close": 83.75, "volume": 1214567.0}, {"date": "2017-02-27", "close": 82.97, "volume": 1254100.0}, {"date": "2017-02-28", "close": 82.85, "volume": 1552091.0}, {"date": "2017-03-01", "close": 84.05, "volume": 1560613.0}, {"date": "2017-03-02", "close": 82.92, "volume": 3457238.0}, {"date": "2017-03-03", "close": 82.95, "volume": 1372517.0}, {"date": "2017-03-06", "close": 82.71, "volume": 1176652.0}, {"date": "2017-03-07", "close": 82.77, "volume": 1274061.0}, {"date": "2017-03-08", "close": 82.93, "volume": 1126678.0}, {"date": "2017-03-09", "close": 82.88, "volume": 958619.0}, {"date": "2017-03-10", "close": 85.78, "volume": 3597143.0}, {"date": "2017-03-13", "close": 85.37, "volume": 1523552.0}, {"date": "2017-03-14", "close": 84.78, "volume": 1126020.0}, {"date": "2017-03-15", "close": 85.33, "volume": 1407016.0}, {"date": "2017-03-16", "close": 85.58, "volume": 897055.0}, {"date": "2017-03-17", "close": 85.96, "volume": 2226328.0}, {"date": "2017-03-20", "close": 86.51, "volume": 2210948.0}, {"date": "2017-03-21", "close": 86.48, "volume": 2149609.0}, {"date": "2017-03-22", "close": 86.53, "volume": 1226264.0}, {"date": "2017-03-23", "close": 86.52, "volume": 1348093.0}, {"date": "2017-03-24", "close": 86.01, "volume": 1881894.0}, {"date": "2017-03-27", "close": 85.82, "volume": 1781126.0}, {"date": "2017-03-28", "close": 85.61, "volume": 1589240.0}, {"date": "2017-03-29", "close": 85.52, "volume": 1300616.0}, {"date": "2017-03-30", "close": 85.34, "volume": 1369941.0}, {"date": "2017-03-31", "close": 84.79, "volume": 2073590.0}, {"date": "2017-04-03", "close": 83.5, "volume": 2660599.0}, {"date": "2017-04-04", "close": 85.06, "volume": 2691559.0}, {"date": "2017-04-05", "close": 85.24, "volume": 2654376.0}, {"date": "2017-04-06", "close": 84.37, "volume": 1805073.0}, {"date": "2017-04-07", "close": 84.15, "volume": 1096342.0}, {"date": "2017-04-10", "close": 84.72, "volume": 1074607.0}, {"date": "2017-04-11", "close": 84.85, "volume": 994572.0}, {"date": "2017-04-12", "close": 84.92, "volume": 934808.0}, {"date": "2017-04-13", "close": 84.94, "volume": 1043529.0}, {"date": "2017-04-17", "close": 85.36, "volume": 764976.0}, {"date": "2017-04-18", "close": 86.29, "volume": 2110097.0}, {"date": "2017-04-19", "close": 85.62, "volume": 1507717.0}, {"date": "2017-04-20", "close": 86.03, "volume": 1506930.0}, {"date": "2017-04-21", "close": 85.18, "volume": 1501789.0}, {"date": "2017-04-24", "close": 85.99, "volume": 1312882.0}, {"date": "2017-04-25", "close": 87.38, "volume": 1760546.0}, {"date": "2017-04-26", "close": 87.81, "volume": 2708609.0}, {"date": "2017-04-27", "close": 87.42, "volume": 1603733.0}, {"date": "2017-04-28", "close": 87.14, "volume": 1717008.0}, {"date": "2017-05-01", "close": 87.18, "volume": 1562330.0}, {"date": "2017-05-02", "close": 87.48, "volume": 2654826.0}, {"date": "2017-05-03", "close": 91.3, "volume": 5093878.0}, {"date": "2017-05-04", "close": 91.86, "volume": 2483041.0}, {"date": "2017-05-05", "close": 92.86, "volume": 2081656.0}, {"date": "2017-05-08", "close": 92.61, "volume": 1580487.0}, {"date": "2017-05-09", "close": 92.98, "volume": 2158734.0}, {"date": "2017-05-10", "close": 94.08, "volume": 2567263.0}, {"date": "2017-05-11", "close": 92.9, "volume": 2334328.0}, {"date": "2017-05-12", "close": 92.93, "volume": 1290058.0}, {"date": "2017-05-15", "close": 92.61, "volume": 1809724.0}, {"date": "2017-05-16", "close": 91.9, "volume": 1646356.0}, {"date": "2017-05-17", "close": 92.1, "volume": 2639021.0}, {"date": "2017-05-18", "close": 91.38, "volume": 1930563.0}, {"date": "2017-05-19", "close": 92.37, "volume": 3258048.0}, {"date": "2017-05-22", "close": 92.95, "volume": 1181070.0}, {"date": "2017-05-23", "close": 91.99, "volume": 1757096.0}, {"date": "2017-05-24", "close": 93.03, "volume": 1430021.0}, {"date": "2017-05-25", "close": 93.59, "volume": 1212399.0}, {"date": "2017-05-26", "close": 93.7, "volume": 852849.0}, {"date": "2017-05-30", "close": 93.99, "volume": 1023571.0}, {"date": "2017-05-31", "close": 94.14, "volume": 1260694.0}, {"date": "2017-06-01", "close": 94.56, "volume": 1368004.0}, {"date": "2017-06-02", "close": 96.13, "volume": 2331927.0}, {"date": "2017-06-05", "close": 96.3, "volume": 820870.0}, {"date": "2017-06-06", "close": 96.23, "volume": 1411950.0}, {"date": "2017-06-07", "close": 96.51, "volume": 1200444.0}, {"date": "2017-06-08", "close": 96.05, "volume": 926101.0}, {"date": "2017-06-09", "close": 96.35, "volume": 1206794.0}, {"date": "2017-06-12", "close": 96.01, "volume": 1290259.0}, {"date": "2017-06-13", "close": 96.64, "volume": 1005620.0}, {"date": "2017-06-14", "close": 97.16, "volume": 1079326.0}, {"date": "2017-06-15", "close": 97.55, "volume": 1096458.0}, {"date": "2017-06-16", "close": 97.5, "volume": 1920817.0}, {"date": "2017-06-19", "close": 98.19, "volume": 1252289.0}, {"date": "2017-06-20", "close": 97.05, "volume": 1326922.0}, {"date": "2017-06-21", "close": 97.33, "volume": 1353474.0}, {"date": "2017-06-22", "close": 97.48, "volume": 1278723.0}, {"date": "2017-06-23", "close": 96.99, "volume": 1722193.0}, {"date": "2017-06-26", "close": 96.5, "volume": 1772788.0}, {"date": "2017-06-27", "close": 96.41, "volume": 1492240.0}, {"date": "2017-06-28", "close": 96.81, "volume": 1134512.0}, {"date": "2017-06-29", "close": 95.62, "volume": 2102580.0}, {"date": "2017-06-30", "close": 95.98, "volume": 1282383.0}, {"date": "2017-07-03", "close": 95.81, "volume": 777971.0}, {"date": "2017-07-05", "close": 95.72, "volume": 1435858.0}, {"date": "2017-07-06", "close": 94.84, "volume": 1575467.0}, {"date": "2017-07-07", "close": 94.28, "volume": 1550566.0}, {"date": "2017-07-10", "close": 94.27, "volume": 2573134.0}, {"date": "2017-07-11", "close": 93.86, "volume": 1764827.0}, {"date": "2017-07-12", "close": 94.52, "volume": 1553523.0}, {"date": "2017-07-13", "close": 94.73, "volume": 966237.0}, {"date": "2017-07-14", "close": 95.31, "volume": 952697.0}, {"date": "2017-07-17", "close": 96.2, "volume": 1699094.0}, {"date": "2017-07-18", "close": 96.29, "volume": 1130571.0}, {"date": "2017-07-19", "close": 96.94, "volume": 1065264.0}, {"date": "2017-07-20", "close": 97.11, "volume": 1094536.0}, {"date": "2017-07-21", "close": 97.95, "volume": 1156709.0}, {"date": "2017-07-24", "close": 97.75, "volume": 844933.0}, {"date": "2017-07-25", "close": 98.75, "volume": 2067642.0}, {"date": "2017-07-26", "close": 98.92, "volume": 2039598.0}, {"date": "2017-07-27", "close": 99.53, "volume": 1699412.0}, {"date": "2017-07-28", "close": 99.0, "volume": 1532137.0}, {"date": "2017-07-31", "close": 98.99, "volume": 2235676.0}, {"date": "2017-08-01", "close": 98.61, "volume": 1581905.0}, {"date": "2017-08-02", "close": 98.49, "volume": 1706182.0}, {"date": "2017-08-03", "close": 98.17, "volume": 1046309.0}, {"date": "2017-08-04", "close": 98.58, "volume": 1010621.0}, {"date": "2017-08-07", "close": 100.53, "volume": 2226154.0}, {"date": "2017-08-08", "close": 101.06, "volume": 2124794.0}, {"date": "2017-08-09", "close": 103.77, "volume": 7523367.0}, {"date": "2017-08-10", "close": 101.69, "volume": 4760005.0}, {"date": "2017-08-11", "close": 99.65, "volume": 3592379.0}, {"date": "2017-08-14", "close": 101.13, "volume": 2679552.0}, {"date": "2017-08-15", "close": 101.04, "volume": 1702431.0}, {"date": "2017-08-16", "close": 101.07, "volume": 2033940.0}, {"date": "2017-08-17", "close": 98.32, "volume": 4460740.0}, {"date": "2017-08-18", "close": 105.92, "volume": 8905901.0}, {"date": "2017-08-21", "close": 106.48, "volume": 3518308.0}, {"date": "2017-08-22", "close": 105.21, "volume": 4659537.0}, {"date": "2017-08-23", "close": 104.45, "volume": 3201246.0}, {"date": "2017-08-24", "close": 106.01, "volume": 2510998.0}, {"date": "2017-08-25", "close": 106.5, "volume": 3170272.0}, {"date": "2017-08-28", "close": 105.96, "volume": 3838681.0}, {"date": "2017-08-29", "close": 105.7, "volume": 1822434.0}, {"date": "2017-08-30", "close": 105.66, "volume": 1805047.0}, {"date": "2017-08-31", "close": 106.99, "volume": 2080583.0}, {"date": "2017-09-01", "close": 107.93, "volume": 2357113.0}, {"date": "2017-09-05", "close": 107.95, "volume": 1633053.0}, {"date": "2017-09-06", "close": 108.07, "volume": 1520419.0}, {"date": "2017-09-07", "close": 108.23, "volume": 1467889.0}, {"date": "2017-09-08", "close": 108.81, "volume": 1387934.0}, {"date": "2017-09-11", "close": 108.74, "volume": 2543955.0}, {"date": "2017-09-12", "close": 108.9, "volume": 2438709.0}, {"date": "2017-09-13", "close": 109.66, "volume": 1302857.0}, {"date": "2017-09-14", "close": 110.01, "volume": 1227904.0}, {"date": "2017-09-15", "close": 109.69, "volume": 1896840.0}, {"date": "2017-09-18", "close": 110.27, "volume": 948881.0}, {"date": "2017-09-19", "close": 110.35, "volume": 1061889.0}, {"date": "2017-09-20", "close": 110.23, "volume": 1425163.0}, {"date": "2017-09-21", "close": 108.25, "volume": 1347156.0}, {"date": "2017-09-22", "close": 107.58, "volume": 2173326.0}, {"date": "2017-09-25", "close": 107.98, "volume": 2025020.0}, {"date": "2017-09-26", "close": 107.96, "volume": 2833237.0}, {"date": "2017-09-27", "close": 108.52, "volume": 1219425.0}, {"date": "2017-09-28", "close": 106.35, "volume": 2542181.0}, {"date": "2017-09-29", "close": 107.84, "volume": 2528633.0}, {"date": "2017-10-02", "close": 108.2, "volume": 1151841.0}, {"date": "2017-10-03", "close": 108.45, "volume": 1317682.0}, {"date": "2017-10-04", "close": 109.94, "volume": 1860725.0}, {"date": "2017-10-05", "close": 110.02, "volume": 1081962.0}, {"date": "2017-10-06", "close": 109.74, "volume": 1211998.0}, {"date": "2017-10-09", "close": 109.63, "volume": 1228200.0}, {"date": "2017-10-10", "close": 109.59, "volume": 852052.0}, {"date": "2017-10-11", "close": 109.73, "volume": 1029667.0}, {"date": "2017-10-12", "close": 109.49, "volume": 1791642.0}, {"date": "2017-10-13", "close": 111.0, "volume": 1676274.0}, {"date": "2017-10-16", "close": 111.28, "volume": 1243441.0}, {"date": "2017-10-17", "close": 110.51, "volume": 1238941.0}, {"date": "2017-10-18", "close": 109.98, "volume": 1447678.0}, {"date": "2017-10-19", "close": 109.7, "volume": 1822323.0}, {"date": "2017-10-20", "close": 108.8, "volume": 1927107.0}, {"date": "2017-10-23", "close": 109.07, "volume": 1260165.0}, {"date": "2017-10-24", "close": 110.24, "volume": 1341701.0}, {"date": "2017-10-25", "close": 111.12, "volume": 1948597.0}, {"date": "2017-10-26", "close": 111.79, "volume": 1633974.0}, {"date": "2017-10-27", "close": 111.87, "volume": 1644099.0}, {"date": "2017-10-30", "close": 110.85, "volume": 1838270.0}, {"date": "2017-10-31", "close": 111.81, "volume": 2249354.0}, {"date": "2017-11-01", "close": 122.12, "volume": 7620402.0}, {"date": "2017-11-02", "close": 120.15, "volume": 4194801.0}, {"date": "2017-11-03", "close": 121.71, "volume": 2219327.0}, {"date": "2017-11-06", "close": 121.12, "volume": 1331662.0}, {"date": "2017-11-07", "close": 122.22, "volume": 1299153.0}, {"date": "2017-11-08", "close": 123.08, "volume": 2227903.0}, {"date": "2017-11-09", "close": 123.78, "volume": 1855575.0}, {"date": "2017-11-10", "close": 124.61, "volume": 1856747.0}, {"date": "2017-11-13", "close": 126.32, "volume": 2032107.0}, {"date": "2017-11-14", "close": 126.02, "volume": 1431798.0}, {"date": "2017-11-15", "close": 124.61, "volume": 1387940.0}, {"date": "2017-11-16", "close": 125.64, "volume": 1444781.0}, {"date": "2017-11-17", "close": 124.69, "volume": 2215131.0}, {"date": "2017-11-20", "close": 125.18, "volume": 1635733.0}, {"date": "2017-11-21", "close": 125.5, "volume": 1889408.0}, {"date": "2017-11-22", "close": 125.84, "volume": 1560984.0}, {"date": "2017-11-24", "close": 126.19, "volume": 870703.0}, {"date": "2017-11-27", "close": 125.15, "volume": 1592967.0}, {"date": "2017-11-28", "close": 125.31, "volume": 2022937.0}, {"date": "2017-11-29", "close": 123.93, "volume": 2575001.0}, {"date": "2017-11-30", "close": 124.83, "volume": 2857491.0}, {"date": "2017-12-01", "close": 124.77, "volume": 1703341.0}, {"date": "2017-12-04", "close": 125.34, "volume": 1539267.0}, {"date": "2017-12-05", "close": 124.5, "volume": 2491712.0}, {"date": "2017-12-06", "close": 124.47, "volume": 1902814.0}, {"date": "2017-12-07", "close": 125.18, "volume": 1635729.0}, {"date": "2017-12-08", "close": 125.63, "volume": 1785111.0}, {"date": "2017-12-11", "close": 125.47, "volume": 1322331.0}, {"date": "2017-12-12", "close": 124.95, "volume": 1609229.0}, {"date": "2017-12-13", "close": 127.95, "volume": 2379604.0}, {"date": "2017-12-14", "close": 127.81, "volume": 1588933.0}, {"date": "2017-12-15", "close": 129.62, "volume": 2777831.0}, {"date": "2017-12-18", "close": 129.39, "volume": 1693931.0}, {"date": "2017-12-19", "close": 127.84, "volume": 1980312.0}, {"date": "2017-12-20", "close": 127.69, "volume": 1142979.0}, {"date": "2017-12-21", "close": 127.58, "volume": 827840.0}, {"date": "2017-12-22", "close": 127.75, "volume": 745150.0}, {"date": "2017-12-26", "close": 128.85, "volume": 491450.0}, {"date": "2017-12-27", "close": 127.75, "volume": 613808.0}, {"date": "2017-12-28", "close": 127.89, "volume": 794077.0}, {"date": "2017-12-29", "close": 127.24, "volume": 805149.0}, {"date": "2018-01-02", "close": 127.59, "volume": 1288852.0}, {"date": "2018-01-03", "close": 129.62, "volume": 2121226.0}, {"date": "2018-01-04", "close": 130.23, "volume": 1904289.0}, {"date": "2018-01-05", "close": 129.99, "volume": 1572037.0}, {"date": "2018-01-08", "close": 130.97, "volume": 967924.0}, {"date": "2018-01-09", "close": 131.7, "volume": 1249330.0}, {"date": "2018-01-10", "close": 130.32, "volume": 1599133.0}, {"date": "2018-01-11", "close": 129.09, "volume": 1250229.0}, {"date": "2018-01-12", "close": 128.53, "volume": 1465988.0}, {"date": "2018-01-16", "close": 128.66, "volume": 1606627.0}, {"date": "2018-01-17", "close": 132.06, "volume": 1611370.0}, {"date": "2018-01-18", "close": 130.98, "volume": 1131323.0}, {"date": "2018-01-19", "close": 134.45, "volume": 1374976.0}, {"date": "2018-01-22", "close": 134.87, "volume": 1388010.0}, {"date": "2018-01-23", "close": 136.72, "volume": 1317853.0}, {"date": "2018-01-24", "close": 136.25, "volume": 1620437.0}, {"date": "2018-01-25", "close": 137.17, "volume": 1114838.0}, {"date": "2018-01-26", "close": 137.71, "volume": 1580462.0}, {"date": "2018-01-29", "close": 136.6, "volume": 1372121.0}, {"date": "2018-01-30", "close": 136.63, "volume": 1314404.0}, {"date": "2018-01-31", "close": 134.96, "volume": 2009139.0}, {"date": "2018-02-01", "close": 134.56, "volume": 2095702.0}, {"date": "2018-02-02", "close": 134.39, "volume": 3277413.0}, {"date": "2018-02-05", "close": 134.3, "volume": 3603246.0}, {"date": "2018-02-06", "close": 137.22, "volume": 3540819.0}, {"date": "2018-02-07", "close": 134.71, "volume": 2832825.0}, {"date": "2018-02-08", "close": 131.46, "volume": 3056447.0}, {"date": "2018-02-09", "close": 134.75, "volume": 3029107.0}, {"date": "2018-02-12", "close": 137.03, "volume": 2273358.0}, {"date": "2018-02-13", "close": 137.5, "volume": 1736991.0}, {"date": "2018-02-14", "close": 139.73, "volume": 1687833.0}, {"date": "2018-02-15", "close": 139.63, "volume": 2256595.0}, {"date": "2018-02-16", "close": 141.04, "volume": 2082305.0}, {"date": "2018-02-20", "close": 139.35, "volume": 1395296.0}, {"date": "2018-02-21", "close": 139.82, "volume": 1965592.0}, {"date": "2018-02-22", "close": 140.15, "volume": 1181698.0}, {"date": "2018-02-23", "close": 142.39, "volume": 1062759.0}, {"date": "2018-02-26", "close": 143.29, "volume": 1119428.0}, {"date": "2018-02-27", "close": 139.78, "volume": 1861818.0}, {"date": "2018-02-28", "close": 138.44, "volume": 1600235.0}, {"date": "2018-03-01", "close": 138.54, "volume": 2291851.0}, {"date": "2018-03-02", "close": 140.65, "volume": 1676670.0}, {"date": "2018-03-05", "close": 141.64, "volume": 2062863.0}, {"date": "2018-03-06", "close": 142.68, "volume": 2027062.0}, {"date": "2018-03-07", "close": 143.55, "volume": 1624153.0}, {"date": "2018-03-08", "close": 144.39, "volume": 1921069.0}, {"date": "2018-03-09", "close": 145.05, "volume": 1813566.0}, {"date": "2018-03-12", "close": 145.37, "volume": 1255424.0}, {"date": "2018-03-13", "close": 145.78, "volume": 1126321.0}, {"date": "2018-03-14", "close": 145.09, "volume": 1638742.0}, {"date": "2018-03-15", "close": 144.12, "volume": 2242300.0}, {"date": "2018-03-16", "close": 146.27, "volume": 1617503.0}, {"date": "2018-03-19", "close": 145.86, "volume": 1784552.0}, {"date": "2018-03-20", "close": 148.2, "volume": 1613698.0}, {"date": "2018-03-21", "close": 146.13, "volume": 1234475.0}, {"date": "2018-03-22", "close": 144.5, "volume": 1594975.0}, {"date": "2018-03-23", "close": 143.8, "volume": 1668436.0}, {"date": "2018-03-26", "close": 148.21, "volume": 1720099.0}, {"date": "2018-03-27", "close": 146.69, "volume": 2135482.0}, {"date": "2018-03-28", "close": 146.03, "volume": 2171490.0}, {"date": "2018-03-29", "close": 149.72, "volume": 1663284.0}, {"date": "2018-04-02", "close": 147.67, "volume": 1693030.0}, {"date": "2018-04-03", "close": 149.38, "volume": 1816101.0}, {"date": "2018-04-04", "close": 150.5, "volume": 1880255.0}, {"date": "2018-04-05", "close": 151.48, "volume": 1361950.0}, {"date": "2018-04-06", "close": 150.25, "volume": 1707376.0}, {"date": "2018-04-09", "close": 150.33, "volume": 1659558.0}, {"date": "2018-04-10", "close": 152.3, "volume": 1806064.0}, {"date": "2018-04-11", "close": 152.42, "volume": 948045.0}, {"date": "2018-04-12", "close": 151.49, "volume": 1863505.0}, {"date": "2018-04-13", "close": 148.81, "volume": 2314230.0}, {"date": "2018-04-16", "close": 150.82, "volume": 2027826.0}, {"date": "2018-04-17", "close": 153.11, "volume": 1268067.0}, {"date": "2018-04-18", "close": 152.5, "volume": 1813770.0}, {"date": "2018-04-19", "close": 151.83, "volume": 1436323.0}, {"date": "2018-04-20", "close": 148.73, "volume": 2483488.0}, {"date": "2018-04-23", "close": 147.95, "volume": 1657978.0}, {"date": "2018-04-24", "close": 146.87, "volume": 2159100.0}, {"date": "2018-04-25", "close": 146.49, "volume": 1924771.0}, {"date": "2018-04-26", "close": 147.59, "volume": 1198379.0}, {"date": "2018-04-27", "close": 148.74, "volume": 1323429.0}, {"date": "2018-04-30", "close": 148.09, "volume": 3015134.0}, {"date": "2018-05-01", "close": 144.93, "volume": 3093321.0}, {"date": "2018-05-02", "close": 132.59, "volume": 7246902.0}, {"date": "2018-05-03", "close": 134.12, "volume": 4396958.0}, {"date": "2018-05-04", "close": 135.74, "volume": 2290784.0}, {"date": "2018-05-07", "close": 133.79, "volume": 2284586.0}, {"date": "2018-05-08", "close": 136.2, "volume": 2361087.0}, {"date": "2018-05-09", "close": 137.81, "volume": 2734514.0}, {"date": "2018-05-10", "close": 138.5, "volume": 1690208.0}, {"date": "2018-05-11", "close": 140.19, "volume": 2056768.0}, {"date": "2018-05-14", "close": 140.63, "volume": 1615830.0}, {"date": "2018-05-15", "close": 142.16, "volume": 2350400.0}, {"date": "2018-05-16", "close": 144.7, "volume": 2488586.0}, {"date": "2018-05-17", "close": 144.9, "volume": 2476027.0}, {"date": "2018-05-18", "close": 145.49, "volume": 1781266.0}, {"date": "2018-05-21", "close": 147.79, "volume": 1410094.0}, {"date": "2018-05-22", "close": 147.88, "volume": 1015280.0}, {"date": "2018-05-23", "close": 151.3, "volume": 1684689.0}, {"date": "2018-05-24", "close": 150.53, "volume": 1394314.0}, {"date": "2018-05-25", "close": 150.82, "volume": 1240605.0}, {"date": "2018-05-29", "close": 150.13, "volume": 1542673.0}, {"date": "2018-05-30", "close": 151.19, "volume": 1987960.0}, {"date": "2018-05-31", "close": 149.44, "volume": 2900071.0}, {"date": "2018-06-01", "close": 148.4, "volume": 1631197.0}, {"date": "2018-06-04", "close": 149.16, "volume": 1712730.0}, {"date": "2018-06-05", "close": 148.7, "volume": 1629637.0}, {"date": "2018-06-06", "close": 148.21, "volume": 1467792.0}, {"date": "2018-06-07", "close": 151.51, "volume": 1590050.0}, {"date": "2018-06-08", "close": 153.05, "volume": 983003.0}, {"date": "2018-06-11", "close": 155.05, "volume": 1139122.0}, {"date": "2018-06-12", "close": 157.09, "volume": 1609856.0}, {"date": "2018-06-13", "close": 155.62, "volume": 1587293.0}, {"date": "2018-06-14", "close": 156.37, "volume": 998256.0}, {"date": "2018-06-15", "close": 158.03, "volume": 1585368.0}, {"date": "2018-06-18", "close": 157.05, "volume": 1481622.0}, {"date": "2018-06-19", "close": 155.0, "volume": 1460321.0}, {"date": "2018-06-20", "close": 153.07, "volume": 1938456.0}, {"date": "2018-06-21", "close": 151.87, "volume": 1214911.0}, {"date": "2018-06-22", "close": 152.93, "volume": 1340563.0}, {"date": "2018-06-25", "close": 145.62, "volume": 2849125.0}, {"date": "2018-06-26", "close": 146.74, "volume": 1662244.0}, {"date": "2018-06-27", "close": 144.99, "volume": 1465152.0}, {"date": "2018-06-28", "close": 142.55, "volume": 3745036.0}, {"date": "2018-06-29", "close": 142.69, "volume": 2226035.0}, {"date": "2018-07-02", "close": 142.74, "volume": 1440774.0}, {"date": "2018-07-03", "close": 141.95, "volume": 904033.0}, {"date": "2018-07-05", "close": 143.55, "volume": 1845727.0}, {"date": "2018-07-06", "close": 142.42, "volume": 1721182.0}, {"date": "2018-07-09", "close": 142.64, "volume": 1372035.0}, {"date": "2018-07-10", "close": 144.6, "volume": 1766060.0}, {"date": "2018-07-11", "close": 139.47, "volume": 2643167.0}, {"date": "2018-07-12", "close": 138.84, "volume": 1913508.0}, {"date": "2018-07-13", "close": 140.49, "volume": 1414186.0}, {"date": "2018-07-16", "close": 140.95, "volume": 1157967.0}, {"date": "2018-07-17", "close": 142.2, "volume": 1354648.0}, {"date": "2018-07-18", "close": 141.21, "volume": 1858859.0}, {"date": "2018-07-19", "close": 140.42, "volume": 1315529.0}, {"date": "2018-07-20", "close": 141.08, "volume": 1106882.0}, {"date": "2018-07-23", "close": 141.39, "volume": 1004258.0}, {"date": "2018-07-24", "close": 139.59, "volume": 1778485.0}, {"date": "2018-07-25", "close": 141.51, "volume": 1388588.0}, {"date": "2018-07-26", "close": 139.72, "volume": 1981874.0}, {"date": "2018-07-27", "close": 136.79, "volume": 1980952.0}, {"date": "2018-07-30", "close": 134.06, "volume": 3804241.0}, {"date": "2018-07-31", "close": 134.94, "volume": 2714299.0}, {"date": "2018-08-01", "close": 134.43, "volume": 2198475.0}, {"date": "2018-08-02", "close": 136.74, "volume": 1641657.0}, {"date": "2018-08-03", "close": 134.99, "volume": 1750792.0}, {"date": "2018-08-06", "close": 135.08, "volume": 1309602.0}, {"date": "2018-08-07", "close": 135.35, "volume": 1139908.0}, {"date": "2018-08-08", "close": 133.12, "volume": 1547607.0}, {"date": "2018-08-09", "close": 132.17, "volume": 3055824.0}, {"date": "2018-08-10", "close": 132.73, "volume": 1948176.0}, {"date": "2018-08-13", "close": 132.33, "volume": 1870207.0}, {"date": "2018-08-14", "close": 133.05, "volume": 1935351.0}, {"date": "2018-08-15", "close": 133.53, "volume": 1939549.0}, {"date": "2018-08-16", "close": 133.57, "volume": 2964532.0}, {"date": "2018-08-17", "close": 135.94, "volume": 4381354.0}, {"date": "2018-08-20", "close": 140.56, "volume": 6240102.0}, {"date": "2018-08-21", "close": 136.63, "volume": 5280665.0}, {"date": "2018-08-22", "close": 135.07, "volume": 2838249.0}, {"date": "2018-08-23", "close": 133.13, "volume": 3075609.0}, {"date": "2018-08-24", "close": 135.59, "volume": 1983925.0}, {"date": "2018-08-27", "close": 138.25, "volume": 1885630.0}, {"date": "2018-08-28", "close": 140.09, "volume": 3226620.0}, {"date": "2018-08-29", "close": 140.37, "volume": 2531830.0}, {"date": "2018-08-30", "close": 139.5, "volume": 1808795.0}, {"date": "2018-08-31", "close": 140.12, "volume": 2844249.0}, {"date": "2018-09-04", "close": 138.15, "volume": 2388925.0}, {"date": "2018-09-05", "close": 137.75, "volume": 2124659.0}, {"date": "2018-09-06", "close": 138.68, "volume": 1662800.0}, {"date": "2018-09-07", "close": 138.77, "volume": 1590632.0}, {"date": "2018-09-10", "close": 138.55, "volume": 1392856.0}, {"date": "2018-09-11", "close": 138.17, "volume": 2047143.0}, {"date": "2018-09-12", "close": 139.73, "volume": 1715621.0}, {"date": "2018-09-13", "close": 140.13, "volume": 1107007.0}, {"date": "2018-09-14", "close": 140.93, "volume": 1512568.0}, {"date": "2018-09-17", "close": 139.89, "volume": 1351398.0}, {"date": "2018-09-18", "close": 140.3, "volume": 1468861.0}, {"date": "2018-09-19", "close": 139.66, "volume": 1200814.0}, {"date": "2018-09-20", "close": 142.59, "volume": 1586162.0}, {"date": "2018-09-21", "close": 143.54, "volume": 2542403.0}, {"date": "2018-09-24", "close": 143.6, "volume": 1369944.0}, {"date": "2018-09-25", "close": 142.08, "volume": 1640001.0}, {"date": "2018-09-26", "close": 141.73, "volume": 1194388.0}, {"date": "2018-09-27", "close": 144.12, "volume": 1281716.0}, {"date": "2018-09-28", "close": 145.32, "volume": 1631690.0}, {"date": "2018-10-01", "close": 145.78, "volume": 1772556.0}, {"date": "2018-10-02", "close": 144.31, "volume": 1670259.0}, {"date": "2018-10-03", "close": 143.29, "volume": 1252506.0}, {"date": "2018-10-04", "close": 137.14, "volume": 3659070.0}, {"date": "2018-10-05", "close": 138.31, "volume": 2390971.0}, {"date": "2018-10-08", "close": 139.98, "volume": 1503900.0}, {"date": "2018-10-09", "close": 140.33, "volume": 1253062.0}, {"date": "2018-10-10", "close": 129.9, "volume": 5086199.0}, {"date": "2018-10-11", "close": 128.08, "volume": 3584201.0}, {"date": "2018-10-12", "close": 126.32, "volume": 3714532.0}, {"date": "2018-10-15", "close": 125.86, "volume": 2012316.0}, {"date": "2018-10-16", "close": 128.48, "volume": 2222757.0}, {"date": "2018-10-17", "close": 128.82, "volume": 1947730.0}, {"date": "2018-10-18", "close": 126.77, "volume": 2339959.0}, {"date": "2018-10-19", "close": 125.45, "volume": 1935503.0}, {"date": "2018-10-22", "close": 126.19, "volume": 1819278.0}, {"date": "2018-10-23", "close": 125.3, "volume": 2665006.0}, {"date": "2018-10-24", "close": 124.27, "volume": 1903726.0}, {"date": "2018-10-25", "close": 126.41, "volume": 1579508.0}, {"date": "2018-10-26", "close": 125.62, "volume": 1621164.0}, {"date": "2018-10-29", "close": 126.46, "volume": 2714340.0}, {"date": "2018-10-30", "close": 131.22, "volume": 3518153.0}, {"date": "2018-10-31", "close": 137.44, "volume": 5467089.0}, {"date": "2018-11-01", "close": 141.94, "volume": 2738216.0}, {"date": "2018-11-02", "close": 143.11, "volume": 2951690.0}, {"date": "2018-11-05", "close": 141.81, "volume": 2896655.0}, {"date": "2018-11-06", "close": 142.4, "volume": 1427710.0}, {"date": "2018-11-07", "close": 142.34, "volume": 1234396.0}, {"date": "2018-11-08", "close": 141.69, "volume": 1581988.0}, {"date": "2018-11-09", "close": 140.23, "volume": 1962765.0}, {"date": "2018-11-12", "close": 141.1, "volume": 2849126.0}, {"date": "2018-11-13", "close": 143.39, "volume": 2159200.0}, {"date": "2018-11-14", "close": 144.84, "volume": 2040413.0}, {"date": "2018-11-15", "close": 144.85, "volume": 1690542.0}, {"date": "2018-11-16", "close": 144.02, "volume": 2373669.0}, {"date": "2018-11-19", "close": 142.87, "volume": 1672547.0}, {"date": "2018-11-20", "close": 142.02, "volume": 1666587.0}, {"date": "2018-11-21", "close": 140.67, "volume": 1581411.0}, {"date": "2018-11-23", "close": 140.11, "volume": 971520.0}, {"date": "2018-11-26", "close": 140.93, "volume": 2121666.0}, {"date": "2018-11-27", "close": 139.99, "volume": 2628150.0}, {"date": "2018-11-28", "close": 140.2, "volume": 2767568.0}, {"date": "2018-11-29", "close": 141.5, "volume": 2126785.0}, {"date": "2018-11-30", "close": 142.66, "volume": 4822917.0}, {"date": "2018-12-03", "close": 152.65, "volume": 5107794.0}, {"date": "2018-12-04", "close": 144.09, "volume": 3063536.0}, {"date": "2018-12-06", "close": 141.39, "volume": 3323308.0}, {"date": "2018-12-07", "close": 137.12, "volume": 2599844.0}, {"date": "2018-12-10", "close": 137.98, "volume": 1693635.0}, {"date": "2018-12-11", "close": 139.11, "volume": 1320924.0}, {"date": "2018-12-12", "close": 138.73, "volume": 1487448.0}, {"date": "2018-12-13", "close": 140.13, "volume": 1525780.0}, {"date": "2018-12-14", "close": 135.18, "volume": 2376283.0}, {"date": "2018-12-17", "close": 130.3, "volume": 2755384.0}, {"date": "2018-12-18", "close": 130.9, "volume": 1577790.0}, {"date": "2018-12-19", "close": 128.54, "volume": 1795546.0}, {"date": "2018-12-20", "close": 124.91, "volume": 2259991.0}, {"date": "2018-12-21", "close": 125.82, "volume": 3562308.0}, {"date": "2018-12-24", "close": 122.46, "volume": 858817.0}, {"date": "2018-12-26", "close": 126.9, "volume": 1225467.0}, {"date": "2018-12-27", "close": 128.39, "volume": 1266910.0}, {"date": "2018-12-28", "close": 128.56, "volume": 1372086.0}, {"date": "2018-12-31", "close": 130.1, "volume": 1233438.0}, {"date": "2019-01-02", "close": 131.94, "volume": 1631433.0}, {"date": "2019-01-03", "close": 125.68, "volume": 3863906.0}, {"date": "2019-01-04", "close": 129.92, "volume": 2091384.0}, {"date": "2019-01-07", "close": 131.5, "volume": 2309734.0}, {"date": "2019-01-08", "close": 132.73, "volume": 1914855.0}, {"date": "2019-01-09", "close": 127.83, "volume": 2727893.0}, {"date": "2019-01-10", "close": 125.3, "volume": 4445282.0}, {"date": "2019-01-11", "close": 125.94, "volume": 2895578.0}, {"date": "2019-01-14", "close": 124.91, "volume": 2339892.0}, {"date": "2019-01-15", "close": 125.08, "volume": 1577446.0}, {"date": "2019-01-16", "close": 125.17, "volume": 1918333.0}, {"date": "2019-01-17", "close": 125.43, "volume": 1477701.0}, {"date": "2019-01-18", "close": 127.54, "volume": 2040642.0}, {"date": "2019-01-22", "close": 125.76, "volume": 2123847.0}, {"date": "2019-01-23", "close": 126.89, "volume": 2368256.0}, {"date": "2019-01-24", "close": 125.23, "volume": 2103951.0}, {"date": "2019-01-25", "close": 128.07, "volume": 2393940.0}, {"date": "2019-01-28", "close": 131.98, "volume": 3271347.0}, {"date": "2019-01-29", "close": 130.4, "volume": 2935267.0}, {"date": "2019-01-30", "close": 134.38, "volume": 3366128.0}, {"date": "2019-01-31", "close": 136.42, "volume": 3369694.0}, {"date": "2019-02-01", "close": 136.72, "volume": 2651950.0}, {"date": "2019-02-04", "close": 136.17, "volume": 2650105.0}, {"date": "2019-02-05", "close": 152.02, "volume": 10517540.0}, {"date": "2019-02-06", "close": 150.25, "volume": 3704969.0}, {"date": "2019-02-07", "close": 152.31, "volume": 2774658.0}, {"date": "2019-02-08", "close": 154.71, "volume": 2426062.0}, {"date": "2019-02-11", "close": 153.69, "volume": 1757893.0}, {"date": "2019-02-12", "close": 152.92, "volume": 1752608.0}, {"date": "2019-02-13", "close": 155.19, "volume": 1594558.0}, {"date": "2019-02-14", "close": 153.38, "volume": 1538562.0}, {"date": "2019-02-15", "close": 155.01, "volume": 1508391.0}, {"date": "2019-02-19", "close": 155.4, "volume": 1514507.0}, {"date": "2019-02-20", "close": 156.67, "volume": 1740907.0}, {"date": "2019-02-21", "close": 156.53, "volume": 1405641.0}, {"date": "2019-02-22", "close": 158.98, "volume": 1336534.0}, {"date": "2019-02-25", "close": 157.26, "volume": 1647114.0}, {"date": "2019-02-26", "close": 156.44, "volume": 1966619.0}, {"date": "2019-02-27", "close": 157.05, "volume": 1319410.0}, {"date": "2019-02-28", "close": 156.94, "volume": 1270219.0}, {"date": "2019-03-01", "close": 156.92, "volume": 1158135.0}, {"date": "2019-03-04", "close": 156.29, "volume": 2099970.0}, {"date": "2019-03-05", "close": 155.98, "volume": 1458608.0}, {"date": "2019-03-06", "close": 153.88, "volume": 1971194.0}, {"date": "2019-03-07", "close": 155.4, "volume": 2401747.0}, {"date": "2019-03-08", "close": 156.04, "volume": 1852461.0}, {"date": "2019-03-11", "close": 157.51, "volume": 1852460.0}, {"date": "2019-03-12", "close": 159.22, "volume": 2007193.0}, {"date": "2019-03-13", "close": 159.44, "volume": 1172440.0}, {"date": "2019-03-14", "close": 159.99, "volume": 1051626.0}, {"date": "2019-03-15", "close": 162.74, "volume": 2133253.0}, {"date": "2019-03-18", "close": 163.1, "volume": 1041046.0}, {"date": "2019-03-19", "close": 160.7, "volume": 1359017.0}, {"date": "2019-03-20", "close": 159.69, "volume": 1684335.0}, {"date": "2019-03-21", "close": 161.79, "volume": 934202.0}, {"date": "2019-03-22", "close": 159.5, "volume": 1022546.0}, {"date": "2019-03-25", "close": 159.98, "volume": 1150349.0}, {"date": "2019-03-26", "close": 161.81, "volume": 707262.0}, {"date": "2019-03-27", "close": 162.9, "volume": 1213326.0}, {"date": "2019-03-28", "close": 164.42, "volume": 944662.0}, {"date": "2019-03-29", "close": 165.55, "volume": 1007461.0}, {"date": "2019-04-01", "close": 164.77, "volume": 1048610.0}, {"date": "2019-04-02", "close": 163.22, "volume": 793745.0}, {"date": "2019-04-03", "close": 164.28, "volume": 897224.0}, {"date": "2019-04-04", "close": 163.07, "volume": 852807.0}, {"date": "2019-04-05", "close": 163.5, "volume": 733934.0}, {"date": "2019-04-08", "close": 164.82, "volume": 1090993.0}, {"date": "2019-04-09", "close": 163.85, "volume": 1062437.0}, {"date": "2019-04-10", "close": 166.52, "volume": 976969.0}, {"date": "2019-04-11", "close": 168.04, "volume": 1601226.0}, {"date": "2019-04-12", "close": 167.52, "volume": 1215588.0}, {"date": "2019-04-15", "close": 167.1, "volume": 1050671.0}, {"date": "2019-04-16", "close": 169.84, "volume": 1332849.0}, {"date": "2019-04-17", "close": 169.53, "volume": 1324306.0}, {"date": "2019-04-18", "close": 170.33, "volume": 1066647.0}, {"date": "2019-04-22", "close": 169.92, "volume": 978777.0}, {"date": "2019-04-23", "close": 171.11, "volume": 1122034.0}, {"date": "2019-04-24", "close": 170.42, "volume": 693892.0}, {"date": "2019-04-25", "close": 170.39, "volume": 729602.0}, {"date": "2019-04-26", "close": 172.5, "volume": 782935.0}, {"date": "2019-04-29", "close": 172.46, "volume": 1301116.0}, {"date": "2019-04-30", "close": 171.81, "volume": 1793784.0}, {"date": "2019-05-01", "close": 170.3, "volume": 3355144.0}, {"date": "2019-05-02", "close": 170.25, "volume": 2323946.0}, {"date": "2019-05-03", "close": 174.43, "volume": 1314364.0}, {"date": "2019-05-06", "close": 170.05, "volume": 2166203.0}, {"date": "2019-05-07", "close": 167.29, "volume": 2513964.0}, {"date": "2019-05-08", "close": 166.75, "volume": 2149470.0}, {"date": "2019-05-09", "close": 165.33, "volume": 1896497.0}, {"date": "2019-05-10", "close": 164.35, "volume": 2617702.0}, {"date": "2019-05-13", "close": 165.1, "volume": 2437620.0}, {"date": "2019-05-14", "close": 167.0, "volume": 1850409.0}, {"date": "2019-05-15", "close": 169.97, "volume": 1352973.0}, {"date": "2019-05-16", "close": 170.7, "volume": 1714530.0}, {"date": "2019-05-17", "close": 167.62, "volume": 1769808.0}, {"date": "2019-05-20", "close": 167.38, "volume": 1428520.0}, {"date": "2019-05-21", "close": 168.14, "volume": 1194352.0}, {"date": "2019-05-22", "close": 167.57, "volume": 1155107.0}, {"date": "2019-05-23", "close": 165.53, "volume": 1480381.0}, {"date": "2019-05-24", "close": 165.16, "volume": 1290250.0}, {"date": "2019-05-28", "close": 166.62, "volume": 1776168.0}, {"date": "2019-05-29", "close": 164.05, "volume": 1529462.0}, {"date": "2019-05-30", "close": 165.61, "volume": 1132945.0}, {"date": "2019-05-31", "close": 161.03, "volume": 1401079.0}, {"date": "2019-06-03", "close": 164.15, "volume": 1826261.0}, {"date": "2019-06-04", "close": 169.24, "volume": 1588234.0}, {"date": "2019-06-05", "close": 169.99, "volume": 1083201.0}, {"date": "2019-06-06", "close": 173.93, "volume": 1582800.0}, {"date": "2019-06-07", "close": 176.86, "volume": 1082983.0}, {"date": "2019-06-10", "close": 178.02, "volume": 990676.0}, {"date": "2019-06-11", "close": 177.49, "volume": 1191748.0}, {"date": "2019-06-12", "close": 177.17, "volume": 1237545.0}, {"date": "2019-06-13", "close": 177.95, "volume": 1293144.0}, {"date": "2019-06-14", "close": 176.88, "volume": 1300379.0}, {"date": "2019-06-17", "close": 177.62, "volume": 1039715.0}, {"date": "2019-06-18", "close": 179.14, "volume": 1541929.0}, {"date": "2019-06-19", "close": 179.82, "volume": 1266271.0}, {"date": "2019-06-20", "close": 182.96, "volume": 1356332.0}, {"date": "2019-06-21", "close": 181.31, "volume": 1900221.0}, {"date": "2019-06-24", "close": 183.91, "volume": 1096556.0}, {"date": "2019-06-25", "close": 183.95, "volume": 1257832.0}, {"date": "2019-06-26", "close": 182.5, "volume": 933581.0}, {"date": "2019-06-27", "close": 182.05, "volume": 1386177.0}, {"date": "2019-06-28", "close": 183.11, "volume": 1235857.0}, {"date": "2019-07-01", "close": 182.23, "volume": 2154249.0}, {"date": "2019-07-02", "close": 184.0, "volume": 1228283.0}, {"date": "2019-07-03", "close": 186.03, "volume": 650000.0}, {"date": "2019-07-05", "close": 185.35, "volume": 819728.0}, {"date": "2019-07-08", "close": 185.25, "volume": 671001.0}, {"date": "2019-07-09", "close": 183.9, "volume": 938775.0}, {"date": "2019-07-10", "close": 184.29, "volume": 923062.0}, {"date": "2019-07-11", "close": 186.08, "volume": 1283118.0}, {"date": "2019-07-12", "close": 186.81, "volume": 875463.0}, {"date": "2019-07-15", "close": 187.29, "volume": 938990.0}, {"date": "2019-07-16", "close": 189.11, "volume": 1269938.0}, {"date": "2019-07-17", "close": 189.73, "volume": 1013189.0}, {"date": "2019-07-18", "close": 190.24, "volume": 764836.0}, {"date": "2019-07-19", "close": 190.83, "volume": 1241040.0}, {"date": "2019-07-22", "close": 188.64, "volume": 949785.0}, {"date": "2019-07-23", "close": 189.48, "volume": 723450.0}, {"date": "2019-07-24", "close": 189.45, "volume": 1196619.0}, {"date": "2019-07-25", "close": 189.54, "volume": 785465.0}, {"date": "2019-07-26", "close": 190.87, "volume": 686071.0}, {"date": "2019-07-29", "close": 192.06, "volume": 918456.0}, {"date": "2019-07-30", "close": 188.98, "volume": 1488410.0}, {"date": "2019-07-31", "close": 184.19, "volume": 1925695.0}, {"date": "2019-08-01", "close": 182.76, "volume": 1740825.0}, {"date": "2019-08-02", "close": 182.2, "volume": 1233071.0}, {"date": "2019-08-05", "close": 174.56, "volume": 1983848.0}, {"date": "2019-08-06", "close": 179.56, "volume": 2354718.0}, {"date": "2019-08-07", "close": 182.59, "volume": 1851999.0}, {"date": "2019-08-08", "close": 186.43, "volume": 1310630.0}, {"date": "2019-08-09", "close": 183.61, "volume": 1187196.0}, {"date": "2019-08-12", "close": 177.72, "volume": 1801333.0}, {"date": "2019-08-13", "close": 180.79, "volume": 1734017.0}, {"date": "2019-08-14", "close": 175.12, "volume": 2164093.0}, {"date": "2019-08-15", "close": 175.43, "volume": 2162036.0}, {"date": "2019-08-16", "close": 179.22, "volume": 2451523.0}, {"date": "2019-08-19", "close": 201.65, "volume": 5316346.0}, {"date": "2019-08-20", "close": 202.2, "volume": 3406868.0}, {"date": "2019-08-21", "close": 203.72, "volume": 2360343.0}, {"date": "2019-08-22", "close": 202.56, "volume": 1410675.0}, {"date": "2019-08-23", "close": 197.15, "volume": 1816075.0}, {"date": "2019-08-26", "close": 200.16, "volume": 1674658.0}, {"date": "2019-08-27", "close": 200.55, "volume": 1238464.0}, {"date": "2019-08-28", "close": 202.55, "volume": 1679920.0}, {"date": "2019-08-29", "close": 203.61, "volume": 1608978.0}, {"date": "2019-08-30", "close": 197.99, "volume": 2365738.0}, {"date": "2019-09-03", "close": 199.49, "volume": 2012239.0}, {"date": "2019-09-04", "close": 202.72, "volume": 2422612.0}, {"date": "2019-09-05", "close": 204.98, "volume": 2111982.0}, {"date": "2019-09-06", "close": 207.03, "volume": 1899884.0}, {"date": "2019-09-09", "close": 205.4, "volume": 1822992.0}, {"date": "2019-09-10", "close": 199.46, "volume": 2317349.0}, {"date": "2019-09-11", "close": 197.27, "volume": 1334183.0}, {"date": "2019-09-12", "close": 197.22, "volume": 1439430.0}, {"date": "2019-09-13", "close": 194.82, "volume": 1746649.0}, {"date": "2019-09-16", "close": 192.55, "volume": 1747685.0}, {"date": "2019-09-17", "close": 191.34, "volume": 1603495.0}, {"date": "2019-09-18", "close": 192.02, "volume": 1270661.0}, {"date": "2019-09-19", "close": 192.92, "volume": 1268898.0}, {"date": "2019-09-20", "close": 191.91, "volume": 2233286.0}, {"date": "2019-09-23", "close": 193.0, "volume": 984102.0}, {"date": "2019-09-24", "close": 195.0, "volume": 1670237.0}, {"date": "2019-09-25", "close": 193.38, "volume": 1124124.0}, {"date": "2019-09-26", "close": 195.34, "volume": 957219.0}, {"date": "2019-09-27", "close": 196.33, "volume": 998805.0}, {"date": "2019-09-30", "close": 198.95, "volume": 1342046.0}, {"date": "2019-10-01", "close": 197.25, "volume": 1191018.0}, {"date": "2019-10-02", "close": 192.03, "volume": 1477228.0}, {"date": "2019-10-03", "close": 193.7, "volume": 1357658.0}, {"date": "2019-10-04", "close": 198.14, "volume": 974363.0}, {"date": "2019-10-07", "close": 195.22, "volume": 1849094.0}, {"date": "2019-10-08", "close": 189.09, "volume": 1454589.0}, {"date": "2019-10-09", "close": 191.1, "volume": 1343543.0}, {"date": "2019-10-10", "close": 189.69, "volume": 2320302.0}, {"date": "2019-10-11", "close": 193.85, "volume": 1210555.0}, {"date": "2019-10-14", "close": 192.83, "volume": 863053.0}, {"date": "2019-10-15", "close": 191.09, "volume": 1247056.0}, {"date": "2019-10-16", "close": 192.74, "volume": 1184929.0}, {"date": "2019-10-17", "close": 187.7, "volume": 1928958.0}, {"date": "2019-10-18", "close": 185.53, "volume": 3567100.0}, {"date": "2019-10-21", "close": 185.71, "volume": 2229390.0}, {"date": "2019-10-22", "close": 185.1, "volume": 1602477.0}, {"date": "2019-10-23", "close": 185.9, "volume": 1612392.0}, {"date": "2019-10-24", "close": 187.57, "volume": 1464816.0}, {"date": "2019-10-25", "close": 188.63, "volume": 1490174.0}, {"date": "2019-10-28", "close": 185.71, "volume": 1689408.0}, {"date": "2019-10-29", "close": 190.46, "volume": 2569184.0}, {"date": "2019-10-30", "close": 193.27, "volume": 2995113.0}, {"date": "2019-10-31", "close": 186.27, "volume": 4411206.0}, {"date": "2019-11-01", "close": 186.58, "volume": 1710093.0}, {"date": "2019-11-04", "close": 181.75, "volume": 2331920.0}, {"date": "2019-11-05", "close": 184.0, "volume": 1687716.0}, {"date": "2019-11-06", "close": 187.06, "volume": 1363062.0}, {"date": "2019-11-07", "close": 187.14, "volume": 1476606.0}, {"date": "2019-11-08", "close": 187.27, "volume": 932942.0}, {"date": "2019-11-11", "close": 187.26, "volume": 809882.0}, {"date": "2019-11-12", "close": 187.95, "volume": 1037452.0}, {"date": "2019-11-13", "close": 188.08, "volume": 1021988.0}, {"date": "2019-11-14", "close": 191.5, "volume": 1501121.0}, {"date": "2019-11-15", "close": 190.99, "volume": 1365772.0}, {"date": "2019-11-18", "close": 192.89, "volume": 1678938.0}, {"date": "2019-11-19", "close": 196.1, "volume": 1270589.0}, {"date": "2019-11-20", "close": 195.27, "volume": 1725239.0}, {"date": "2019-11-21", "close": 192.74, "volume": 1610901.0}, {"date": "2019-11-22", "close": 193.18, "volume": 863969.0}, {"date": "2019-11-25", "close": 194.7, "volume": 1115152.0}, {"date": "2019-11-26", "close": 195.42, "volume": 1761579.0}, {"date": "2019-11-27", "close": 195.96, "volume": 1500185.0}, {"date": "2019-11-29", "close": 195.47, "volume": 631398.0}, {"date": "2019-12-02", "close": 195.59, "volume": 1178366.0}, {"date": "2019-12-03", "close": 193.83, "volume": 1495225.0}, {"date": "2019-12-04", "close": 197.87, "volume": 1688107.0}, {"date": "2019-12-05", "close": 196.3, "volume": 2172864.0}, {"date": "2019-12-06", "close": 197.92, "volume": 784101.0}, {"date": "2019-12-09", "close": 198.7, "volume": 1145026.0}, {"date": "2019-12-10", "close": 197.92, "volume": 1755419.0}, {"date": "2019-12-11", "close": 198.56, "volume": 1139313.0}, {"date": "2019-12-12", "close": 200.62, "volume": 1114187.0}, {"date": "2019-12-13", "close": 203.21, "volume": 1017761.0}, {"date": "2019-12-16", "close": 204.03, "volume": 1272970.0}, {"date": "2019-12-17", "close": 202.43, "volume": 1900983.0}, {"date": "2019-12-18", "close": 203.94, "volume": 1223054.0}, {"date": "2019-12-19", "close": 204.29, "volume": 1268564.0}, {"date": "2019-12-20", "close": 206.86, "volume": 3176839.0}, {"date": "2019-12-23", "close": 205.97, "volume": 1240220.0}, {"date": "2019-12-24", "close": 205.45, "volume": 327832.0}, {"date": "2019-12-26", "close": 207.24, "volume": 1092590.0}, {"date": "2019-12-27", "close": 207.95, "volume": 494995.0}, {"date": "2019-12-30", "close": 206.4, "volume": 680616.0}, {"date": "2019-12-31", "close": 206.54, "volume": 541536.0}, {"date": "2020-01-02", "close": 206.26, "volume": 1115697.0}, {"date": "2020-01-03", "close": 204.7, "volume": 1076166.0}, {"date": "2020-01-06", "close": 207.36, "volume": 2428881.0}, {"date": "2020-01-07", "close": 206.05, "volume": 1187872.0}, {"date": "2020-01-08", "close": 207.72, "volume": 1614409.0}, {"date": "2020-01-09", "close": 211.96, "volume": 1277140.0}, {"date": "2020-01-10", "close": 211.62, "volume": 1212786.0}, {"date": "2020-01-13", "close": 213.47, "volume": 1235492.0}, {"date": "2020-01-14", "close": 215.7, "volume": 1434517.0}, {"date": "2020-01-15", "close": 218.49, "volume": 1696524.0}, {"date": "2020-01-16", "close": 217.94, "volume": 1623763.0}, {"date": "2020-01-17", "close": 219.88, "volume": 1146998.0}, {"date": "2020-01-21", "close": 217.73, "volume": 2104191.0}, {"date": "2020-01-22", "close": 212.64, "volume": 2528701.0}, {"date": "2020-01-23", "close": 208.87, "volume": 2781189.0}, {"date": "2020-01-24", "close": 205.34, "volume": 2421063.0}, {"date": "2020-01-27", "close": 196.99, "volume": 4042606.0}, {"date": "2020-01-28", "close": 197.11, "volume": 2035786.0}, {"date": "2020-01-29", "close": 198.73, "volume": 1446071.0}, {"date": "2020-01-30", "close": 198.67, "volume": 1497627.0}, {"date": "2020-01-31", "close": 195.16, "volume": 1620621.0}, {"date": "2020-02-03", "close": 196.2, "volume": 2301754.0}, {"date": "2020-02-04", "close": 200.42, "volume": 2252461.0}, {"date": "2020-02-05", "close": 201.32, "volume": 2294243.0}, {"date": "2020-02-06", "close": 211.53, "volume": 4056338.0}, {"date": "2020-02-07", "close": 208.96, "volume": 3386216.0}, {"date": "2020-02-10", "close": 208.68, "volume": 1689944.0}, {"date": "2020-02-11", "close": 209.82, "volume": 1468732.0}, {"date": "2020-02-12", "close": 214.79, "volume": 2141154.0}, {"date": "2020-02-13", "close": 214.89, "volume": 1818690.0}, {"date": "2020-02-14", "close": 215.01, "volume": 1442855.0}, {"date": "2020-02-18", "close": 211.44, "volume": 2122617.0}, {"date": "2020-02-19", "close": 213.12, "volume": 1768538.0}, {"date": "2020-02-20", "close": 211.32, "volume": 2379919.0}, {"date": "2020-02-21", "close": 209.27, "volume": 1708985.0}, {"date": "2020-02-24", "close": 198.78, "volume": 2494290.0}, {"date": "2020-02-25", "close": 191.43, "volume": 2767898.0}, {"date": "2020-02-26", "close": 189.29, "volume": 2982621.0}, {"date": "2020-02-27", "close": 182.28, "volume": 4176012.0}, {"date": "2020-02-28", "close": 183.6, "volume": 4084250.0}, {"date": "2020-03-02", "close": 193.33, "volume": 3350084.0}, {"date": "2020-03-03", "close": 188.39, "volume": 3149906.0}, {"date": "2020-03-04", "close": 193.4, "volume": 2815579.0}, {"date": "2020-03-05", "close": 189.62, "volume": 2851661.0}, {"date": "2020-03-06", "close": 191.95, "volume": 2384627.0}, {"date": "2020-03-09", "close": 177.9, "volume": 3035882.0}, {"date": "2020-03-10", "close": 187.38, "volume": 2340460.0}, {"date": "2020-03-11", "close": 172.51, "volume": 3041020.0}, {"date": "2020-03-12", "close": 157.35, "volume": 3958568.0}, {"date": "2020-03-13", "close": 172.22, "volume": 2880662.0}, {"date": "2020-03-16", "close": 148.98, "volume": 3512107.0}, {"date": "2020-03-17", "close": 153.74, "volume": 3612784.0}, {"date": "2020-03-18", "close": 156.24, "volume": 4214542.0}, {"date": "2020-03-19", "close": 156.51, "volume": 4292344.0}, {"date": "2020-03-20", "close": 151.0, "volume": 3681222.0}, {"date": "2020-03-23", "close": 144.38, "volume": 2868390.0}, {"date": "2020-03-24", "close": 157.83, "volume": 2702889.0}, {"date": "2020-03-25", "close": 167.76, "volume": 2988100.0}, {"date": "2020-03-26", "close": 172.98, "volume": 2553736.0}, {"date": "2020-03-27", "close": 160.68, "volume": 1882067.0}, {"date": "2020-03-30", "close": 165.23, "volume": 1889962.0}, {"date": "2020-03-31", "close": 159.34, "volume": 2209531.0}, {"date": "2020-04-01", "close": 153.38, "volume": 1822212.0}, {"date": "2020-04-02", "close": 149.21, "volume": 1889076.0}, {"date": "2020-04-03", "close": 154.08, "volume": 1589433.0}, {"date": "2020-04-06", "close": 160.5, "volume": 1792977.0}, {"date": "2020-04-07", "close": 163.17, "volume": 1827196.0}, {"date": "2020-04-08", "close": 165.73, "volume": 1749180.0}, {"date": "2020-04-09", "close": 164.83, "volume": 2976766.0}, {"date": "2020-04-13", "close": 162.22, "volume": 1937315.0}, {"date": "2020-04-14", "close": 165.0, "volume": 3991386.0}, {"date": "2020-04-15", "close": 157.79, "volume": 2103815.0}, {"date": "2020-04-16", "close": 161.87, "volume": 3303927.0}, {"date": "2020-04-17", "close": 174.26, "volume": 4430932.0}, {"date": "2020-04-20", "close": 167.79, "volume": 1805668.0}, {"date": "2020-04-21", "close": 161.11, "volume": 1247592.0}, {"date": "2020-04-22", "close": 165.98, "volume": 1190527.0}, {"date": "2020-04-23", "close": 162.75, "volume": 1976417.0}, {"date": "2020-04-24", "close": 166.31, "volume": 1279015.0}, {"date": "2020-04-27", "close": 165.3, "volume": 2083872.0}, {"date": "2020-04-28", "close": 168.92, "volume": 1923096.0}, {"date": "2020-04-29", "close": 176.86, "volume": 2431074.0}, {"date": "2020-04-30", "close": 176.4, "volume": 2442240.0}, {"date": "2020-05-01", "close": 172.54, "volume": 2190309.0}, {"date": "2020-05-04", "close": 174.38, "volume": 1348618.0}, {"date": "2020-05-05", "close": 169.94, "volume": 1535888.0}, {"date": "2020-05-06", "close": 169.52, "volume": 1315581.0}, {"date": "2020-05-07", "close": 171.94, "volume": 1399772.0}, {"date": "2020-05-08", "close": 173.15, "volume": 1368176.0}, {"date": "2020-05-11", "close": 169.95, "volume": 1345364.0}, {"date": "2020-05-12", "close": 168.55, "volume": 1242654.0}, {"date": "2020-05-13", "close": 162.76, "volume": 1742877.0}, {"date": "2020-05-14", "close": 164.19, "volume": 1712377.0}, {"date": "2020-05-15", "close": 169.41, "volume": 2507289.0}, {"date": "2020-05-18", "close": 178.25, "volume": 1706049.0}, {"date": "2020-05-19", "close": 174.58, "volume": 1711080.0}, {"date": "2020-05-20", "close": 179.75, "volume": 3101994.0}, {"date": "2020-05-21", "close": 177.88, "volume": 1269705.0}, {"date": "2020-05-22", "close": 178.2, "volume": 1031835.0}, {"date": "2020-05-26", "close": 186.43, "volume": 2354069.0}, {"date": "2020-05-27", "close": 193.56, "volume": 2088829.0}, {"date": "2020-05-28", "close": 192.48, "volume": 2097972.0}, {"date": "2020-05-29", "close": 197.47, "volume": 2937312.0}, {"date": "2020-06-01", "close": 200.43, "volume": 1452539.0}, {"date": "2020-06-02", "close": 202.68, "volume": 1582835.0}, {"date": "2020-06-03", "close": 203.24, "volume": 1405417.0}, {"date": "2020-06-04", "close": 201.12, "volume": 1288074.0}, {"date": "2020-06-05", "close": 205.17, "volume": 1404918.0}, {"date": "2020-06-08", "close": 204.84, "volume": 1211927.0}, {"date": "2020-06-09", "close": 200.72, "volume": 1058929.0}, {"date": "2020-06-10", "close": 200.43, "volume": 788144.0}, {"date": "2020-06-11", "close": 189.2, "volume": 1241205.0}, {"date": "2020-06-12", "close": 191.38, "volume": 1865234.0}, {"date": "2020-06-15", "close": 191.44, "volume": 822090.0}, {"date": "2020-06-16", "close": 196.2, "volume": 920620.0}, {"date": "2020-06-17", "close": 195.19, "volume": 1074453.0}, {"date": "2020-06-18", "close": 196.15, "volume": 910260.0}, {"date": "2020-06-19", "close": 190.3, "volume": 2418193.0}, {"date": "2020-06-22", "close": 192.26, "volume": 1478491.0}, {"date": "2020-06-23", "close": 194.31, "volume": 1267475.0}, {"date": "2020-06-24", "close": 187.75, "volume": 1832130.0}, {"date": "2020-06-25", "close": 186.95, "volume": 2111224.0}, {"date": "2020-06-26", "close": 184.14, "volume": 1488351.0}, {"date": "2020-06-29", "close": 185.65, "volume": 892701.0}, {"date": "2020-06-30", "close": 188.68, "volume": 1339504.0}, {"date": "2020-07-01", "close": 189.33, "volume": 828547.0}, {"date": "2020-07-02", "close": 191.61, "volume": 846558.0}, {"date": "2020-07-06", "close": 192.02, "volume": 1506998.0}, {"date": "2020-07-07", "close": 189.12, "volume": 1670573.0}, {"date": "2020-07-08", "close": 188.61, "volume": 1474170.0}, {"date": "2020-07-09", "close": 187.81, "volume": 996370.0}, {"date": "2020-07-10", "close": 189.69, "volume": 804256.0}, {"date": "2020-07-13", "close": 189.74, "volume": 862109.0}, {"date": "2020-07-14", "close": 195.88, "volume": 1355842.0}, {"date": "2020-07-15", "close": 199.53, "volume": 1610849.0}, {"date": "2020-07-16", "close": 199.14, "volume": 938167.0}, {"date": "2020-07-17", "close": 198.0, "volume": 1014072.0}, {"date": "2020-07-20", "close": 196.34, "volume": 648658.0}, {"date": "2020-07-21", "close": 194.47, "volume": 769970.0}, {"date": "2020-07-22", "close": 195.57, "volume": 624291.0}, {"date": "2020-07-23", "close": 194.1, "volume": 774635.0}, {"date": "2020-07-24", "close": 191.75, "volume": 965308.0}, {"date": "2020-07-27", "close": 192.84, "volume": 855534.0}, {"date": "2020-07-28", "close": 192.6, "volume": 933111.0}, {"date": "2020-07-29", "close": 190.88, "volume": 1371329.0}, {"date": "2020-07-30", "close": 193.03, "volume": 1640496.0}, {"date": "2020-07-31", "close": 197.54, "volume": 1557223.0}, {"date": "2020-08-03", "close": 198.17, "volume": 947083.0}, {"date": "2020-08-04", "close": 199.42, "volume": 847507.0}, {"date": "2020-08-05", "close": 201.24, "volume": 1229766.0}, {"date": "2020-08-06", "close": 199.24, "volume": 945038.0}, {"date": "2020-08-07", "close": 199.99, "volume": 1312122.0}, {"date": "2020-08-10", "close": 204.49, "volume": 923846.0}, {"date": "2020-08-11", "close": 207.26, "volume": 1057269.0}, {"date": "2020-08-12", "close": 211.5, "volume": 1382419.0}, {"date": "2020-08-13", "close": 213.37, "volume": 1192383.0}, {"date": "2020-08-14", "close": 212.09, "volume": 851664.0}, {"date": "2020-08-17", "close": 213.97, "volume": 905667.0}, {"date": "2020-08-18", "close": 213.29, "volume": 964436.0}, {"date": "2020-08-19", "close": 212.5, "volume": 1296792.0}, {"date": "2020-08-20", "close": 198.27, "volume": 4320600.0}, {"date": "2020-08-21", "close": 207.01, "volume": 3228376.0}, {"date": "2020-08-24", "close": 212.57, "volume": 1728006.0}, {"date": "2020-08-25", "close": 215.43, "volume": 954201.0}, {"date": "2020-08-26", "close": 216.68, "volume": 1469627.0}, {"date": "2020-08-27", "close": 216.41, "volume": 1018661.0}, {"date": "2020-08-28", "close": 222.93, "volume": 1373173.0}, {"date": "2020-08-31", "close": 221.72, "volume": 1917688.0}, {"date": "2020-09-01", "close": 220.99, "volume": 1710313.0}, {"date": "2020-09-02", "close": 221.96, "volume": 1539558.0}, {"date": "2020-09-03", "close": 218.06, "volume": 1523223.0}, {"date": "2020-09-04", "close": 216.22, "volume": 1567334.0}, {"date": "2020-09-08", "close": 216.02, "volume": 1531014.0}, {"date": "2020-09-09", "close": 218.51, "volume": 1387194.0}, {"date": "2020-09-10", "close": 214.6, "volume": 957417.0}, {"date": "2020-09-11", "close": 214.69, "volume": 851285.0}, {"date": "2020-09-14", "close": 217.41, "volume": 683127.0}, {"date": "2020-09-15", "close": 217.76, "volume": 798450.0}, {"date": "2020-09-16", "close": 217.26, "volume": 693443.0}, {"date": "2020-09-17", "close": 215.71, "volume": 543943.0}, {"date": "2020-09-18", "close": 212.39, "volume": 1066998.0}, {"date": "2020-09-21", "close": 207.83, "volume": 983011.0}, {"date": "2020-09-22", "close": 209.83, "volume": 767421.0}, {"date": "2020-09-23", "close": 207.63, "volume": 705906.0}, {"date": "2020-09-24", "close": 210.46, "volume": 1015645.0}, {"date": "2020-09-25", "close": 215.2, "volume": 1011380.0}, {"date": "2020-09-28", "close": 215.75, "volume": 873929.0}, {"date": "2020-09-29", "close": 214.78, "volume": 957909.0}, {"date": "2020-09-30", "close": 218.25, "volume": 1039760.0}, {"date": "2020-10-01", "close": 219.53, "volume": 896994.0}, {"date": "2020-10-02", "close": 218.76, "volume": 722900.0}, {"date": "2020-10-05", "close": 222.05, "volume": 819718.0}, {"date": "2020-10-06", "close": 217.66, "volume": 892397.0}, {"date": "2020-10-07", "close": 221.48, "volume": 775457.0}, {"date": "2020-10-08", "close": 224.21, "volume": 778409.0}, {"date": "2020-10-09", "close": 224.6, "volume": 740183.0}, {"date": "2020-10-12", "close": 227.02, "volume": 817784.0}, {"date": "2020-10-13", "close": 223.02, "volume": 854243.0}, {"date": "2020-10-14", "close": 222.84, "volume": 855259.0}, {"date": "2020-10-15", "close": 221.88, "volume": 893769.0}, {"date": "2020-10-16", "close": 224.13, "volume": 936348.0}, {"date": "2020-10-19", "close": 222.34, "volume": 732212.0}, {"date": "2020-10-20", "close": 225.72, "volume": 587048.0}, {"date": "2020-10-21", "close": 232.65, "volume": 1220806.0}, {"date": "2020-10-22", "close": 232.62, "volume": 858366.0}, {"date": "2020-10-23", "close": 235.23, "volume": 685732.0}, {"date": "2020-10-26", "close": 232.17, "volume": 1183243.0}, {"date": "2020-10-27", "close": 231.05, "volume": 983065.0}, {"date": "2020-10-28", "close": 220.55, "volume": 1069385.0}, {"date": "2020-10-29", "close": 223.14, "volume": 1039934.0}, {"date": "2020-10-30", "close": 219.66, "volume": 1411887.0}, {"date": "2020-11-02", "close": 223.85, "volume": 2442349.0}, {"date": "2020-11-03", "close": 224.79, "volume": 1654812.0}, {"date": "2020-11-04", "close": 227.75, "volume": 976455.0}, {"date": "2020-11-05", "close": 236.86, "volume": 1397476.0}, {"date": "2020-11-06", "close": 238.64, "volume": 945458.0}, {"date": "2020-11-09", "close": 246.21, "volume": 1912909.0}, {"date": "2020-11-10", "close": 247.35, "volume": 1478634.0}, {"date": "2020-11-11", "close": 248.23, "volume": 1251919.0}, {"date": "2020-11-12", "close": 249.49, "volume": 889398.0}, {"date": "2020-11-13", "close": 255.11, "volume": 919455.0}, {"date": "2020-11-16", "close": 258.34, "volume": 1291802.0}, {"date": "2020-11-17", "close": 256.95, "volume": 990498.0}, {"date": "2020-11-18", "close": 250.32, "volume": 1160483.0}, {"date": "2020-11-19", "close": 241.92, "volume": 2594474.0}, {"date": "2020-11-20", "close": 240.56, "volume": 1327062.0}, {"date": "2020-11-23", "close": 239.7, "volume": 1677125.0}, {"date": "2020-11-24", "close": 245.81, "volume": 1424723.0}, {"date": "2020-11-25", "close": 246.85, "volume": 1074576.0}, {"date": "2020-11-27", "close": 245.94, "volume": 631302.0}, {"date": "2020-11-30", "close": 245.32, "volume": 3488144.0}, {"date": "2020-12-01", "close": 247.17, "volume": 1523358.0}, {"date": "2020-12-02", "close": 245.32, "volume": 932341.0}, {"date": "2020-12-03", "close": 245.46, "volume": 1019174.0}, {"date": "2020-12-04", "close": 244.12, "volume": 1139992.0}, {"date": "2020-12-07", "close": 245.76, "volume": 1022889.0}, {"date": "2020-12-08", "close": 248.48, "volume": 1018594.0}, {"date": "2020-12-09", "close": 246.65, "volume": 1228381.0}, {"date": "2020-12-10", "close": 246.53, "volume": 1042646.0}, {"date": "2020-12-11", "close": 245.75, "volume": 778430.0}, {"date": "2020-12-14", "close": 247.45, "volume": 1278469.0}, {"date": "2020-12-15", "close": 250.4, "volume": 1260222.0}, {"date": "2020-12-16", "close": 258.68, "volume": 1658978.0}, {"date": "2020-12-17", "close": 263.83, "volume": 2341296.0}, {"date": "2020-12-18", "close": 261.31, "volume": 2868119.0}, {"date": "2020-12-21", "close": 254.52, "volume": 1931107.0}, {"date": "2020-12-22", "close": 257.46, "volume": 940734.0}, {"date": "2020-12-23", "close": 259.63, "volume": 600462.0}, {"date": "2020-12-24", "close": 260.95, "volume": 285476.0}, {"date": "2020-12-28", "close": 263.82, "volume": 622484.0}, {"date": "2020-12-29", "close": 262.75, "volume": 732313.0}, {"date": "2020-12-30", "close": 262.62, "volume": 555135.0}, {"date": "2020-12-31", "close": 266.19, "volume": 700620.0}, {"date": "2021-01-04", "close": 254.99, "volume": 1909871.0}, {"date": "2021-01-05", "close": 258.83, "volume": 1387845.0}, {"date": "2021-01-06", "close": 258.34, "volume": 1295049.0}, {"date": "2021-01-07", "close": 258.27, "volume": 890965.0}, {"date": "2021-01-08", "close": 260.73, "volume": 939947.0}, {"date": "2021-01-11", "close": 258.11, "volume": 903955.0}, {"date": "2021-01-12", "close": 255.41, "volume": 1254008.0}, {"date": "2021-01-13", "close": 256.66, "volume": 1178147.0}, {"date": "2021-01-14", "close": 250.02, "volume": 1072468.0}, {"date": "2021-01-15", "close": 249.13, "volume": 2122407.0}, {"date": "2021-01-19", "close": 248.44, "volume": 1714772.0}, {"date": "2021-01-20", "close": 255.22, "volume": 1294846.0}, {"date": "2021-01-21", "close": 255.27, "volume": 835814.0}, {"date": "2021-01-22", "close": 249.83, "volume": 1161484.0}, {"date": "2021-01-25", "close": 250.02, "volume": 1071998.0}, {"date": "2021-01-26", "close": 245.31, "volume": 989025.0}, {"date": "2021-01-27", "close": 235.85, "volume": 2597277.0}, {"date": "2021-01-28", "close": 245.08, "volume": 1503185.0}, {"date": "2021-01-29", "close": 236.65, "volume": 1160652.0}, {"date": "2021-02-01", "close": 241.85, "volume": 1470893.0}, {"date": "2021-02-02", "close": 246.86, "volume": 1277903.0}, {"date": "2021-02-03", "close": 248.62, "volume": 1054449.0}, {"date": "2021-02-04", "close": 253.05, "volume": 2119665.0}, {"date": "2021-02-05", "close": 272.81, "volume": 3129817.0}, {"date": "2021-02-08", "close": 280.54, "volume": 2477764.0}, {"date": "2021-02-09", "close": 279.35, "volume": 1364871.0}, {"date": "2021-02-10", "close": 284.4, "volume": 1624911.0}, {"date": "2021-02-11", "close": 289.76, "volume": 1490982.0}, {"date": "2021-02-12", "close": 290.25, "volume": 1680793.0}, {"date": "2021-02-16", "close": 295.74, "volume": 1862401.0}, {"date": "2021-02-17", "close": 289.59, "volume": 1470092.0}, {"date": "2021-02-18", "close": 287.96, "volume": 910108.0}, {"date": "2021-02-19", "close": 285.16, "volume": 898620.0}, {"date": "2021-02-22", "close": 285.45, "volume": 1014308.0}, {"date": "2021-02-23", "close": 291.9, "volume": 1629622.0}, {"date": "2021-02-24", "close": 294.34, "volume": 1511806.0}, {"date": "2021-02-25", "close": 289.62, "volume": 1009032.0}, {"date": "2021-02-26", "close": 285.86, "volume": 1334628.0}, {"date": "2021-03-01", "close": 293.95, "volume": 1046643.0}, {"date": "2021-03-02", "close": 289.54, "volume": 1305775.0}, {"date": "2021-03-03", "close": 289.54, "volume": 1929071.0}, {"date": "2021-03-04", "close": 285.19, "volume": 1655251.0}, {"date": "2021-03-05", "close": 292.89, "volume": 1269085.0}, {"date": "2021-03-08", "close": 280.07, "volume": 2632559.0}, {"date": "2021-03-09", "close": 280.02, "volume": 2465220.0}, {"date": "2021-03-10", "close": 285.25, "volume": 1664241.0}, {"date": "2021-03-11", "close": 291.64, "volume": 1554109.0}, {"date": "2021-03-12", "close": 289.21, "volume": 1082481.0}, {"date": "2021-03-15", "close": 289.55, "volume": 1417441.0}, {"date": "2021-03-16", "close": 288.92, "volume": 830175.0}, {"date": "2021-03-17", "close": 290.74, "volume": 1028919.0}, {"date": "2021-03-18", "close": 286.99, "volume": 1381280.0}, {"date": "2021-03-19", "close": 285.22, "volume": 4516787.0}, {"date": "2021-03-22", "close": 286.18, "volume": 1563683.0}, {"date": "2021-03-23", "close": 281.28, "volume": 1638782.0}, {"date": "2021-03-24", "close": 284.98, "volume": 1509103.0}, {"date": "2021-03-25", "close": 286.16, "volume": 1275477.0}, {"date": "2021-03-26", "close": 292.31, "volume": 1477472.0}, {"date": "2021-03-29", "close": 290.53, "volume": 1327854.0}, {"date": "2021-03-30", "close": 295.13, "volume": 1022471.0}, {"date": "2021-03-31", "close": 290.85, "volume": 1209939.0}, {"date": "2021-04-01", "close": 292.33, "volume": 965364.0}, {"date": "2021-04-05", "close": 295.27, "volume": 1035647.0}, {"date": "2021-04-06", "close": 295.0, "volume": 1179848.0}, {"date": "2021-04-07", "close": 295.13, "volume": 905575.0}, {"date": "2021-04-08", "close": 298.58, "volume": 846465.0}, {"date": "2021-04-09", "close": 302.12, "volume": 690202.0}, {"date": "2021-04-12", "close": 303.22, "volume": 780742.0}, {"date": "2021-04-13", "close": 303.0, "volume": 863648.0}, {"date": "2021-04-14", "close": 304.39, "volume": 776764.0}, {"date": "2021-04-15", "close": 305.13, "volume": 936456.0}, {"date": "2021-04-16", "close": 312.29, "volume": 1769874.0}, {"date": "2021-04-19", "close": 309.18, "volume": 1005967.0}, {"date": "2021-04-20", "close": 309.43, "volume": 904518.0}, {"date": "2021-04-21", "close": 309.87, "volume": 800193.0}, {"date": "2021-04-22", "close": 312.09, "volume": 778182.0}, {"date": "2021-04-23", "close": 313.79, "volume": 717482.0}, {"date": "2021-04-26", "close": 316.25, "volume": 833856.0}, {"date": "2021-04-27", "close": 315.5, "volume": 1043331.0}, {"date": "2021-04-28", "close": 315.5, "volume": 855661.0}, {"date": "2021-04-29", "close": 316.75, "volume": 1162187.0}, {"date": "2021-04-30", "close": 313.8, "volume": 1637447.0}, {"date": "2021-05-03", "close": 288.93, "volume": 5039933.0}, {"date": "2021-05-04", "close": 302.11, "volume": 3272875.0}, {"date": "2021-05-05", "close": 294.21, "volume": 1246576.0}, {"date": "2021-05-06", "close": 299.35, "volume": 1121167.0}, {"date": "2021-05-07", "close": 303.35, "volume": 1221273.0}, {"date": "2021-05-10", "close": 298.39, "volume": 901829.0}, {"date": "2021-05-11", "close": 294.81, "volume": 1678659.0}, {"date": "2021-05-12", "close": 290.07, "volume": 1480212.0}, {"date": "2021-05-13", "close": 291.02, "volume": 913221.0}, {"date": "2021-05-14", "close": 296.48, "volume": 835324.0}, {"date": "2021-05-17", "close": 296.64, "volume": 1010203.0}, {"date": "2021-05-18", "close": 296.2, "volume": 1182658.0}, {"date": "2021-05-19", "close": 298.43, "volume": 989836.0}, {"date": "2021-05-20", "close": 297.97, "volume": 1156626.0}, {"date": "2021-05-21", "close": 296.75, "volume": 987125.0}, {"date": "2021-05-24", "close": 302.46, "volume": 941589.0}, {"date": "2021-05-25", "close": 305.19, "volume": 1222145.0}, {"date": "2021-05-26", "close": 305.84, "volume": 1019389.0}, {"date": "2021-05-27", "close": 303.55, "volume": 1860397.0}, {"date": "2021-05-28", "close": 306.52, "volume": 896507.0}, {"date": "2021-06-01", "close": 304.08, "volume": 1343072.0}, {"date": "2021-06-02", "close": 303.66, "volume": 810615.0}, {"date": "2021-06-03", "close": 302.88, "volume": 1100538.0}, {"date": "2021-06-04", "close": 303.35, "volume": 903381.0}, {"date": "2021-06-07", "close": 302.96, "volume": 814027.0}, {"date": "2021-06-08", "close": 300.02, "volume": 815036.0}, {"date": "2021-06-09", "close": 297.84, "volume": 896326.0}, {"date": "2021-06-10", "close": 298.28, "volume": 843254.0}, {"date": "2021-06-11", "close": 300.22, "volume": 901791.0}, {"date": "2021-06-14", "close": 303.22, "volume": 1126068.0}, {"date": "2021-06-15", "close": 302.81, "volume": 948470.0}, {"date": "2021-06-16", "close": 299.0, "volume": 1151559.0}, {"date": "2021-06-17", "close": 299.9, "volume": 1671623.0}, {"date": "2021-06-18", "close": 295.88, "volume": 1900742.0}, {"date": "2021-06-21", "close": 301.48, "volume": 980288.0}, {"date": "2021-06-22", "close": 300.51, "volume": 711295.0}, {"date": "2021-06-23", "close": 302.38, "volume": 875305.0}, {"date": "2021-06-24", "close": 308.7, "volume": 1797064.0}, {"date": "2021-06-25", "close": 315.95, "volume": 2123169.0}, {"date": "2021-06-28", "close": 314.54, "volume": 1406621.0}, {"date": "2021-06-29", "close": 317.51, "volume": 926807.0}, {"date": "2021-06-30", "close": 318.08, "volume": 1076018.0}, {"date": "2021-07-01", "close": 317.08, "volume": 1194439.0}, {"date": "2021-07-02", "close": 317.56, "volume": 620132.0}, {"date": "2021-07-06", "close": 319.04, "volume": 1058266.0}, {"date": "2021-07-07", "close": 319.15, "volume": 735322.0}, {"date": "2021-07-08", "close": 313.57, "volume": 1512826.0}, {"date": "2021-07-09", "close": 317.87, "volume": 628215.0}, {"date": "2021-07-12", "close": 320.48, "volume": 834913.0}, {"date": "2021-07-13", "close": 320.63, "volume": 858279.0}, {"date": "2021-07-14", "close": 326.56, "volume": 1473092.0}, {"date": "2021-07-15", "close": 326.96, "volume": 853367.0}, {"date": "2021-07-16", "close": 324.49, "volume": 687292.0}, {"date": "2021-07-19", "close": 316.11, "volume": 1352539.0}, {"date": "2021-07-20", "close": 323.45, "volume": 787850.0}, {"date": "2021-07-21", "close": 323.08, "volume": 675606.0}, {"date": "2021-07-22", "close": 326.58, "volume": 761099.0}, {"date": "2021-07-23", "close": 333.55, "volume": 771811.0}, {"date": "2021-07-26", "close": 333.32, "volume": 747652.0}, {"date": "2021-07-27", "close": 329.78, "volume": 989511.0}, {"date": "2021-07-28", "close": 330.87, "volume": 652774.0}, {"date": "2021-07-29", "close": 333.59, "volume": 843659.0}, {"date": "2021-07-30", "close": 333.83, "volume": 718946.0}, {"date": "2021-08-02", "close": 327.67, "volume": 1059681.0}, {"date": "2021-08-03", "close": 327.54, "volume": 687638.0}, {"date": "2021-08-04", "close": 325.78, "volume": 806681.0}, {"date": "2021-08-05", "close": 328.69, "volume": 769116.0}, {"date": "2021-08-06", "close": 328.83, "volume": 550354.0}, {"date": "2021-08-09", "close": 326.47, "volume": 726139.0}, {"date": "2021-08-10", "close": 327.72, "volume": 531822.0}, {"date": "2021-08-11", "close": 327.59, "volume": 555521.0}, {"date": "2021-08-12", "close": 326.78, "volume": 668119.0}, {"date": "2021-08-13", "close": 326.6, "volume": 649007.0}, {"date": "2021-08-16", "close": 327.98, "volume": 1059128.0}, {"date": "2021-08-17", "close": 322.6, "volume": 1078772.0}, {"date": "2021-08-18", "close": 319.08, "volume": 1696748.0}, {"date": "2021-08-19", "close": 327.4, "volume": 2329404.0}, {"date": "2021-08-20", "close": 330.18, "volume": 958461.0}, {"date": "2021-08-23", "close": 336.29, "volume": 1092352.0}, {"date": "2021-08-24", "close": 337.6, "volume": 654408.0}, {"date": "2021-08-25", "close": 335.32, "volume": 781833.0}, {"date": "2021-08-26", "close": 336.49, "volume": 606986.0}, {"date": "2021-08-27", "close": 340.82, "volume": 869367.0}, {"date": "2021-08-30", "close": 343.48, "volume": 863666.0}, {"date": "2021-08-31", "close": 340.49, "volume": 1267978.0}, {"date": "2021-09-01", "close": 344.31, "volume": 684558.0}, {"date": "2021-09-02", "close": 344.06, "volume": 693991.0}, {"date": "2021-09-03", "close": 341.83, "volume": 739056.0}, {"date": "2021-09-07", "close": 337.57, "volume": 971480.0}, {"date": "2021-09-08", "close": 336.76, "volume": 899894.0}, {"date": "2021-09-09", "close": 337.49, "volume": 893955.0}, {"date": "2021-09-10", "close": 335.71, "volume": 613023.0}, {"date": "2021-09-13", "close": 332.93, "volume": 825611.0}, {"date": "2021-09-14", "close": 330.82, "volume": 842853.0}, {"date": "2021-09-15", "close": 326.25, "volume": 1686049.0}, {"date": "2021-09-16", "close": 323.13, "volume": 1019884.0}, {"date": "2021-09-17", "close": 319.88, "volume": 1663078.0}, {"date": "2021-09-20", "close": 310.6, "volume": 1881188.0}, {"date": "2021-09-21", "close": 311.58, "volume": 953181.0}, {"date": "2021-09-22", "close": 318.56, "volume": 1431398.0}, {"date": "2021-09-23", "close": 321.32, "volume": 1251739.0}, {"date": "2021-09-24", "close": 320.65, "volume": 890813.0}, {"date": "2021-09-27", "close": 318.68, "volume": 755543.0}, {"date": "2021-09-28", "close": 309.54, "volume": 1168127.0}, {"date": "2021-09-29", "close": 306.4, "volume": 990940.0}, {"date": "2021-09-30", "close": 299.93, "volume": 1685962.0}, {"date": "2021-10-01", "close": 310.68, "volume": 1356519.0}, {"date": "2021-10-04", "close": 306.2, "volume": 1325755.0}, {"date": "2021-10-05", "close": 313.18, "volume": 1616731.0}, {"date": "2021-10-06", "close": 313.55, "volume": 1063086.0}, {"date": "2021-10-07", "close": 314.79, "volume": 800131.0}, {"date": "2021-10-08", "close": 311.71, "volume": 588549.0}, {"date": "2021-10-11", "close": 309.96, "volume": 775134.0}, {"date": "2021-10-12", "close": 309.08, "volume": 845203.0}, {"date": "2021-10-13", "close": 315.01, "volume": 1008736.0}, {"date": "2021-10-14", "close": 319.54, "volume": 946302.0}, {"date": "2021-10-15", "close": 320.82, "volume": 835013.0}, {"date": "2021-10-18", "close": 318.36, "volume": 851164.0}, {"date": "2021-10-19", "close": 312.43, "volume": 1228568.0}, {"date": "2021-10-20", "close": 304.25, "volume": 2832676.0}, {"date": "2021-10-21", "close": 317.77, "volume": 1956586.0}, {"date": "2021-10-22", "close": 327.64, "volume": 1447530.0}, {"date": "2021-10-25", "close": 330.06, "volume": 1412835.0}, {"date": "2021-10-26", "close": 331.05, "volume": 1201068.0}, {"date": "2021-10-27", "close": 325.37, "volume": 773216.0}, {"date": "2021-10-28", "close": 325.5, "volume": 942238.0}, {"date": "2021-10-29", "close": 324.33, "volume": 1135667.0}, {"date": "2021-11-01", "close": 325.15, "volume": 1256594.0}, {"date": "2021-11-02", "close": 338.62, "volume": 2683493.0}, {"date": "2021-11-03", "close": 340.38, "volume": 1500837.0}, {"date": "2021-11-04", "close": 339.75, "volume": 842502.0}, {"date": "2021-11-05", "close": 349.5, "volume": 1317851.0}, {"date": "2021-11-08", "close": 349.39, "volume": 795726.0}, {"date": "2021-11-09", "close": 347.07, "volume": 673543.0}, {"date": "2021-11-10", "close": 345.11, "volume": 1031349.0}, {"date": "2021-11-11", "close": 344.41, "volume": 863446.0}, {"date": "2021-11-12", "close": 346.72, "volume": 1065074.0}, {"date": "2021-11-15", "close": 348.07, "volume": 1045160.0}, {"date": "2021-11-16", "close": 350.32, "volume": 797772.0}, {"date": "2021-11-17", "close": 354.46, "volume": 1201800.0}, {"date": "2021-11-18", "close": 347.2, "volume": 1845611.0}, {"date": "2021-11-19", "close": 352.85, "volume": 1556985.0}, {"date": "2021-11-22", "close": 350.47, "volume": 1034321.0}, {"date": "2021-11-23", "close": 349.76, "volume": 1106656.0}, {"date": "2021-11-24", "close": 349.21, "volume": 1016497.0}, {"date": "2021-11-26", "close": 334.35, "volume": 1381416.0}, {"date": "2021-11-29", "close": 340.05, "volume": 1775715.0}, {"date": "2021-11-30", "close": 332.07, "volume": 3478736.0}, {"date": "2021-12-01", "close": 325.33, "volume": 1308119.0}, {"date": "2021-12-02", "close": 334.67, "volume": 1047110.0}, {"date": "2021-12-03", "close": 335.3, "volume": 1463748.0}, {"date": "2021-12-06", "close": 341.55, "volume": 1354926.0}, {"date": "2021-12-07", "close": 353.64, "volume": 1344202.0}, {"date": "2021-12-08", "close": 356.15, "volume": 944240.0}, {"date": "2021-12-09", "close": 355.84, "volume": 993983.0}, {"date": "2021-12-10", "close": 361.39, "volume": 841795.0}, {"date": "2021-12-13", "close": 360.34, "volume": 1116479.0}, {"date": "2021-12-14", "close": 356.76, "volume": 1139860.0}, {"date": "2021-12-15", "close": 365.12, "volume": 1040215.0}, {"date": "2021-12-16", "close": 362.68, "volume": 1388952.0}, {"date": "2021-12-17", "close": 345.96, "volume": 2557813.0}, {"date": "2021-12-20", "close": 345.54, "volume": 1125073.0}, {"date": "2021-12-21", "close": 352.75, "volume": 992060.0}, {"date": "2021-12-22", "close": 361.7, "volume": 1058624.0}, {"date": "2021-12-23", "close": 365.99, "volume": 898141.0}, {"date": "2021-12-27", "close": 369.27, "volume": 553041.0}, {"date": "2021-12-28", "close": 367.8, "volume": 539291.0}, {"date": "2021-12-29", "close": 370.08, "volume": 573413.0}, {"date": "2021-12-30", "close": 367.34, "volume": 505190.0}, {"date": "2021-12-31", "close": 370.2, "volume": 613042.0}, {"date": "2022-01-03", "close": 370.29, "volume": 1027133.0}, {"date": "2022-01-04", "close": 371.86, "volume": 1012723.0}, {"date": "2022-01-05", "close": 356.11, "volume": 2075060.0}, {"date": "2022-01-06", "close": 355.39, "volume": 1096245.0}, {"date": "2022-01-07", "close": 354.93, "volume": 936463.0}, {"date": "2022-01-10", "close": 335.89, "volume": 1863381.0}, {"date": "2022-01-11", "close": 340.57, "volume": 1029680.0}, {"date": "2022-01-12", "close": 345.55, "volume": 1589809.0}, {"date": "2022-01-13", "close": 334.38, "volume": 1255810.0}, {"date": "2022-01-14", "close": 322.05, "volume": 2548018.0}, {"date": "2022-01-18", "close": 310.95, "volume": 2446163.0}, {"date": "2022-01-19", "close": 309.52, "volume": 2036725.0}, {"date": "2022-01-20", "close": 301.06, "volume": 2036266.0}, {"date": "2022-01-21", "close": 297.02, "volume": 2239783.0}, {"date": "2022-01-24", "close": 301.79, "volume": 2642610.0}, {"date": "2022-01-25", "close": 294.21, "volume": 1816465.0}, {"date": "2022-01-26", "close": 292.57, "volume": 1834806.0}, {"date": "2022-01-27", "close": 298.19, "volume": 2220899.0}, {"date": "2022-01-28", "close": 303.79, "volume": 1938265.0}, {"date": "2022-01-31", "close": 311.79, "volume": 1514852.0}, {"date": "2022-02-01", "close": 315.02, "volume": 1727036.0}, {"date": "2022-02-02", "close": 319.17, "volume": 2246924.0}, {"date": "2022-02-03", "close": 303.12, "volume": 2395193.0}, {"date": "2022-02-04", "close": 313.35, "volume": 2579421.0}, {"date": "2022-02-07", "close": 314.43, "volume": 1341343.0}, {"date": "2022-02-08", "close": 315.08, "volume": 1247474.0}, {"date": "2022-02-09", "close": 320.04, "volume": 1321054.0}, {"date": "2022-02-10", "close": 315.61, "volume": 1418209.0}, {"date": "2022-02-11", "close": 300.77, "volume": 1982120.0}, {"date": "2022-02-14", "close": 303.85, "volume": 1352434.0}, {"date": "2022-02-15", "close": 307.53, "volume": 1327904.0}, {"date": "2022-02-16", "close": 308.65, "volume": 983946.0}, {"date": "2022-02-17", "close": 304.29, "volume": 1036245.0}, {"date": "2022-02-18", "close": 302.99, "volume": 1024847.0}, {"date": "2022-02-22", "close": 295.68, "volume": 1930846.0}, {"date": "2022-02-23", "close": 290.93, "volume": 1399776.0}, {"date": "2022-02-24", "close": 293.13, "volume": 1998543.0}, {"date": "2022-02-25", "close": 300.33, "volume": 926714.0}, {"date": "2022-02-28", "close": 296.33, "volume": 1517665.0}, {"date": "2022-03-01", "close": 285.59, "volume": 2020373.0}, {"date": "2022-03-02", "close": 291.75, "volume": 1062231.0}, {"date": "2022-03-03", "close": 292.2, "volume": 1559716.0}, {"date": "2022-03-04", "close": 285.69, "volume": 1612447.0}, {"date": "2022-03-07", "close": 263.87, "volume": 2455665.0}, {"date": "2022-03-08", "close": 269.84, "volume": 2624710.0}, {"date": "2022-03-09", "close": 277.68, "volume": 1435909.0}, {"date": "2022-03-10", "close": 273.36, "volume": 1513359.0}, {"date": "2022-03-11", "close": 264.23, "volume": 1857949.0}, {"date": "2022-03-14", "close": 250.38, "volume": 2877609.0}, {"date": "2022-03-15", "close": 258.9, "volume": 2173997.0}, {"date": "2022-03-16", "close": 270.88, "volume": 2006364.0}, {"date": "2022-03-17", "close": 272.39, "volume": 1687480.0}, {"date": "2022-03-18", "close": 276.87, "volume": 2017353.0}, {"date": "2022-03-21", "close": 273.97, "volume": 1261403.0}, {"date": "2022-03-22", "close": 281.9, "volume": 1642851.0}, {"date": "2022-03-23", "close": 273.43, "volume": 1029569.0}, {"date": "2022-03-24", "close": 276.68, "volume": 836082.0}, {"date": "2022-03-25", "close": 274.89, "volume": 981969.0}, {"date": "2022-03-28", "close": 277.62, "volume": 1071137.0}, {"date": "2022-03-29", "close": 284.93, "volume": 1210898.0}, {"date": "2022-03-30", "close": 279.16, "volume": 1194506.0}, {"date": "2022-03-31", "close": 272.32, "volume": 1437239.0}, {"date": "2022-04-01", "close": 274.41, "volume": 1190203.0}, {"date": "2022-04-04", "close": 278.62, "volume": 1293943.0}, {"date": "2022-04-05", "close": 272.66, "volume": 1016176.0}, {"date": "2022-04-06", "close": 264.73, "volume": 2039992.0}, {"date": "2022-04-07", "close": 267.02, "volume": 1789260.0}, {"date": "2022-04-08", "close": 266.64, "volume": 1078913.0}, {"date": "2022-04-11", "close": 262.28, "volume": 1314537.0}, {"date": "2022-04-12", "close": 262.7, "volume": 1286421.0}, {"date": "2022-04-13", "close": 266.58, "volume": 967566.0}, {"date": "2022-04-14", "close": 263.87, "volume": 1552787.0}, {"date": "2022-04-18", "close": 264.12, "volume": 1091490.0}, {"date": "2022-04-19", "close": 274.56, "volume": 1780858.0}, {"date": "2022-04-20", "close": 278.26, "volume": 1571771.0}, {"date": "2022-04-21", "close": 271.95, "volume": 948579.0}, {"date": "2022-04-22", "close": 264.04, "volume": 1495506.0}, {"date": "2022-04-25", "close": 268.22, "volume": 1404746.0}, {"date": "2022-04-26", "close": 254.77, "volume": 1351994.0}, {"date": "2022-04-27", "close": 259.64, "volume": 1442482.0}, {"date": "2022-04-28", "close": 272.33, "volume": 1482535.0}, {"date": "2022-04-29", "close": 264.06, "volume": 1512049.0}, {"date": "2022-05-02", "close": 260.63, "volume": 2710792.0}, {"date": "2022-05-03", "close": 245.52, "volume": 4803674.0}, {"date": "2022-05-04", "close": 257.26, "volume": 2196560.0}, {"date": "2022-05-05", "close": 241.83, "volume": 2590408.0}, {"date": "2022-05-06", "close": 240.3, "volume": 1833024.0}, {"date": "2022-05-09", "close": 233.58, "volume": 1977299.0}, {"date": "2022-05-10", "close": 229.68, "volume": 2240434.0}, {"date": "2022-05-11", "close": 229.49, "volume": 1724449.0}, {"date": "2022-05-12", "close": 231.0, "volume": 2166125.0}, {"date": "2022-05-13", "close": 240.39, "volume": 1792895.0}, {"date": "2022-05-16", "close": 235.38, "volume": 1559892.0}, {"date": "2022-05-17", "close": 242.58, "volume": 2160046.0}, {"date": "2022-05-18", "close": 229.13, "volume": 2140664.0}, {"date": "2022-05-19", "close": 235.38, "volume": 2183393.0}, {"date": "2022-05-20", "close": 237.21, "volume": 1791777.0}, {"date": "2022-05-23", "close": 236.6, "volume": 1499830.0}, {"date": "2022-05-24", "close": 232.06, "volume": 1662434.0}, {"date": "2022-05-25", "close": 232.11, "volume": 1350617.0}, {"date": "2022-05-26", "close": 240.4, "volume": 1188282.0}, {"date": "2022-05-27", "close": 251.86, "volume": 1820451.0}, {"date": "2022-05-31", "close": 254.65, "volume": 3734647.0}, {"date": "2022-06-01", "close": 250.42, "volume": 1555865.0}, {"date": "2022-06-02", "close": 264.4, "volume": 1939045.0}, {"date": "2022-06-03", "close": 264.22, "volume": 1813734.0}, {"date": "2022-06-06", "close": 265.68, "volume": 1345915.0}, {"date": "2022-06-07", "close": 271.32, "volume": 1500247.0}, {"date": "2022-06-08", "close": 267.86, "volume": 1502379.0}, {"date": "2022-06-09", "close": 258.79, "volume": 1626032.0}, {"date": "2022-06-10", "close": 249.48, "volume": 1319949.0}, {"date": "2022-06-13", "close": 238.26, "volume": 1653549.0}, {"date": "2022-06-14", "close": 240.78, "volume": 1309865.0}, {"date": "2022-06-15", "close": 243.12, "volume": 1606576.0}, {"date": "2022-06-16", "close": 233.12, "volume": 1585110.0}, {"date": "2022-06-17", "close": 237.83, "volume": 1940881.0}, {"date": "2022-06-21", "close": 246.76, "volume": 1725333.0}, {"date": "2022-06-22", "close": 247.91, "volume": 1231630.0}, {"date": "2022-06-23", "close": 258.56, "volume": 1767915.0}, {"date": "2022-06-24", "close": 270.2, "volume": 2114429.0}, {"date": "2022-06-27", "close": 262.87, "volume": 1412494.0}, {"date": "2022-06-28", "close": 257.37, "volume": 1703334.0}, {"date": "2022-06-29", "close": 256.99, "volume": 1035023.0}, {"date": "2022-06-30", "close": 254.67, "volume": 1313108.0}, {"date": "2022-07-01", "close": 256.52, "volume": 944570.0}, {"date": "2022-07-05", "close": 259.03, "volume": 1114149.0}, {"date": "2022-07-06", "close": 257.24, "volume": 1317080.0}, {"date": "2022-07-07", "close": 259.34, "volume": 1019071.0}, {"date": "2022-07-08", "close": 251.48, "volume": 1357309.0}, {"date": "2022-07-11", "close": 245.59, "volume": 1368446.0}, {"date": "2022-07-12", "close": 244.3, "volume": 1213342.0}, {"date": "2022-07-13", "close": 245.44, "volume": 1037234.0}, {"date": "2022-07-14", "close": 243.98, "volume": 906406.0}, {"date": "2022-07-15", "close": 245.54, "volume": 791731.0}, {"date": "2022-07-18", "close": 245.77, "volume": 889628.0}, {"date": "2022-07-19", "close": 255.4, "volume": 1058008.0}, {"date": "2022-07-20", "close": 257.8, "volume": 1008684.0}, {"date": "2022-07-21", "close": 262.57, "volume": 1239034.0}, {"date": "2022-07-22", "close": 260.1, "volume": 800928.0}, {"date": "2022-07-25", "close": 258.69, "volume": 586406.0}, {"date": "2022-07-26", "close": 251.82, "volume": 970726.0}, {"date": "2022-07-27", "close": 263.42, "volume": 1255387.0}, {"date": "2022-07-28", "close": 271.29, "volume": 1453228.0}, {"date": "2022-07-29", "close": 273.1, "volume": 1375935.0}, {"date": "2022-08-01", "close": 273.51, "volume": 1379439.0}, {"date": "2022-08-02", "close": 268.39, "volume": 1288201.0}, {"date": "2022-08-03", "close": 269.56, "volume": 1350487.0}, {"date": "2022-08-04", "close": 273.31, "volume": 844184.0}, {"date": "2022-08-05", "close": 270.74, "volume": 999179.0}, {"date": "2022-08-08", "close": 270.16, "volume": 1103291.0}, {"date": "2022-08-09", "close": 265.63, "volume": 1040913.0}, {"date": "2022-08-10", "close": 272.5, "volume": 796999.0}, {"date": "2022-08-11", "close": 270.36, "volume": 1021726.0}, {"date": "2022-08-12", "close": 275.38, "volume": 1080255.0}, {"date": "2022-08-15", "close": 276.37, "volume": 1038505.0}, {"date": "2022-08-16", "close": 276.11, "volume": 1077247.0}, {"date": "2022-08-17", "close": 276.52, "volume": 1200555.0}, {"date": "2022-08-18", "close": 281.62, "volume": 2450552.0}, {"date": "2022-08-19", "close": 273.28, "volume": 1448735.0}, {"date": "2022-08-22", "close": 265.27, "volume": 1230356.0}, {"date": "2022-08-23", "close": 265.56, "volume": 923745.0}, {"date": "2022-08-24", "close": 265.43, "volume": 1174750.0}, {"date": "2022-08-25", "close": 277.32, "volume": 1166129.0}, {"date": "2022-08-26", "close": 261.88, "volume": 1144734.0}, {"date": "2022-08-29", "close": 259.84, "volume": 778585.0}, {"date": "2022-08-30", "close": 257.11, "volume": 981440.0}, {"date": "2022-08-31", "close": 254.38, "volume": 1492586.0}, {"date": "2022-09-01", "close": 251.18, "volume": 1854661.0}, {"date": "2022-09-02", "close": 248.32, "volume": 1027627.0}, {"date": "2022-09-06", "close": 246.15, "volume": 1439744.0}, {"date": "2022-09-07", "close": 247.99, "volume": 1780121.0}, {"date": "2022-09-08", "close": 247.94, "volume": 1569778.0}, {"date": "2022-09-09", "close": 252.9, "volume": 1578804.0}, {"date": "2022-09-12", "close": 255.42, "volume": 1345403.0}, {"date": "2022-09-13", "close": 245.26, "volume": 1227431.0}, {"date": "2022-09-14", "close": 246.14, "volume": 1037532.0}, {"date": "2022-09-15", "close": 244.78, "volume": 1283559.0}, {"date": "2022-09-16", "close": 239.38, "volume": 1696730.0}, {"date": "2022-09-19", "close": 241.66, "volume": 1036068.0}, {"date": "2022-09-20", "close": 239.5, "volume": 1156265.0}, {"date": "2022-09-21", "close": 237.86, "volume": 1280087.0}, {"date": "2022-09-22", "close": 234.91, "volume": 1109981.0}, {"date": "2022-09-23", "close": 229.02, "volume": 1394407.0}, {"date": "2022-09-26", "close": 232.46, "volume": 1630853.0}, {"date": "2022-09-27", "close": 226.08, "volume": 2150355.0}, {"date": "2022-09-28", "close": 228.14, "volume": 1577669.0}, {"date": "2022-09-29", "close": 219.35, "volume": 1838203.0}, {"date": "2022-09-30", "close": 215.9, "volume": 1693777.0}, {"date": "2022-10-03", "close": 219.09, "volume": 2109106.0}, {"date": "2022-10-04", "close": 227.26, "volume": 1576103.0}, {"date": "2022-10-05", "close": 226.24, "volume": 1224537.0}, {"date": "2022-10-06", "close": 229.1, "volume": 1919781.0}, {"date": "2022-10-07", "close": 219.77, "volume": 1387412.0}, {"date": "2022-10-10", "close": 216.9, "volume": 930191.0}, {"date": "2022-10-11", "close": 214.05, "volume": 1550311.0}, {"date": "2022-10-12", "close": 215.1, "volume": 1802411.0}, {"date": "2022-10-13", "close": 213.26, "volume": 1863848.0}, {"date": "2022-10-14", "close": 209.31, "volume": 1400540.0}, {"date": "2022-10-17", "close": 212.98, "volume": 1280078.0}, {"date": "2022-10-18", "close": 215.24, "volume": 2087070.0}, {"date": "2022-10-19", "close": 207.29, "volume": 1890222.0}, {"date": "2022-10-20", "close": 200.95, "volume": 2872177.0}, {"date": "2022-10-21", "close": 201.8, "volume": 2584405.0}, {"date": "2022-10-24", "close": 196.79, "volume": 3040976.0}, {"date": "2022-10-25", "close": 205.12, "volume": 2065530.0}, {"date": "2022-10-26", "close": 206.0, "volume": 1491644.0}, {"date": "2022-10-27", "close": 204.43, "volume": 1237174.0}, {"date": "2022-10-28", "close": 206.44, "volume": 2050628.0}, {"date": "2022-10-31", "close": 200.49, "volume": 2636614.0}, {"date": "2022-11-01", "close": 206.76, "volume": 3042863.0}, {"date": "2022-11-02", "close": 189.96, "volume": 7665955.0}, {"date": "2022-11-03", "close": 193.78, "volume": 3467431.0}, {"date": "2022-11-04", "close": 210.53, "volume": 6164574.0}, {"date": "2022-11-07", "close": 206.01, "volume": 2725472.0}, {"date": "2022-11-08", "close": 207.89, "volume": 2117972.0}, {"date": "2022-11-09", "close": 204.81, "volume": 1855833.0}, {"date": "2022-11-10", "close": 218.89, "volume": 1764580.0}, {"date": "2022-11-11", "close": 228.22, "volume": 3516899.0}, {"date": "2022-11-14", "close": 220.67, "volume": 1829887.0}, {"date": "2022-11-15", "close": 226.98, "volume": 2011659.0}, {"date": "2022-11-16", "close": 222.91, "volume": 1507395.0}, {"date": "2022-11-17", "close": 228.16, "volume": 1940601.0}, {"date": "2022-11-18", "close": 233.46, "volume": 2460400.0}, {"date": "2022-11-21", "close": 218.92, "volume": 2672675.0}, {"date": "2022-11-22", "close": 222.29, "volume": 1753673.0}, {"date": "2022-11-23", "close": 222.71, "volume": 825153.0}, {"date": "2022-11-25", "close": 220.01, "volume": 1076021.0}, {"date": "2022-11-28", "close": 217.3, "volume": 1568909.0}, {"date": "2022-11-29", "close": 214.94, "volume": 1257100.0}, {"date": "2022-11-30", "close": 235.79, "volume": 3410229.0}, {"date": "2022-12-01", "close": 231.96, "volume": 1605819.0}, {"date": "2022-12-02", "close": 239.01, "volume": 2002576.0}, {"date": "2022-12-05", "close": 231.47, "volume": 1325321.0}, {"date": "2022-12-06", "close": 237.05, "volume": 1902218.0}, {"date": "2022-12-07", "close": 232.53, "volume": 1575282.0}, {"date": "2022-12-08", "close": 242.62, "volume": 2017537.0}, {"date": "2022-12-09", "close": 240.41, "volume": 2468100.0}, {"date": "2022-12-12", "close": 244.44, "volume": 1665206.0}, {"date": "2022-12-13", "close": 248.16, "volume": 2803970.0}, {"date": "2022-12-14", "close": 249.22, "volume": 1737263.0}, {"date": "2022-12-15", "close": 240.6, "volume": 2070572.0}, {"date": "2022-12-16", "close": 240.94, "volume": 2745881.0}, {"date": "2022-12-19", "close": 236.24, "volume": 1230152.0}, {"date": "2022-12-20", "close": 237.64, "volume": 1374901.0}, {"date": "2022-12-21", "close": 243.87, "volume": 2013025.0}, {"date": "2022-12-22", "close": 242.22, "volume": 1053029.0}, {"date": "2022-12-23", "close": 241.02, "volume": 551007.0}, {"date": "2022-12-27", "close": 248.29, "volume": 1826366.0}, {"date": "2022-12-28", "close": 246.19, "volume": 1394400.0}, {"date": "2022-12-29", "close": 249.93, "volume": 775919.0}, {"date": "2022-12-30", "close": 248.11, "volume": 866147.0}, {"date": "2023-01-03", "close": 253.91, "volume": 1689244.0}, {"date": "2023-01-04", "close": 261.91, "volume": 1553149.0}, {"date": "2023-01-05", "close": 261.17, "volume": 1421592.0}, {"date": "2023-01-06", "close": 263.81, "volume": 1708500.0}, {"date": "2023-01-09", "close": 261.63, "volume": 2025536.0}, {"date": "2023-01-10", "close": 262.45, "volume": 1266098.0}, {"date": "2023-01-11", "close": 263.61, "volume": 1092422.0}, {"date": "2023-01-12", "close": 262.25, "volume": 1259126.0}, {"date": "2023-01-13", "close": 267.22, "volume": 914164.0}, {"date": "2023-01-17", "close": 267.04, "volume": 1389107.0}, {"date": "2023-01-18", "close": 263.25, "volume": 1414002.0}, {"date": "2023-01-19", "close": 259.51, "volume": 1292333.0}, {"date": "2023-01-20", "close": 267.56, "volume": 1251697.0}, {"date": "2023-01-23", "close": 274.49, "volume": 1555900.0}, {"date": "2023-01-24", "close": 277.16, "volume": 1530106.0}, {"date": "2023-01-25", "close": 273.94, "volume": 1299616.0}, {"date": "2023-01-26", "close": 273.22, "volume": 1950660.0}, {"date": "2023-01-27", "close": 270.79, "volume": 1805172.0}, {"date": "2023-01-30", "close": 271.21, "volume": 1147312.0}, {"date": "2023-01-31", "close": 277.08, "volume": 1338947.0}, {"date": "2023-02-01", "close": 280.8, "volume": 1727504.0}, {"date": "2023-02-02", "close": 268.41, "volume": 3688210.0}, {"date": "2023-02-03", "close": 269.54, "volume": 1913459.0}, {"date": "2023-02-06", "close": 261.17, "volume": 1828556.0}, {"date": "2023-02-07", "close": 261.01, "volume": 2679228.0}, {"date": "2023-02-08", "close": 259.19, "volume": 1404973.0}, {"date": "2023-02-09", "close": 252.51, "volume": 1967306.0}, {"date": "2023-02-10", "close": 250.24, "volume": 3101926.0}, {"date": "2023-02-13", "close": 255.29, "volume": 1922394.0}, {"date": "2023-02-14", "close": 255.52, "volume": 1602431.0}, {"date": "2023-02-15", "close": 254.65, "volume": 1175780.0}, {"date": "2023-02-16", "close": 249.53, "volume": 1191431.0}, {"date": "2023-02-17", "close": 252.88, "volume": 1200475.0}, {"date": "2023-02-21", "close": 249.99, "volume": 1297541.0}, {"date": "2023-02-22", "close": 249.25, "volume": 852565.0}, {"date": "2023-02-23", "close": 249.66, "volume": 862465.0}, {"date": "2023-02-24", "close": 242.72, "volume": 1132531.0}, {"date": "2023-02-27", "close": 242.14, "volume": 1142016.0}, {"date": "2023-02-28", "close": 243.05, "volume": 1245917.0}, {"date": "2023-03-01", "close": 245.83, "volume": 2013171.0}, {"date": "2023-03-02", "close": 248.84, "volume": 902023.0}, {"date": "2023-03-03", "close": 253.23, "volume": 1055917.0}, {"date": "2023-03-06", "close": 251.69, "volume": 867805.0}, {"date": "2023-03-07", "close": 245.46, "volume": 798494.0}, {"date": "2023-03-08", "close": 248.48, "volume": 769301.0}, {"date": "2023-03-09", "close": 243.48, "volume": 1092818.0}, {"date": "2023-03-10", "close": 236.2, "volume": 1260529.0}, {"date": "2023-03-13", "close": 234.96, "volume": 1570686.0}, {"date": "2023-03-14", "close": 240.42, "volume": 1362204.0}, {"date": "2023-03-15", "close": 236.8, "volume": 1322881.0}, {"date": "2023-03-16", "close": 237.23, "volume": 1083358.0}, {"date": "2023-03-17", "close": 234.56, "volume": 2149782.0}, {"date": "2023-03-20", "close": 236.82, "volume": 1201394.0}, {"date": "2023-03-21", "close": 238.5, "volume": 1273379.0}, {"date": "2023-03-22", "close": 237.3, "volume": 1290834.0}, {"date": "2023-03-23", "close": 238.72, "volume": 985463.0}, {"date": "2023-03-24", "close": 241.69, "volume": 897360.0}, {"date": "2023-03-27", "close": 241.87, "volume": 854477.0}, {"date": "2023-03-28", "close": 240.43, "volume": 729104.0}, {"date": "2023-03-29", "close": 244.63, "volume": 865087.0}, {"date": "2023-03-30", "close": 246.72, "volume": 1646285.0}, {"date": "2023-03-31", "close": 246.46, "volume": 1893164.0}, {"date": "2023-04-03", "close": 246.79, "volume": 1333526.0}, {"date": "2023-04-04", "close": 244.56, "volume": 1596070.0}, {"date": "2023-04-05", "close": 239.43, "volume": 1530942.0}, {"date": "2023-04-06", "close": 241.26, "volume": 1317476.0}, {"date": "2023-04-10", "close": 240.56, "volume": 1144428.0}, {"date": "2023-04-11", "close": 241.75, "volume": 960727.0}, {"date": "2023-04-12", "close": 247.05, "volume": 2112909.0}, {"date": "2023-04-13", "close": 251.5, "volume": 1418609.0}, {"date": "2023-04-14", "close": 254.01, "volume": 1637156.0}, {"date": "2023-04-17", "close": 253.25, "volume": 1096671.0}, {"date": "2023-04-18", "close": 257.08, "volume": 1383356.0}, {"date": "2023-04-19", "close": 256.63, "volume": 1583518.0}, {"date": "2023-04-20", "close": 258.48, "volume": 1058818.0}, {"date": "2023-04-21", "close": 256.23, "volume": 1308930.0}, {"date": "2023-04-24", "close": 253.6, "volume": 864397.0}, {"date": "2023-04-25", "close": 247.05, "volume": 928028.0}, {"date": "2023-04-26", "close": 240.84, "volume": 1301613.0}, {"date": "2023-04-27", "close": 245.67, "volume": 1168576.0}, {"date": "2023-04-28", "close": 246.72, "volume": 1252894.0}, {"date": "2023-05-01", "close": 246.87, "volume": 890447.0}, {"date": "2023-05-02", "close": 245.22, "volume": 2021708.0}, {"date": "2023-05-03", "close": 202.7, "volume": 14857470.0}, {"date": "2023-05-04", "close": 201.0, "volume": 4884289.0}, {"date": "2023-05-05", "close": 203.54, "volume": 3312831.0}, {"date": "2023-05-08", "close": 206.01, "volume": 3816119.0}, {"date": "2023-05-09", "close": 201.26, "volume": 2370735.0}, {"date": "2023-05-10", "close": 201.19, "volume": 2230280.0}, {"date": "2023-05-11", "close": 201.79, "volume": 2087946.0}, {"date": "2023-05-12", "close": 199.15, "volume": 4015753.0}, {"date": "2023-05-15", "close": 201.19, "volume": 2190851.0}, {"date": "2023-05-16", "close": 194.95, "volume": 2021110.0}, {"date": "2023-05-17", "close": 197.07, "volume": 2031926.0}, {"date": "2023-05-18", "close": 199.85, "volume": 1918249.0}, {"date": "2023-05-19", "close": 199.88, "volume": 1795946.0}, {"date": "2023-05-22", "close": 197.97, "volume": 1571486.0}, {"date": "2023-05-23", "close": 191.75, "volume": 1839506.0}, {"date": "2023-05-24", "close": 189.89, "volume": 1646110.0}, {"date": "2023-05-25", "close": 191.1, "volume": 1681727.0}, {"date": "2023-05-26", "close": 194.44, "volume": 2062252.0}, {"date": "2023-05-30", "close": 191.91, "volume": 2474505.0}, {"date": "2023-05-31", "close": 184.03, "volume": 4465107.0}, {"date": "2023-06-01", "close": 182.89, "volume": 2906720.0}, {"date": "2023-06-02", "close": 188.29, "volume": 2499219.0}, {"date": "2023-06-05", "close": 181.09, "volume": 2270501.0}, {"date": "2023-06-06", "close": 184.13, "volume": 2467521.0}, {"date": "2023-06-07", "close": 181.26, "volume": 2075636.0}, {"date": "2023-06-08", "close": 181.13, "volume": 2227902.0}, {"date": "2023-06-09", "close": 176.53, "volume": 3677554.0}, {"date": "2023-06-12", "close": 179.63, "volume": 2290670.0}, {"date": "2023-06-13", "close": 184.67, "volume": 2371014.0}, {"date": "2023-06-14", "close": 192.16, "volume": 3769829.0}, {"date": "2023-06-15", "close": 199.41, "volume": 3370971.0}, {"date": "2023-06-16", "close": 203.95, "volume": 5235001.0}, {"date": "2023-06-20", "close": 197.55, "volume": 2807702.0}, {"date": "2023-06-21", "close": 194.75, "volume": 2074586.0}, {"date": "2023-06-22", "close": 195.54, "volume": 1566938.0}, {"date": "2023-06-23", "close": 191.94, "volume": 3713388.0}, {"date": "2023-06-26", "close": 194.08, "volume": 1149167.0}, {"date": "2023-06-27", "close": 196.47, "volume": 1241637.0}, {"date": "2023-06-28", "close": 193.87, "volume": 1225226.0}, {"date": "2023-06-29", "close": 192.53, "volume": 1688236.0}, {"date": "2023-06-30", "close": 196.38, "volume": 1603349.0}, {"date": "2023-07-03", "close": 198.0, "volume": 952188.0}, {"date": "2023-07-05", "close": 195.64, "volume": 1492889.0}, {"date": "2023-07-06", "close": 194.02, "volume": 1535853.0}, {"date": "2023-07-07", "close": 192.46, "volume": 1214803.0}, {"date": "2023-07-10", "close": 193.2, "volume": 1605327.0}, {"date": "2023-07-11", "close": 192.9, "volume": 1255173.0}, {"date": "2023-07-12", "close": 191.03, "volume": 1740679.0}, {"date": "2023-07-13", "close": 193.26, "volume": 1542907.0}, {"date": "2023-07-14", "close": 193.63, "volume": 1139540.0}, {"date": "2023-07-17", "close": 192.65, "volume": 936425.0}, {"date": "2023-07-18", "close": 188.18, "volume": 2601733.0}, {"date": "2023-07-19", "close": 190.97, "volume": 3220832.0}, {"date": "2023-07-20", "close": 182.26, "volume": 3320855.0}, {"date": "2023-07-21", "close": 179.66, "volume": 4666686.0}, {"date": "2023-07-24", "close": 177.04, "volume": 5137554.0}, {"date": "2023-07-25", "close": 178.38, "volume": 2778912.0}, {"date": "2023-07-26", "close": 178.07, "volume": 2098774.0}, {"date": "2023-07-27", "close": 173.45, "volume": 3475540.0}, {"date": "2023-07-28", "close": 180.44, "volume": 2100761.0}, {"date": "2023-07-31", "close": 180.0, "volume": 2954604.0}, {"date": "2023-08-01", "close": 175.03, "volume": 2859469.0}, {"date": "2023-08-02", "close": 172.5, "volume": 4455901.0}, {"date": "2023-08-03", "close": 171.84, "volume": 3216231.0}, {"date": "2023-08-04", "close": 170.66, "volume": 2363654.0}, {"date": "2023-08-07", "close": 170.15, "volume": 1724916.0}, {"date": "2023-08-08", "close": 168.14, "volume": 2905469.0}, {"date": "2023-08-09", "close": 166.19, "volume": 2778466.0}, {"date": "2023-08-10", "close": 169.94, "volume": 2724577.0}, {"date": "2023-08-11", "close": 167.63, "volume": 1965489.0}, {"date": "2023-08-14", "close": 167.17, "volume": 1836092.0}, {"date": "2023-08-15", "close": 163.52, "volume": 2341551.0}, {"date": "2023-08-16", "close": 162.13, "volume": 2494995.0}, {"date": "2023-08-17", "close": 162.06, "volume": 4463542.0}, {"date": "2023-08-18", "close": 156.69, "volume": 8014529.0}, {"date": "2023-08-21", "close": 150.9, "volume": 5334856.0}, {"date": "2023-08-22", "close": 149.59, "volume": 5637390.0}, {"date": "2023-08-23", "close": 152.87, "volume": 2675410.0}, {"date": "2023-08-24", "close": 150.73, "volume": 2918843.0}, {"date": "2023-08-25", "close": 153.2, "volume": 2131719.0}, {"date": "2023-08-28", "close": 156.39, "volume": 2032551.0}, {"date": "2023-08-29", "close": 159.27, "volume": 2078085.0}, {"date": "2023-08-30", "close": 163.57, "volume": 2844140.0}, {"date": "2023-08-31", "close": 160.53, "volume": 2252637.0}, {"date": "2023-09-01", "close": 161.7, "volume": 1413599.0}, {"date": "2023-09-05", "close": 161.07, "volume": 1772830.0}, {"date": "2023-09-06", "close": 156.58, "volume": 1845532.0}, {"date": "2023-09-07", "close": 155.4, "volume": 1676655.0}, {"date": "2023-09-08", "close": 154.0, "volume": 1516818.0}, {"date": "2023-09-11", "close": 153.3, "volume": 1927823.0}, {"date": "2023-09-12", "close": 151.3, "volume": 1658546.0}, {"date": "2023-09-13", "close": 152.39, "volume": 1967166.0}, {"date": "2023-09-14", "close": 154.24, "volume": 1564191.0}, {"date": "2023-09-15", "close": 155.7, "volume": 5414763.0}, {"date": "2023-09-18", "close": 154.2, "volume": 1375720.0}, {"date": "2023-09-19", "close": 152.01, "volume": 1567240.0}, {"date": "2023-09-20", "close": 150.84, "volume": 1074599.0}, {"date": "2023-09-21", "close": 146.1, "volume": 3139729.0}, {"date": "2023-09-22", "close": 147.62, "volume": 2213656.0}, {"date": "2023-09-25", "close": 145.49, "volume": 1629929.0}, {"date": "2023-09-26", "close": 139.62, "volume": 2930563.0}, {"date": "2023-09-27", "close": 140.04, "volume": 2075687.0}, {"date": "2023-09-28", "close": 141.95, "volume": 1799882.0}, {"date": "2023-09-29", "close": 144.55, "volume": 2148773.0}, {"date": "2023-10-02", "close": 143.4, "volume": 1493237.0}, {"date": "2023-10-03", "close": 141.06, "volume": 1322933.0}, {"date": "2023-10-04", "close": 142.38, "volume": 1207252.0}, {"date": "2023-10-05", "close": 141.39, "volume": 1195582.0}, {"date": "2023-10-06", "close": 145.26, "volume": 2218882.0}, {"date": "2023-10-09", "close": 141.91, "volume": 1442988.0}, {"date": "2023-10-10", "close": 140.67, "volume": 2015153.0}, {"date": "2023-10-11", "close": 140.43, "volume": 1655314.0}, {"date": "2023-10-12", "close": 139.62, "volume": 1892376.0}, {"date": "2023-10-13", "close": 137.68, "volume": 1507229.0}, {"date": "2023-10-16", "close": 140.21, "volume": 2124729.0}, {"date": "2023-10-17", "close": 142.67, "volume": 1642560.0}, {"date": "2023-10-18", "close": 138.63, "volume": 1516235.0}, {"date": "2023-10-19", "close": 138.81, "volume": 2535362.0}, {"date": "2023-10-20", "close": 137.3, "volume": 1593578.0}, {"date": "2023-10-23", "close": 136.97, "volume": 1724180.0}, {"date": "2023-10-24", "close": 138.02, "volume": 1275247.0}, {"date": "2023-10-25", "close": 134.55, "volume": 2014274.0}, {"date": "2023-10-26", "close": 134.23, "volume": 1665380.0}, {"date": "2023-10-27", "close": 124.53, "volume": 4227352.0}, {"date": "2023-10-30", "close": 127.97, "volume": 3792004.0}, {"date": "2023-10-31", "close": 128.87, "volume": 3239238.0}, {"date": "2023-11-01", "close": 104.51, "volume": 15176030.0}, {"date": "2023-11-02", "close": 114.38, "volume": 6950584.0}, {"date": "2023-11-03", "close": 110.96, "volume": 4036393.0}, {"date": "2023-11-06", "close": 112.67, "volume": 4303462.0}, {"date": "2023-11-07", "close": 115.53, "volume": 3546772.0}, {"date": "2023-11-08", "close": 116.6, "volume": 4895378.0}, {"date": "2023-11-09", "close": 115.32, "volume": 2965713.0}, {"date": "2023-11-10", "close": 114.75, "volume": 2901823.0}, {"date": "2023-11-13", "close": 113.73, "volume": 3117821.0}, {"date": "2023-11-14", "close": 122.82, "volume": 4274123.0}, {"date": "2023-11-15", "close": 126.07, "volume": 4116073.0}, {"date": "2023-11-16", "close": 122.62, "volume": 2414827.0}, {"date": "2023-11-17", "close": 123.81, "volume": 2208792.0}, {"date": "2023-11-20", "close": 122.45, "volume": 2170186.0}, {"date": "2023-11-21", "close": 120.15, "volume": 2034477.0}, {"date": "2023-11-22", "close": 122.63, "volume": 2067579.0}, {"date": "2023-11-24", "close": 123.91, "volume": 927974.0}, {"date": "2023-11-27", "close": 122.73, "volume": 1798862.0}, {"date": "2023-11-28", "close": 126.03, "volume": 2383086.0}, {"date": "2023-11-29", "close": 125.6, "volume": 2458721.0}, {"date": "2023-11-30", "close": 127.69, "volume": 4817418.0}, {"date": "2023-12-01", "close": 131.94, "volume": 3112598.0}, {"date": "2023-12-04", "close": 138.95, "volume": 6849874.0}, {"date": "2023-12-05", "close": 132.17, "volume": 3716379.0}, {"date": "2023-12-06", "close": 133.36, "volume": 3272385.0}, {"date": "2023-12-07", "close": 135.84, "volume": 2291260.0}, {"date": "2023-12-08", "close": 133.73, "volume": 1659882.0}, {"date": "2023-12-11", "close": 134.8, "volume": 1999091.0}, {"date": "2023-12-12", "close": 136.59, "volume": 2439925.0}, {"date": "2023-12-13", "close": 143.03, "volume": 3471220.0}, {"date": "2023-12-14", "close": 146.06, "volume": 4176916.0}, {"date": "2023-12-15", "close": 143.64, "volume": 4399666.0}, {"date": "2023-12-18", "close": 142.88, "volume": 2333481.0}, {"date": "2023-12-19", "close": 149.02, "volume": 3924769.0}, {"date": "2023-12-20", "close": 143.61, "volume": 2546237.0}, {"date": "2023-12-21", "close": 145.46, "volume": 1873854.0}, {"date": "2023-12-22", "close": 144.43, "volume": 1843241.0}, {"date": "2023-12-26", "close": 145.01, "volume": 930206.0}, {"date": "2023-12-27", "close": 145.72, "volume": 1272996.0}, {"date": "2023-12-28", "close": 147.55, "volume": 1074831.0}, {"date": "2023-12-29", "close": 146.25, "volume": 1270336.0}, {"date": "2024-01-02", "close": 145.45, "volume": 2086450.0}, {"date": "2024-01-03", "close": 138.66, "volume": 2463494.0}, {"date": "2024-01-04", "close": 138.72, "volume": 2040865.0}, {"date": "2024-01-05", "close": 137.3, "volume": 2404316.0}, {"date": "2024-01-08", "close": 139.03, "volume": 2486281.0}, {"date": "2024-01-09", "close": 139.27, "volume": 1649848.0}, {"date": "2024-01-10", "close": 135.67, "volume": 2573516.0}, {"date": "2024-01-11", "close": 138.49, "volume": 2794825.0}, {"date": "2024-01-12", "close": 134.81, "volume": 1978202.0}, {"date": "2024-01-16", "close": 129.76, "volume": 5142795.0}, {"date": "2024-01-17", "close": 126.28, "volume": 4909347.0}, {"date": "2024-01-18", "close": 127.66, "volume": 2232409.0}, {"date": "2024-01-19", "close": 125.83, "volume": 2766179.0}, {"date": "2024-01-22", "close": 125.2, "volume": 2910034.0}, {"date": "2024-01-23", "close": 128.15, "volume": 3663884.0}, {"date": "2024-01-24", "close": 126.16, "volume": 2277004.0}, {"date": "2024-01-25", "close": 128.66, "volume": 3084179.0}, {"date": "2024-01-26", "close": 130.8, "volume": 3077513.0}, {"date": "2024-01-29", "close": 135.51, "volume": 3201505.0}, {"date": "2024-01-30", "close": 134.18, "volume": 2177173.0}, {"date": "2024-01-31", "close": 131.99, "volume": 2383642.0}, {"date": "2024-02-01", "close": 134.7, "volume": 2451331.0}, {"date": "2024-02-02", "close": 134.12, "volume": 6052690.0}, {"date": "2024-02-05", "close": 150.28, "volume": 12224590.0}, {"date": "2024-02-06", "close": 146.21, "volume": 6008684.0}, {"date": "2024-02-07", "close": 141.93, "volume": 4119919.0}, {"date": "2024-02-08", "close": 140.77, "volume": 4338579.0}, {"date": "2024-02-09", "close": 143.34, "volume": 2578768.0}, {"date": "2024-02-12", "close": 145.91, "volume": 2677352.0}, {"date": "2024-02-13", "close": 142.16, "volume": 1981537.0}, {"date": "2024-02-14", "close": 142.65, "volume": 1943493.0}, {"date": "2024-02-15", "close": 145.32, "volume": 3147988.0}, {"date": "2024-02-16", "close": 146.37, "volume": 2419615.0}, {"date": "2024-02-20", "close": 145.11, "volume": 1934664.0}, {"date": "2024-02-21", "close": 147.48, "volume": 2394878.0}, {"date": "2024-02-22", "close": 148.67, "volume": 2421583.0}, {"date": "2024-02-23", "close": 149.99, "volume": 2234631.0}, {"date": "2024-02-26", "close": 145.02, "volume": 1658733.0}, {"date": "2024-02-27", "close": 148.51, "volume": 1831612.0}, {"date": "2024-02-28", "close": 147.38, "volume": 1582282.0}, {"date": "2024-02-29", "close": 148.58, "volume": 2913127.0}, {"date": "2024-03-01", "close": 148.83, "volume": 2156685.0}, {"date": "2024-03-04", "close": 147.78, "volume": 1934160.0}, {"date": "2024-03-05", "close": 147.32, "volume": 1734086.0}, {"date": "2024-03-06", "close": 145.41, "volume": 2847301.0}, {"date": "2024-03-07", "close": 148.17, "volume": 1483175.0}, {"date": "2024-03-08", "close": 149.5, "volume": 1750631.0}, {"date": "2024-03-11", "close": 153.92, "volume": 2213119.0}, {"date": "2024-03-12", "close": 152.08, "volume": 1846453.0}, {"date": "2024-03-13", "close": 157.94, "volume": 3541191.0}, {"date": "2024-03-14", "close": 152.84, "volume": 2391331.0}, {"date": "2024-03-15", "close": 149.75, "volume": 4432236.0}, {"date": "2024-03-18", "close": 147.82, "volume": 1613295.0}, {"date": "2024-03-19", "close": 146.19, "volume": 1498967.0}, {"date": "2024-03-20", "close": 146.76, "volume": 2204802.0}, {"date": "2024-03-21", "close": 146.25, "volume": 1461984.0}, {"date": "2024-03-22", "close": 143.18, "volume": 2003330.0}, {"date": "2024-03-25", "close": 139.17, "volume": 2241096.0}, {"date": "2024-03-26", "close": 139.31, "volume": 2305461.0}, {"date": "2024-03-27", "close": 145.04, "volume": 1838434.0}, {"date": "2024-03-28", "close": 154.15, "volume": 4845648.0}, {"date": "2024-04-01", "close": 152.03, "volume": 1829000.0}, {"date": "2024-04-02", "close": 152.77, "volume": 2470828.0}, {"date": "2024-04-03", "close": 146.48, "volume": 3396146.0}, {"date": "2024-04-04", "close": 144.31, "volume": 2064791.0}, {"date": "2024-04-05", "close": 144.43, "volume": 1442472.0}, {"date": "2024-04-08", "close": 145.43, "volume": 1680215.0}, {"date": "2024-04-09", "close": 148.55, "volume": 1349272.0}, {"date": "2024-04-10", "close": 144.87, "volume": 1675791.0}, {"date": "2024-04-11", "close": 145.43, "volume": 1370030.0}, {"date": "2024-04-12", "close": 138.8, "volume": 2167030.0}, {"date": "2024-04-15", "close": 137.24, "volume": 1778141.0}, {"date": "2024-04-16", "close": 136.93, "volume": 2178576.0}, {"date": "2024-04-17", "close": 138.04, "volume": 2200942.0}, {"date": "2024-04-18", "close": 144.81, "volume": 3921226.0}, {"date": "2024-04-19", "close": 144.41, "volume": 2324673.0}, {"date": "2024-04-22", "close": 147.42, "volume": 1777452.0}, {"date": "2024-04-23", "close": 148.98, "volume": 1884900.0}, {"date": "2024-04-24", "close": 147.36, "volume": 1840565.0}, {"date": "2024-04-25", "close": 144.99, "volume": 2969490.0}, {"date": "2024-04-26", "close": 147.45, "volume": 2435850.0}, {"date": "2024-04-29", "close": 146.79, "volume": 2179337.0}, {"date": "2024-04-30", "close": 146.71, "volume": 3755344.0}, {"date": "2024-05-01", "close": 127.37, "volume": 11761210.0}, {"date": "2024-05-02", "close": 134.94, "volume": 4842591.0}, {"date": "2024-05-03", "close": 132.94, "volume": 3791987.0}, {"date": "2024-05-06", "close": 130.08, "volume": 3473786.0}, {"date": "2024-05-07", "close": 129.49, "volume": 3269636.0}, {"date": "2024-05-08", "close": 129.53, "volume": 2981397.0}, {"date": "2024-05-09", "close": 131.66, "volume": 1591737.0}, {"date": "2024-05-10", "close": 132.0, "volume": 1772576.0}, {"date": "2024-05-13", "close": 134.71, "volume": 1836924.0}, {"date": "2024-05-14", "close": 134.06, "volume": 3701541.0}, {"date": "2024-05-15", "close": 136.0, "volume": 1801951.0}, {"date": "2024-05-16", "close": 138.24, "volume": 2618794.0}, {"date": "2024-05-17", "close": 134.75, "volume": 2907976.0}, {"date": "2024-05-20", "close": 131.14, "volume": 3543818.0}, {"date": "2024-05-21", "close": 132.72, "volume": 2690918.0}, {"date": "2024-05-22", "close": 130.77, "volume": 2268933.0}, {"date": "2024-05-23", "close": 126.13, "volume": 4541813.0}, {"date": "2024-05-24", "close": 126.06, "volume": 2203049.0}, {"date": "2024-05-28", "close": 126.06, "volume": 2787613.0}, {"date": "2024-05-29", "close": 121.55, "volume": 3322073.0}, {"date": "2024-05-30", "close": 121.39, "volume": 2903302.0}, {"date": "2024-05-31", "close": 123.36, "volume": 2969244.0}, {"date": "2024-06-03", "close": 124.22, "volume": 1702423.0}, {"date": "2024-06-04", "close": 123.54, "volume": 2603489.0}, {"date": "2024-06-05", "close": 122.96, "volume": 3054818.0}, {"date": "2024-06-06", "close": 123.51, "volume": 1333487.0}, {"date": "2024-06-07", "close": 120.47, "volume": 2187014.0}, {"date": "2024-06-10", "close": 118.81, "volume": 2409138.0}, {"date": "2024-06-11", "close": 117.6, "volume": 2487755.0}, {"date": "2024-06-12", "close": 114.02, "volume": 3112589.0}, {"date": "2024-06-13", "close": 114.09, "volume": 3297654.0}, {"date": "2024-06-14", "close": 113.9, "volume": 2782250.0}, {"date": "2024-06-17", "close": 114.88, "volume": 1713812.0}, {"date": "2024-06-18", "close": 110.79, "volume": 2989741.0}, {"date": "2024-06-20", "close": 112.7, "volume": 3118580.0}, {"date": "2024-06-21", "close": 113.85, "volume": 5159016.0}, {"date": "2024-06-24", "close": 115.13, "volume": 2684413.0}, {"date": "2024-06-25", "close": 113.88, "volume": 2624127.0}, {"date": "2024-06-26", "close": 113.22, "volume": 1922628.0}, {"date": "2024-06-27", "close": 110.86, "volume": 2747385.0}, {"date": "2024-06-28", "close": 106.4, "volume": 7457725.0}, {"date": "2024-07-01", "close": 105.38, "volume": 2995973.0}, {"date": "2024-07-02", "close": 105.87, "volume": 1738994.0}, {"date": "2024-07-03", "close": 106.44, "volume": 1682647.0}, {"date": "2024-07-05", "close": 106.35, "volume": 3075418.0}, {"date": "2024-07-08", "close": 106.5, "volume": 2120910.0}, {"date": "2024-07-09", "close": 104.21, "volume": 2691533.0}, {"date": "2024-07-10", "close": 102.21, "volume": 3303844.0}, {"date": "2024-07-11", "close": 101.61, "volume": 4288849.0}, {"date": "2024-07-12", "close": 103.36, "volume": 3050712.0}, {"date": "2024-07-15", "close": 101.04, "volume": 3379744.0}, {"date": "2024-07-16", "close": 100.99, "volume": 2785523.0}, {"date": "2024-07-17", "close": 100.68, "volume": 2267366.0}, {"date": "2024-07-18", "close": 96.9, "volume": 4414101.0}, {"date": "2024-07-19", "close": 99.18, "volume": 3803114.0}, {"date": "2024-07-22", "close": 101.04, "volume": 3221347.0}, {"date": "2024-07-23", "close": 99.96, "volume": 2543520.0}, {"date": "2024-07-24", "close": 99.8, "volume": 2468800.0}, {"date": "2024-07-25", "close": 99.9, "volume": 3646216.0}, {"date": "2024-07-26", "close": 100.72, "volume": 2046042.0}, {"date": "2024-07-29", "close": 100.73, "volume": 2286931.0}, {"date": "2024-07-30", "close": 99.44, "volume": 3140544.0}, {"date": "2024-07-31", "close": 99.61, "volume": 2009758.0}, {"date": "2024-08-01", "close": 97.12, "volume": 2072303.0}, {"date": "2024-08-02", "close": 95.5, "volume": 2596078.0}, {"date": "2024-08-05", "close": 92.2, "volume": 4730443.0}, {"date": "2024-08-06", "close": 93.37, "volume": 3540629.0}, {"date": "2024-08-07", "close": 91.57, "volume": 3844995.0}, {"date": "2024-08-08", "close": 91.7, "volume": 4569299.0}, {"date": "2024-08-09", "close": 89.15, "volume": 3447902.0}, {"date": "2024-08-12", "close": 86.2, "volume": 4523818.0}, {"date": "2024-08-13", "close": 91.92, "volume": 6367525.0}, {"date": "2024-08-14", "close": 91.63, "volume": 3716123.0}, {"date": "2024-08-15", "close": 95.14, "volume": 3774364.0}, {"date": "2024-08-16", "close": 94.97, "volume": 3905170.0}, {"date": "2024-08-19", "close": 92.85, "volume": 11613990.0}, {"date": "2024-08-20", "close": 90.97, "volume": 10044480.0}, {"date": "2024-08-21", "close": 91.51, "volume": 5145207.0}, {"date": "2024-08-22", "close": 91.44, "volume": 9527071.0}, {"date": "2024-08-23", "close": 93.7, "volume": 5478285.0}, {"date": "2024-08-26", "close": 94.5, "volume": 3193868.0}, {"date": "2024-08-27", "close": 92.87, "volume": 2816981.0}, {"date": "2024-08-28", "close": 92.39, "volume": 3065119.0}, {"date": "2024-08-29", "close": 90.57, "volume": 3190998.0}, {"date": "2024-08-30", "close": 91.66, "volume": 2653517.0}, {"date": "2024-09-03", "close": 92.53, "volume": 4223927.0}, {"date": "2024-09-04", "close": 92.41, "volume": 4040443.0}, {"date": "2024-09-05", "close": 90.07, "volume": 2963749.0}, {"date": "2024-09-06", "close": 87.5, "volume": 3868894.0}, {"date": "2024-09-09", "close": 86.91, "volume": 3090536.0}, {"date": "2024-09-10", "close": 85.13, "volume": 4147688.0}, {"date": "2024-09-11", "close": 84.52, "volume": 2994418.0}, {"date": "2024-09-12", "close": 84.2, "volume": 2793206.0}, {"date": "2024-09-13", "close": 84.56, "volume": 4165998.0}, {"date": "2024-09-16", "close": 85.13, "volume": 2712672.0}, {"date": "2024-09-17", "close": 88.1, "volume": 3482489.0}, {"date": "2024-09-18", "close": 88.0, "volume": 3574387.0}, {"date": "2024-09-19", "close": 87.44, "volume": 3380958.0}, {"date": "2024-09-20", "close": 85.01, "volume": 9790746.0}, {"date": "2024-09-23", "close": 86.7, "volume": 3657974.0}, {"date": "2024-09-24", "close": 91.98, "volume": 7132652.0}, {"date": "2024-09-25", "close": 91.61, "volume": 4799095.0}, {"date": "2024-09-26", "close": 100.78, "volume": 9734958.0}, {"date": "2024-09-27", "close": 99.87, "volume": 3820431.0}, {"date": "2024-09-30", "close": 99.69, "volume": 5289430.0}, {"date": "2024-10-01", "close": 97.24, "volume": 3915672.0}, {"date": "2024-10-02", "close": 97.12, "volume": 3108444.0}, {"date": "2024-10-03", "close": 95.41, "volume": 3095825.0}, {"date": "2024-10-04", "close": 95.86, "volume": 2269396.0}, {"date": "2024-10-07", "close": 96.04, "volume": 2675549.0}, {"date": "2024-10-08", "close": 93.91, "volume": 3378631.0}, {"date": "2024-10-09", "close": 93.7, "volume": 2225213.0}, {"date": "2024-10-10", "close": 94.94, "volume": 2113944.0}, {"date": "2024-10-11", "close": 96.1, "volume": 2861186.0}, {"date": "2024-10-14", "close": 94.44, "volume": 2284902.0}, {"date": "2024-10-15", "close": 91.43, "volume": 4638446.0}, {"date": "2024-10-16", "close": 90.85, "volume": 3293004.0}, {"date": "2024-10-17", "close": 90.94, "volume": 3116570.0}, {"date": "2024-10-18", "close": 90.04, "volume": 3125042.0}, {"date": "2024-10-21", "close": 89.26, "volume": 2248873.0}, {"date": "2024-10-22", "close": 87.59, "volume": 2647221.0}, {"date": "2024-10-23", "close": 87.79, "volume": 2132589.0}, {"date": "2024-10-24", "close": 88.63, "volume": 2234365.0}, {"date": "2024-10-25", "close": 87.25, "volume": 2882460.0}, {"date": "2024-10-28", "close": 88.72, "volume": 6038089.0}, {"date": "2024-10-29", "close": 88.75, "volume": 3728360.0}, {"date": "2024-10-30", "close": 87.15, "volume": 4669303.0}, {"date": "2024-10-31", "close": 68.94, "volume": 27601050.0}, {"date": "2024-11-01", "close": 66.58, "volume": 11486380.0}, {"date": "2024-11-04", "close": 66.45, "volume": 6304880.0}, {"date": "2024-11-05", "close": 65.86, "volume": 4955474.0}, {"date": "2024-11-06", "close": 63.28, "volume": 8126333.0}, {"date": "2024-11-07", "close": 66.31, "volume": 6386502.0}, {"date": "2024-11-08", "close": 63.9, "volume": 5676920.0}, {"date": "2024-11-11", "close": 64.59, "volume": 5866395.0}, {"date": "2024-11-12", "close": 62.74, "volume": 5974746.0}, {"date": "2024-11-13", "close": 62.86, "volume": 4223251.0}, {"date": "2024-11-14", "close": 64.83, "volume": 4010592.0}, {"date": "2024-11-15", "close": 63.75, "volume": 3633144.0}, {"date": "2024-11-18", "close": 64.57, "volume": 3268685.0}, {"date": "2024-11-19", "close": 64.79, "volume": 3945460.0}, {"date": "2024-11-20", "close": 65.33, "volume": 4745269.0}, {"date": "2024-11-21", "close": 66.84, "volume": 4159294.0}, {"date": "2024-11-22", "close": 69.93, "volume": 8249458.0}, {"date": "2024-11-25", "close": 72.97, "volume": 10287370.0}, {"date": "2024-11-26", "close": 73.18, "volume": 4799481.0}, {"date": "2024-11-27", "close": 73.96, "volume": 5396341.0}, {"date": "2024-11-29", "close": 72.12, "volume": 3620919.0}, {"date": "2024-12-02", "close": 75.98, "volume": 4469293.0}, {"date": "2024-12-03", "close": 77.48, "volume": 6544305.0}, {"date": "2024-12-04", "close": 79.29, "volume": 5700481.0}, {"date": "2024-12-05", "close": 78.17, "volume": 4243823.0}, {"date": "2024-12-06", "close": 79.32, "volume": 4895199.0}, {"date": "2024-12-09", "close": 81.68, "volume": 5419232.0}, {"date": "2024-12-10", "close": 82.58, "volume": 3781333.0}, {"date": "2024-12-11", "close": 81.22, "volume": 4532697.0}, {"date": "2024-12-12", "close": 81.02, "volume": 3392740.0}, {"date": "2024-12-13", "close": 80.04, "volume": 2842835.0}, {"date": "2024-12-16", "close": 79.57, "volume": 4447419.0}, {"date": "2024-12-17", "close": 78.18, "volume": 3503108.0}, {"date": "2024-12-18", "close": 74.96, "volume": 4068700.0}, {"date": "2024-12-19", "close": 74.7, "volume": 3907324.0}, {"date": "2024-12-20", "close": 74.36, "volume": 7621043.0}, {"date": "2024-12-23", "close": 74.75, "volume": 2995214.0}, {"date": "2024-12-24", "close": 75.08, "volume": 1162740.0}, {"date": "2024-12-26", "close": 75.0, "volume": 1740586.0}, {"date": "2024-12-27", "close": 74.62, "volume": 1853720.0}, {"date": "2024-12-30", "close": 74.19, "volume": 2277118.0}, {"date": "2024-12-31", "close": 74.98, "volume": 1939909.0}, {"date": "2025-01-02", "close": 73.98, "volume": 2365153.0}, {"date": "2025-01-03", "close": 72.16, "volume": 3519988.0}, {"date": "2025-01-06", "close": 73.57, "volume": 3308708.0}, {"date": "2025-01-07", "close": 74.17, "volume": 3037717.0}, {"date": "2025-01-08", "close": 73.66, "volume": 2341272.0}, {"date": "2025-01-10", "close": 73.45, "volume": 4702868.0}, {"date": "2025-01-13", "close": 75.0, "volume": 2908914.0}, {"date": "2025-01-14", "close": 73.87, "volume": 2838564.0}, {"date": "2025-01-15", "close": 74.52, "volume": 2252520.0}, {"date": "2025-01-16", "close": 78.07, "volume": 4885142.0}, {"date": "2025-01-17", "close": 77.86, "volume": 2963925.0}, {"date": "2025-01-21", "close": 78.82, "volume": 2944735.0}, {"date": "2025-01-22", "close": 79.7, "volume": 3349740.0}, {"date": "2025-01-23", "close": 80.11, "volume": 2787124.0}, {"date": "2025-01-24", "close": 82.48, "volume": 3090201.0}, {"date": "2025-01-27", "close": 83.56, "volume": 4777687.0}, {"date": "2025-01-28", "close": 82.97, "volume": 2658983.0}, {"date": "2025-01-29", "close": 82.28, "volume": 3072792.0}, {"date": "2025-01-30", "close": 85.48, "volume": 3526257.0}, {"date": "2025-01-31", "close": 83.43, "volume": 3043207.0}, {"date": "2025-02-03", "close": 82.77, "volume": 4432616.0}, {"date": "2025-02-04", "close": 69.47, "volume": 17784150.0}, {"date": "2025-02-05", "close": 65.94, "volume": 11901140.0}, {"date": "2025-02-06", "close": 64.26, "volume": 8460847.0}, {"date": "2025-02-07", "close": 65.03, "volume": 4670119.0}, {"date": "2025-02-10", "close": 68.71, "volume": 5056514.0}, {"date": "2025-02-11", "close": 70.71, "volume": 6674952.0}, {"date": "2025-02-12", "close": 69.03, "volume": 4259178.0}, {"date": "2025-02-13", "close": 69.67, "volume": 3742824.0}, {"date": "2025-02-14", "close": 68.69, "volume": 3722116.0}, {"date": "2025-02-18", "close": 72.19, "volume": 4245583.0}, {"date": "2025-02-19", "close": 71.4, "volume": 3947533.0}, {"date": "2025-02-20", "close": 71.34, "volume": 2669197.0}, {"date": "2025-02-21", "close": 71.8, "volume": 3565592.0}, {"date": "2025-02-24", "close": 75.1, "volume": 4223537.0}, {"date": "2025-02-25", "close": 74.78, "volume": 3382288.0}, {"date": "2025-02-26", "close": 73.28, "volume": 3125481.0}, {"date": "2025-02-27", "close": 72.97, "volume": 2135799.0}, {"date": "2025-02-28", "close": 71.91, "volume": 4709100.0}, {"date": "2025-03-03", "close": 70.18, "volume": 2839373.0}, {"date": "2025-03-04", "close": 68.09, "volume": 3906766.0}, {"date": "2025-03-05", "close": 71.91, "volume": 3106777.0}, {"date": "2025-03-06", "close": 71.54, "volume": 2168427.0}, {"date": "2025-03-07", "close": 73.31, "volume": 3043414.0}, {"date": "2025-03-10", "close": 72.04, "volume": 3098674.0}, {"date": "2025-03-11", "close": 69.6, "volume": 3641852.0}, {"date": "2025-03-12", "close": 66.44, "volume": 4725850.0}, {"date": "2025-03-13", "close": 64.86, "volume": 3676815.0}, {"date": "2025-03-14", "close": 66.52, "volume": 3996322.0}, {"date": "2025-03-17", "close": 68.89, "volume": 2775988.0}, {"date": "2025-03-18", "close": 68.04, "volume": 2031817.0}, {"date": "2025-03-19", "close": 67.6, "volume": 2668810.0}, {"date": "2025-03-20", "close": 68.02, "volume": 2738382.0}, {"date": "2025-03-21", "close": 66.95, "volume": 5875387.0}, {"date": "2025-03-24", "close": 67.45, "volume": 2875291.0}, {"date": "2025-03-25", "close": 66.08, "volume": 2363167.0}, {"date": "2025-03-26", "close": 65.89, "volume": 2235510.0}, {"date": "2025-03-27", "close": 66.95, "volume": 3133457.0}, {"date": "2025-03-28", "close": 65.42, "volume": 2038133.0}, {"date": "2025-03-31", "close": 66.0, "volume": 3121353.0}, {"date": "2025-04-01", "close": 67.87, "volume": 3269100.0}, {"date": "2025-04-02", "close": 68.76, "volume": 3908280.0}, {"date": "2025-04-03", "close": 58.19, "volume": 11321470.0}, {"date": "2025-04-04", "close": 52.93, "volume": 10911330.0}, {"date": "2025-04-07", "close": 52.95, "volume": 8610078.0}, {"date": "2025-04-08", "close": 50.06, "volume": 6309831.0}, {"date": "2025-04-09", "close": 56.16, "volume": 9087820.0}, {"date": "2025-04-10", "close": 53.3, "volume": 5799160.0}, {"date": "2025-04-11", "close": 55.23, "volume": 4459852.0}, {"date": "2025-04-14", "close": 55.59, "volume": 6688115.0}, {"date": "2025-04-15", "close": 54.41, "volume": 2754392.0}, {"date": "2025-04-16", "close": 52.66, "volume": 2713859.0}, {"date": "2025-04-17", "close": 54.47, "volume": 6345236.0}, {"date": "2025-04-21", "close": 54.39, "volume": 4923230.0}, {"date": "2025-04-22", "close": 55.94, "volume": 3122934.0}, {"date": "2025-04-23", "close": 57.26, "volume": 3363767.0}, {"date": "2025-04-24", "close": 58.65, "volume": 2721812.0}, {"date": "2025-04-25", "close": 59.39, "volume": 2585805.0}, {"date": "2025-04-28", "close": 59.14, "volume": 4026390.0}, {"date": "2025-04-29", "close": 59.59, "volume": 2919572.0}, {"date": "2025-04-30", "close": 59.96, "volume": 4161032.0}, {"date": "2025-05-01", "close": 58.89, "volume": 5809552.0}, {"date": "2025-05-02", "close": 59.39, "volume": 4291980.0}, {"date": "2025-05-05", "close": 57.7, "volume": 3439922.0}, {"date": "2025-05-06", "close": 58.53, "volume": 3674175.0}, {"date": "2025-05-07", "close": 59.26, "volume": 2876468.0}, {"date": "2025-05-08", "close": 61.24, "volume": 4019576.0}, {"date": "2025-05-09", "close": 60.99, "volume": 2802661.0}, {"date": "2025-05-12", "close": 65.36, "volume": 5516551.0}, {"date": "2025-05-13", "close": 65.48, "volume": 2836301.0}, {"date": "2025-05-14", "close": 64.11, "volume": 3107146.0}, {"date": "2025-05-15", "close": 63.67, "volume": 2434894.0}, {"date": "2025-05-16", "close": 65.17, "volume": 4460264.0}, {"date": "2025-05-19", "close": 65.35, "volume": 3754081.0}, {"date": "2025-05-20", "close": 66.08, "volume": 3863738.0}, {"date": "2025-05-21", "close": 63.66, "volume": 5315529.0}, {"date": "2025-05-22", "close": 64.42, "volume": 2927455.0}, {"date": "2025-05-23", "close": 63.69, "volume": 2537382.0}, {"date": "2025-05-27", "close": 67.06, "volume": 3758720.0}, {"date": "2025-05-28", "close": 66.27, "volume": 2650880.0}, {"date": "2025-05-29", "close": 68.67, "volume": 5816961.0}, {"date": "2025-05-30", "close": 66.94, "volume": 4619449.0}, {"date": "2025-06-02", "close": 66.65, "volume": 2530045.0}, {"date": "2025-06-03", "close": 68.93, "volume": 4211356.0}, {"date": "2025-06-04", "close": 68.83, "volume": 3081281.0}, {"date": "2025-06-05", "close": 67.45, "volume": 2456906.0}, {"date": "2025-06-06", "close": 68.46, "volume": 2264029.0}, {"date": "2025-06-09", "close": 69.0, "volume": 4188101.0}, {"date": "2025-06-10", "close": 70.46, "volume": 3180714.0}, {"date": "2025-06-11", "close": 69.86, "volume": 3181772.0}, {"date": "2025-06-12", "close": 69.99, "volume": 2649860.0}, {"date": "2025-06-13", "close": 67.31, "volume": 3201657.0}, {"date": "2025-06-16", "close": 74.59, "volume": 6399877.0}, {"date": "2025-06-17", "close": 74.79, "volume": 6569403.0}, {"date": "2025-06-18", "close": 74.72, "volume": 4884208.0}, {"date": "2025-06-20", "close": 75.19, "volume": 5265437.0}, {"date": "2025-06-23", "close": 78.83, "volume": 6611185.0}, {"date": "2025-06-24", "close": 77.05, "volume": 8579988.0}, {"date": "2025-06-25", "close": 77.56, "volume": 3718331.0}, {"date": "2025-06-26", "close": 79.03, "volume": 4245926.0}, {"date": "2025-06-27", "close": 80.09, "volume": 10753430.0}, {"date": "2025-06-30", "close": 80.8, "volume": 4377697.0}, {"date": "2025-07-01", "close": 85.11, "volume": 6024823.0}, {"date": "2025-07-02", "close": 88.58, "volume": 6990161.0}, {"date": "2025-07-03", "close": 88.72, "volume": 2288201.0}, {"date": "2025-07-07", "close": 85.79, "volume": 4270937.0}, {"date": "2025-07-08", "close": 85.56, "volume": 3056325.0}, {"date": "2025-07-09", "close": 86.61, "volume": 3350746.0}, {"date": "2025-07-10", "close": 92.1, "volume": 5900765.0}, {"date": "2025-07-11", "close": 91.08, "volume": 2975996.0}, {"date": "2025-07-14", "close": 89.59, "volume": 2477754.0}, {"date": "2025-07-15", "close": 86.1, "volume": 3790855.0}, {"date": "2025-07-16", "close": 86.4, "volume": 2982557.0}, {"date": "2025-07-17", "close": 86.56, "volume": 2844295.0}, {"date": "2025-07-18", "close": 87.21, "volume": 2294032.0}, {"date": "2025-07-21", "close": 86.04, "volume": 2459723.0}, {"date": "2025-07-22", "close": 89.0, "volume": 3027470.0}, {"date": "2025-07-23", "close": 89.68, "volume": 3629883.0}, {"date": "2025-07-24", "close": 86.77, "volume": 4803740.0}, {"date": "2025-07-25", "close": 90.4, "volume": 7610750.0}, {"date": "2025-07-28", "close": 92.52, "volume": 4329809.0}, {"date": "2025-07-29", "close": 91.4, "volume": 3738845.0}, {"date": "2025-07-30", "close": 93.66, "volume": 5796230.0}, {"date": "2025-07-31", "close": 93.34, "volume": 3758327.0}, {"date": "2025-08-01", "close": 91.04, "volume": 3145608.0}, {"date": "2025-08-04", "close": 92.5, "volume": 3005976.0}, {"date": "2025-08-05", "close": 90.92, "volume": 2513407.0}, {"date": "2025-08-06", "close": 90.15, "volume": 2350519.0}, {"date": "2025-08-07", "close": 91.22, "volume": 2470607.0}, {"date": "2025-08-08", "close": 90.69, "volume": 2407570.0}, {"date": "2025-08-11", "close": 89.14, "volume": 2821480.0}, {"date": "2025-08-12", "close": 91.7, "volume": 2712842.0}, {"date": "2025-08-13", "close": 95.26, "volume": 3639697.0}, {"date": "2025-08-14", "close": 89.5, "volume": 4713716.0}, {"date": "2025-08-15", "close": 90.97, "volume": 4145233.0}, {"date": "2025-08-18", "close": 90.74, "volume": 5075545.0}, {"date": "2025-08-19", "close": 89.87, "volume": 6460906.0}, {"date": "2025-08-20", "close": 86.57, "volume": 12990270.0}, {"date": "2025-08-21", "close": 87.72, "volume": 6316821.0}, {"date": "2025-08-22", "close": 91.23, "volume": 4051423.0}, {"date": "2025-08-25", "close": 88.68, "volume": 4378522.0}, {"date": "2025-08-26", "close": 89.82, "volume": 3811870.0}, {"date": "2025-08-27", "close": 92.61, "volume": 4059731.0}, {"date": "2025-08-28", "close": 91.77, "volume": 1852697.0}, {"date": "2025-08-29", "close": 91.73, "volume": 2357906.0}, {"date": "2025-09-02", "close": 90.79, "volume": 2807960.0}, {"date": "2025-09-03", "close": 91.93, "volume": 3137328.0}, {"date": "2025-09-04", "close": 87.46, "volume": 4786833.0}, {"date": "2025-09-05", "close": 89.2, "volume": 3698853.0}, {"date": "2025-09-08", "close": 88.85, "volume": 3489502.0}, {"date": "2025-09-09", "close": 88.7, "volume": 1906695.0}, {"date": "2025-09-10", "close": 87.43, "volume": 2380603.0}, {"date": "2025-09-11", "close": 86.81, "volume": 2302877.0}, {"date": "2025-09-12", "close": 83.65, "volume": 3243831.0}, {"date": "2025-09-15", "close": 87.4, "volume": 3341619.0}, {"date": "2025-09-16", "close": 88.52, "volume": 2257393.0}, {"date": "2025-09-17", "close": 88.17, "volume": 2099521.0}, {"date": "2025-09-18", "close": 88.0, "volume": 1800334.0}, {"date": "2025-09-19", "close": 87.8, "volume": 5342538.0}, {"date": "2025-09-22", "close": 87.27, "volume": 2016398.0}, {"date": "2025-09-23", "close": 87.72, "volume": 1852298.0}, {"date": "2025-09-24", "close": 85.33, "volume": 2352508.0}, {"date": "2025-09-25", "close": 83.99, "volume": 4391014.0}, {"date": "2025-09-26", "close": 86.66, "volume": 2350049.0}, {"date": "2025-09-29", "close": 89.13, "volume": 6037093.0}, {"date": "2025-09-30", "close": 88.12, "volume": 2877616.0}, {"date": "2025-10-01", "close": 86.2, "volume": 3157108.0}, {"date": "2025-10-02", "close": 88.77, "volume": 2544634.0}, {"date": "2025-10-03", "close": 88.02, "volume": 1825508.0}, {"date": "2025-10-06", "close": 88.66, "volume": 2051153.0}, {"date": "2025-10-07", "close": 92.68, "volume": 3041227.0}, {"date": "2025-10-08", "close": 95.76, "volume": 3855725.0}, {"date": "2025-10-09", "close": 93.97, "volume": 2341067.0}, {"date": "2025-10-10", "close": 87.65, "volume": 4181093.0}, {"date": "2025-10-13", "close": 92.74, "volume": 3773473.0}, {"date": "2025-10-14", "close": 95.0, "volume": 3874140.0}, {"date": "2025-10-15", "close": 95.27, "volume": 3692802.0}, {"date": "2025-10-16", "close": 96.8, "volume": 4060864.0}, {"date": "2025-10-17", "close": 100.78, "volume": 4414610.0}, {"date": "2025-10-20", "close": 102.52, "volume": 4417379.0}, {"date": "2025-10-21", "close": 98.54, "volume": 5338015.0}, {"date": "2025-10-22", "close": 98.63, "volume": 3464333.0}, {"date": "2025-10-23", "close": 99.49, "volume": 2717536.0}, {"date": "2025-10-24", "close": 102.16, "volume": 2706205.0}, {"date": "2025-10-27", "close": 100.46, "volume": 3266089.0}, {"date": "2025-10-28", "close": 98.76, "volume": 2441948.0}, {"date": "2025-10-29", "close": 97.36, "volume": 3615032.0}, {"date": "2025-10-30", "close": 97.61, "volume": 5636968.0}, {"date": "2025-10-31", "close": 96.69, "volume": 3833910.0}, {"date": "2025-11-03", "close": 93.25, "volume": 3911175.0}, {"date": "2025-11-04", "close": 92.88, "volume": 2243385.0}, {"date": "2025-11-05", "close": 91.09, "volume": 8579048.0}, {"date": "2025-11-06", "close": 87.78, "volume": 7269577.0}, {"date": "2025-11-07", "close": 87.75, "volume": 5083204.0}, {"date": "2025-11-10", "close": 89.63, "volume": 3512981.0}, {"date": "2025-11-11", "close": 90.84, "volume": 4283558.0}, {"date": "2025-11-12", "close": 92.01, "volume": 3401825.0}, {"date": "2025-11-13", "close": 89.92, "volume": 3828260.0}, {"date": "2025-11-14", "close": 88.18, "volume": 2321503.0}, {"date": "2025-11-17", "close": 86.09, "volume": 3659966.0}, {"date": "2025-11-18", "close": 88.06, "volume": 3142145.0}, {"date": "2025-11-19", "close": 85.91, "volume": 3513521.0}, {"date": "2025-11-20", "close": 86.61, "volume": 2916873.0}, {"date": "2025-11-21", "close": 89.9, "volume": 2933375.0}, {"date": "2025-11-24", "close": 93.39, "volume": 3734036.0}, {"date": "2025-11-25", "close": 91.94, "volume": 2920565.0}, {"date": "2025-11-26", "close": 93.7, "volume": 2640651.0}, {"date": "2025-11-28", "close": 94.07, "volume": 1012720.0}, {"date": "2025-12-01", "close": 94.71, "volume": 3096172.0}, {"date": "2025-12-02", "close": 99.64, "volume": 4870794.0}, {"date": "2025-12-03", "close": 102.03, "volume": 4253240.0}, {"date": "2025-12-04", "close": 103.82, "volume": 4941925.0}, {"date": "2025-12-05", "close": 105.13, "volume": 3807235.0}, {"date": "2025-12-08", "close": 102.78, "volume": 3775489.0}, {"date": "2025-12-09", "close": 102.64, "volume": 2604997.0}, {"date": "2025-12-10", "close": 107.28, "volume": 2740988.0}, {"date": "2025-12-11", "close": 105.56, "volume": 4637674.0}, {"date": "2025-12-12", "close": 104.1, "volume": 3648550.0}, {"date": "2025-12-15", "close": 101.03, "volume": 3818106.0}, {"date": "2025-12-16", "close": 104.39, "volume": 4839062.0}, {"date": "2025-12-17", "close": 105.3, "volume": 4065522.0}, {"date": "2025-12-18", "close": 107.94, "volume": 4145551.0}, {"date": "2025-12-19", "close": 108.0, "volume": 7304202.0}, {"date": "2025-12-22", "close": 108.65, "volume": 2133968.0}, {"date": "2025-12-23", "close": 107.64, "volume": 1692397.0}, {"date": "2025-12-24", "close": 107.48, "volume": 1475106.0}, {"date": "2025-12-26", "close": 107.65, "volume": 981506.0}, {"date": "2025-12-29", "close": 106.7, "volume": 2542428.0}, {"date": "2025-12-30", "close": 105.84, "volume": 1913117.0}, {"date": "2025-12-31", "close": 104.72, "volume": 1770295.0}, {"date": "2026-01-02", "close": 106.76, "volume": 2542967.0}, {"date": "2026-01-05", "close": 108.16, "volume": 2561840.0}, {"date": "2026-01-06", "close": 108.55, "volume": 2580634.0}, {"date": "2026-01-07", "close": 105.27, "volume": 3750195.0}, {"date": "2026-01-08", "close": 110.27, "volume": 3382619.0}, {"date": "2026-01-09", "close": 113.73, "volume": 3804582.0}, {"date": "2026-01-12", "close": 113.02, "volume": 3886791.0}, {"date": "2026-01-13", "close": 115.37, "volume": 5997116.0}, {"date": "2026-01-14", "close": 116.91, "volume": 4071561.0}, {"date": "2026-01-15", "close": 115.65, "volume": 4007036.0}, {"date": "2026-01-16", "close": 115.05, "volume": 2913789.0}, {"date": "2026-01-20", "close": 114.46, "volume": 3880382.0}, {"date": "2026-01-21", "close": 117.87, "volume": 2899547.0}, {"date": "2026-01-22", "close": 119.49, "volume": 3602706.0}, {"date": "2026-01-23", "close": 117.69, "volume": 2725269.0}, {"date": "2026-01-26", "close": 116.39, "volume": 2984054.0}, {"date": "2026-01-27", "close": 116.44, "volume": 3098703.0}, {"date": "2026-01-28", "close": 114.62, "volume": 3406980.0}, {"date": "2026-01-29", "close": 115.21, "volume": 2294707.0}, {"date": "2026-01-30", "close": 115.28, "volume": 2851268.0}, {"date": "2026-02-02", "close": 118.76, "volume": 4868805.0}, {"date": "2026-02-03", "close": 116.27, "volume": 3543415.0}, {"date": "2026-02-04", "close": 119.61, "volume": 5171594.0}, {"date": "2026-02-05", "close": 96.66, "volume": 18416640.0}, {"date": "2026-02-06", "close": 99.47, "volume": 8558292.0}, {"date": "2026-02-09", "close": 99.01, "volume": 4715423.0}, {"date": "2026-02-10", "close": 101.31, "volume": 4211271.0}, {"date": "2026-02-11", "close": 105.39, "volume": 4716118.0}, {"date": "2026-02-12", "close": 106.42, "volume": 5383303.0}, {"date": "2026-02-13", "close": 108.24, "volume": 3414083.0}, {"date": "2026-02-17", "close": 112.14, "volume": 4394150.0}, {"date": "2026-02-18", "close": 111.6, "volume": 5347693.0}, {"date": "2026-02-19", "close": 111.74, "volume": 2067417.0}, {"date": "2026-02-20", "close": 114.23, "volume": 2667207.0}, {"date": "2026-02-23", "close": 113.02, "volume": 3556638.0}, {"date": "2026-02-24", "close": 115.29, "volume": 3379715.0}, {"date": "2026-02-25", "close": 112.92, "volume": 2900592.0}, {"date": "2026-02-26", "close": 111.9, "volume": 3531898.0}, {"date": "2026-02-27", "close": 109.47, "volume": 5885215.0}, {"date": "2026-03-02", "close": 100.19, "volume": 5245065.0}, {"date": "2026-03-03", "close": 98.71, "volume": 5841891.0}, {"date": "2026-03-04", "close": 99.21, "volume": 3580473.0}, {"date": "2026-03-05", "close": 95.87, "volume": 3354185.0}, {"date": "2026-03-06", "close": 92.72, "volume": 4607423.0}, {"date": "2026-03-09", "close": 92.63, "volume": 4666235.0}, {"date": "2026-03-10", "close": 94.27, "volume": 4947605.0}, {"date": "2026-03-11", "close": 91.54, "volume": 2854676.0}, {"date": "2026-03-12", "close": 84.29, "volume": 5679588.0}, {"date": "2026-03-13", "close": 87.88, "volume": 4275524.0}, {"date": "2026-03-16", "close": 88.76, "volume": 3365606.0}, {"date": "2026-03-17", "close": 88.91, "volume": 2578699.0}, {"date": "2026-03-18", "close": 86.02, "volume": 3541609.0}, {"date": "2026-03-19", "close": 85.6, "volume": 3755334.0}, {"date": "2026-03-20", "close": 85.92, "volume": 5640415.0}, {"date": "2026-03-23", "close": 79.29, "volume": 9878834.0}, {"date": "2026-03-24", "close": 71.48, "volume": 19705830.0}, {"date": "2026-03-25", "close": 73.11, "volume": 6761812.0}, {"date": "2026-03-26", "close": 69.75, "volume": 5360331.0}, {"date": "2026-03-27", "close": 67.23, "volume": 4195124.0}, {"date": "2026-03-30", "close": 67.98, "volume": 5266969.0}, {"date": "2026-03-31", "close": 71.77, "volume": 5428745.0}, {"date": "2026-04-01", "close": 70.71, "volume": 7895065.0}, {"date": "2026-04-02", "close": 69.12, "volume": 8326266.0}, {"date": "2026-04-06", "close": 70.91, "volume": 4161135.0}, {"date": "2026-04-07", "close": 69.17, "volume": 4225171.0}, {"date": "2026-04-08", "close": 71.44, "volume": 4558681.0}, {"date": "2026-04-09", "close": 73.29, "volume": 3494033.0}, {"date": "2026-04-10", "close": 72.67, "volume": 4912393.0}, {"date": "2026-04-13", "close": 74.55, "volume": 4792913.0}, {"date": "2026-04-14", "close": 76.42, "volume": 3927661.0}, {"date": "2026-04-15", "close": 76.6, "volume": 2726853.0}, {"date": "2026-04-16", "close": 75.34, "volume": 3201613.0}, {"date": "2026-04-17", "close": 76.2, "volume": 4179463.0}, {"date": "2026-04-20", "close": 77.85, "volume": 3232004.0}, {"date": "2026-04-21", "close": 75.86, "volume": 3371903.0}, {"date": "2026-04-22", "close": 76.66, "volume": 3545609.0}, {"date": "2026-04-23", "close": 76.4, "volume": 2502672.0}, {"date": "2026-04-24", "close": 77.82, "volume": 2251455.0}, {"date": "2026-04-27", "close": 77.32, "volume": 3105846.0}, {"date": "2026-04-28", "close": 77.1, "volume": 3821928.0}, {"date": "2026-04-29", "close": 75.69, "volume": 3164827.0}, {"date": "2026-04-30", "close": 76.71, "volume": 4812383.0}, {"date": "2026-05-01", "close": 79.3, "volume": 7022729.0}, {"date": "2026-05-04", "close": 81.33, "volume": 5333605.0}, {"date": "2026-05-05", "close": 82.85, "volume": 3988295.0}, {"date": "2026-05-06", "close": 86.67, "volume": 3746009.0}, {"date": "2026-05-07", "close": 85.29, "volume": 3023316.0}, {"date": "2026-05-08", "close": 86.2, "volume": 2310634.0}, {"date": "2026-05-11", "close": 82.75, "volume": 3091546.0}, {"date": "2026-05-12", "close": 84.89, "volume": 3118534.0}, {"date": "2026-05-13", "close": 82.13, "volume": 2465132.0}, {"date": "2026-05-14", "close": 80.83, "volume": 3218020.0}, {"date": "2026-05-15", "close": 80.28, "volume": 2721170.0}, {"date": "2026-05-18", "close": 80.01, "volume": 1895338.0}, {"date": "2026-05-19", "close": 76.14, "volume": 4504039.0}, {"date": "2026-05-20", "close": 78.2, "volume": 3312284.0}, {"date": "2026-05-21", "close": 78.91, "volume": 3754171.0}, {"date": "2026-05-22", "close": 88.32, "volume": 8107758.0}, {"date": "2026-05-26", "close": 86.6, "volume": 3598347.0}, {"date": "2026-05-27", "close": 91.2, "volume": 4251139.0}, {"date": "2026-05-28", "close": 90.87, "volume": 3102619.0}, {"date": "2026-05-29", "close": 88.95, "volume": 5562020.0}, {"date": "2026-06-01", "close": 85.58, "volume": 4159233.0}, {"date": "2026-06-02", "close": 83.41, "volume": 4309686.0}, {"date": "2026-06-03", "close": 82.05, "volume": 5990897.0}, {"date": "2026-06-04", "close": 82.9, "volume": 4418220.0}, {"date": "2026-06-05", "close": 83.49, "volume": 3165724.0}, {"date": "2026-06-08", "close": 84.64, "volume": 2958152.0}, {"date": "2026-06-09", "close": 86.56, "volume": 3847494.0}, {"date": "2026-06-10", "close": 85.39, "volume": 4072028.0}, {"date": "2026-06-11", "close": 88.02, "volume": 2968336.0}, {"date": "2026-06-12", "close": 89.68, "volume": 2798175.0}, {"date": "2026-06-15", "close": 90.0, "volume": 3554573.0}, {"date": "2026-06-16", "close": 87.58, "volume": 4093521.0}, {"date": "2026-06-17", "close": 82.46, "volume": 3784542.0}, {"date": "2026-06-18", "close": 84.81, "volume": 5699950.0}, {"date": "2026-06-22", "close": 84.53, "volume": 5148970.0}, {"date": "2026-06-23", "close": 83.76, "volume": 3247551.0}, {"date": "2026-06-24", "close": 83.27, "volume": 3135830.0}, {"date": "2026-06-25", "close": 81.5, "volume": 2150864.0}, {"date": "2026-06-26", "close": 80.54, "volume": 5108213.0}, {"date": "2026-06-29", "close": 79.37, "volume": 3795089.0}, {"date": "2026-06-30", "close": 78.95, "volume": 3084310.0}, {"date": "2026-07-01", "close": 82.47, "volume": 3663654.0}, {"date": "2026-07-02", "close": 83.71, "volume": 3260065.0}, {"date": "2026-07-06", "close": 84.9, "volume": 2844297.0}, {"date": "2026-07-07", "close": 84.44, "volume": 2293298.0}, {"date": "2026-07-08", "close": 81.8, "volume": 3333258.0}, {"date": "2026-07-09", "close": 81.99, "volume": 1736111.0}, {"date": "2026-07-10", "close": 82.66, "volume": 1462786.0}, {"date": "2026-07-13", "close": 81.15, "volume": 1794046.0}, {"date": "2026-07-14", "close": 80.86, "volume": 1952245.0}, {"date": "2026-07-15", "close": 82.31, "volume": 2414451.0}, {"date": "2026-07-16", "close": 82.84, "volume": 2007078.0}, {"date": "2026-07-17", "close": 82.13, "volume": 2448179.0}, {"date": "2026-07-20", "close": 83.64, "volume": 2371369.0}, {"date": "2026-07-21", "close": 82.37, "volume": 1771679.0}, {"date": "2026-07-22", "close": 82.63, "volume": 1820747.0}, {"date": "2026-07-23", "close": 79.92, "volume": 2784904.0}, {"date": "2026-07-24", "close": 80.29, "volume": 1430415.0}, {"date": "2026-07-27", "close": 83.2, "volume": 1756712.0}, {"date": "2026-07-28", "close": 84.75, "volume": 2295738.0}, {"date": "2026-07-29", "close": 84.13, "volume": 2485051.0}, {"date": "2026-07-30", "close": 84.88, "volume": 2553371.0}, {"date": "2026-07-31", "close": 83.9, "volume": 1848042.0}, {"date": "2026-08-03", "close": 84.68, "volume": 1893289.0}, {"date": "2026-08-04", "close": 86.97, "volume": 3233263.0}, {"date": "2026-08-05", "close": 86.96, "volume": 1857704.0}, {"date": "2026-08-06", "close": 85.49, "volume": 1546883.0}, {"date": "2026-08-07", "close": 88.35, "volume": 2117974.0}], "refreshing": true}