{"ticker": "HSY", "overview": {"cik": "47111", "ticker": "HSY", "name": "HERSHEY CO", "industry": "Sugar & Confectionery Products", "country": "United States", "sic": "2060", "announcements": [{"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002851", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002799", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002770", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002723", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002698", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002675", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002643", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002578", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002573", "price_sensitive": false}]}, "description": "HERSHEY CO trades as HSY on the NYSE and is registered in the United States, classified under Sugar & Confectionery Products (SIC 2060). Privy Trades holds 62 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 20 sales totalling $75.96M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 20, "sell_sum": 75956257.7755, "net": -75956257.7755, "insiders": 3, "first_date": "2026-07-20", "last_date": "2026-10-28"}, "metrics": {"ticker": "HSY", "has_prices": true, "as_of": "2026-08-07", "last": 182.35, "prev_close": 183.02, "change": -0.6700000000000159, "change_pct": -0.0036608020981314386, "session_volume": 1039898.0, "vwap_5": 180.1083235005851, "vwap_20": 176.5775076405333, "vwap_60": 180.52324842454502, "vwap_250": 191.2348206303201, "high_52w": 236.28, "low_52w": 162.31, "avg_volume_20": 1645631.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950142-26-002875", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4955173.057600001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Big holder trims $5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002875/0000950142-26-002875-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0000950142-26-002851", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3449175.8703999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner takes $3.4M off the table in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002851/0000950142-26-002851-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15344}, {"id": "0000950142-26-002799", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5044533.2982, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002799/0000950142-26-002799-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18224}, {"id": "0000950142-26-002785", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3391681.3603, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $3.4M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002785/0000950142-26-002785-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25424}, {"id": "0000950142-26-002770", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4899327.1652, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "$4.9M sale: A 10% owner lightens up on HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002770/0000950142-26-002770-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "0000950142-26-002723", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3247111.1466, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $3.2M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002723/0000950142-26-002723-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0000950142-26-002530", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3450444.1493, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner takes $3.5M off the table in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002530/0000950142-26-002530-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0000950142-26-002512", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3481255.3186, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whale sells $3.5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002512/0000950142-26-002512-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0000950142-26-002485", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5307308.8414, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Big holder trims $5.3M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002485/0000950142-26-002485-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0000950142-26-002466", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3611722.8098, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner takes $3.6M off the table in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002466/0000950142-26-002466-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0000950142-26-002434", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5624629.1885, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Big holder trims $5.6M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002434/0000950142-26-002434-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0000950142-26-002420", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3757896.5576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "$3.8M sale: A 10% owner lightens up on HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002420/0000950142-26-002420-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0000950142-26-002386", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5530535.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "10% owner sells $5.5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002386/0000950142-26-002386-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0000950142-26-002359", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3703791.3765, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $3.7M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002359/0000950142-26-002359-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0000047111-26-000234", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Heather Carol Hoytink", "who_key": "Hoytink Heather Carol", "role": "President US", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "President files routine paperwork on HSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145864/000004711126000234/0000047111-26-000234-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0000950142-26-002323", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5471348.5004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $5.5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002323/0000950142-26-002323-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0000047111-26-000232", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Stacy Taffet", "who_key": "Taffet Stacy", "role": "Chief Growth and Mktg Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 345032.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "C-suite exec files routine paperwork on HSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065367/000004711126000232/0000047111-26-000232-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0000950142-26-002296", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3644780.0427, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whale sells $3.6M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002296/0000950142-26-002296-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0000047111-26-000230", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Jennifer McCalman", "who_key": "McCalman Jennifer", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128353.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Top exec sells $128K of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1848210/000004711126000230/0000047111-26-000230-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127664}, {"id": "0000950142-26-002252", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3544669.5854, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner cashes out $3.5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002252/0000950142-26-002252-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0000950142-26-002166", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3457520.577, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider offloads $3.5M of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/000095014226002166/0000950142-26-002166-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146384}, {"id": "0000047111-26-000226", "src": "INSIDERS", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 255000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CFO sells $255K of HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/000004711126000226/0000047111-26-000226-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152144}, {"id": "HOUSE-2026-20034998-T26", "src": "CONGRESS", "ticker": "HSY", "cik": "", "company": "HERSHEY CO", "company_raw": "w\nS O: Edward Jones IRA\nSP The Hershey Company Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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 sells HSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166544}, {"id": "13DG-0001562230-26-000090", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Capital International Investors raises a passive stake in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0002100119-26-000644", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Co", "who_key": "HERSHEY CO", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "HERSHEY CO takes a 7.51% passive stake in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/0002100119-26-000644-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-562", "src": "CONGRESS", "ticker": "HSY", "cik": "", "company": "HERSHEY CO", "company_raw": "The Hershey Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys HSY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "13DG-0000102909-26-001457", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Co", "who_key": "HERSHEY CO", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "HERSHEY CO adjusts its stake in HSY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/0000102909-26-001457-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2026-20034050-T0", "src": "CONGRESS", "ticker": "HSY", "cik": "", "company": "HERSHEY CO", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nThe Hershey Company Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Scott Scott Franklin dumps HSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034050.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382544}, {"id": "HOUSE-2026-20034050-T1", "src": "CONGRESS", "ticker": "HSY", "cik": "", "company": "HERSHEY CO", "company_raw": ",000\nF S: New\nS O: Fidelity Roth IRA\nThe Hershey Company Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Scott Scott Franklin dumps HSY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034050.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382544}, {"id": "SENATE-00818cb5a73246ec82f838dd6247072a-2", "src": "CONGRESS", "ticker": "HSY", "cik": "", "company": "HERSHEY CO", "company_raw": "Hershey Foods Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse adds HSY to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/00818cb5-a732-46ec-82f8-38dd6247072a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499184}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000090", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Capital International Investors raises a passive stake in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0002100119-26-000644", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Co", "who_key": "HERSHEY CO", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "HERSHEY CO takes a 7.51% passive stake in HSY", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/0002100119-26-000644-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-001457", "src": "13DG", "ticker": "HSY", "cik": "47111", "company": "HERSHEY CO", "company_raw": "HERSHEY CO", "who": "Hershey Co", "who_key": "HERSHEY CO", "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": "Sugar & Confectionery Products", "country": "United States", "headline": "HERSHEY CO adjusts its stake in HSY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47111/0000102909-26-001457-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "The Hershey Company Common Stock", "new_value": "HERSHEY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000047111", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000047111", "applied": 1, "detected_at": "2026-10-25T02:45:13.382579"}]}, "key_people": [{"who": "Hershey Trust Co Trustee IN Trust FOR Milton Hershey School", "who_key": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 75572903.9755, "net": -75572903.9755, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4955173.057600001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002875/0000950142-26-002875-index.htm"}, {"action": "SELL", "amount": 3449175.8703999994, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002851/0000950142-26-002851-index.htm"}, {"action": "SELL", "amount": 5044533.2982, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002799/0000950142-26-002799-index.htm"}, {"action": "SELL", "amount": 3391681.3603, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002785/0000950142-26-002785-index.htm"}, {"action": "SELL", "amount": 4899327.1652, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002770/0000950142-26-002770-index.htm"}, {"action": "SELL", "amount": 3247111.1466, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002723/0000950142-26-002723-index.htm"}, {"action": "SELL", "amount": 3450444.1493, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002530/0000950142-26-002530-index.htm"}, {"action": "SELL", "amount": 3481255.3186, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002512/0000950142-26-002512-index.htm"}, {"action": "SELL", "amount": 5307308.8414, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002485/0000950142-26-002485-index.htm"}, {"action": "SELL", "amount": 3611722.8098, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002466/0000950142-26-002466-index.htm"}, {"action": "SELL", "amount": 5624629.1885, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002434/0000950142-26-002434-index.htm"}, {"action": "SELL", "amount": 3757896.5576, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002420/0000950142-26-002420-index.htm"}, {"action": "SELL", "amount": 5530535.13, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002386/0000950142-26-002386-index.htm"}, {"action": "SELL", "amount": 3703791.3765, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002359/0000950142-26-002359-index.htm"}, {"action": "SELL", "amount": 5471348.5004, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002323/0000950142-26-002323-index.htm"}, {"action": "SELL", "amount": 3644780.0427, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002296/0000950142-26-002296-index.htm"}, {"action": "SELL", "amount": 3544669.5854, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002252/0000950142-26-002252-index.htm"}, {"action": "SELL", "amount": 3457520.577, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47111/000095014226002166/0000950142-26-002166-index.htm"}], "latest": {"action": "SELL", "amount": 4955173.057600001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/938543/000095014226002875/0000950142-26-002875-index.htm"}}, {"who": "Steven E. Voskuil", "who_key": "Voskuil Steven E", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 255000.0, "net": -255000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255000.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47111/000004711126000226/0000047111-26-000226-index.htm"}], "latest": {"action": "SELL", "amount": 255000.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47111/000004711126000226/0000047111-26-000226-index.htm"}}, {"who": "Jennifer McCalman", "who_key": "McCalman Jennifer", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 128353.8, "net": -128353.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128353.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848210/000004711126000230/0000047111-26-000230-index.htm"}], "latest": {"action": "SELL", "amount": 128353.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848210/000004711126000230/0000047111-26-000230-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 15001.0, "net": 30002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-07-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da3bd31f-22ce-47d2-ad08-c9e2d0b1b2bd/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6795db72-a531-4fb9-8156-b4ec30d21f3f/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c76c4e6-afb1-45c2-a1a3-90a1cf2f58c7/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 51002.0, "net": -50001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034050.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034050.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030494.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034050.pdf"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023965.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023965.pdf"}}, {"who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026174.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024924.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf"}}], "activity": [{"date": "2026-08-06", "net": -128353.8}, {"date": "2026-08-07", "net": -3644780.0427}, {"date": "2026-08-12", "net": -5471348.5004}, {"date": "2026-08-14", "net": -3703791.3765}, {"date": "2026-08-19", "net": -5530535.13}, {"date": "2026-08-21", "net": -3757896.5576}, {"date": "2026-08-26", "net": -5624629.1885}, {"date": "2026-08-28", "net": -3611722.8098}, {"date": "2026-09-02", "net": -5307308.8414}, {"date": "2026-09-04", "net": -3481255.3186}, {"date": "2026-09-09", "net": -3450444.1493}, {"date": "2026-10-09", "net": -3247111.1466}, {"date": "2026-10-14", "net": -4899327.1652}, {"date": "2026-10-16", "net": -3391681.3603}, {"date": "2026-10-21", "net": -5044533.2982}, {"date": "2026-10-23", "net": -3449175.8703999994}, {"date": "2026-10-28", "net": -4955173.057600001}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002851", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002799", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002770", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002723", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002698", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002675", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002643", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002578", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000047111-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002573", "price_sensitive": false}], "performance": {"ticker": "HSY", "has_prices": true, "summary": {"n": 23, "avg": 0.0916691741375122, "win_rate": 0.5652173913043478, "best": 0.6657531743856764, "worst": -0.18987960371406998, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 213.73, "return": -0.14682075515837736}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 186.0, "return": -0.019623655913978525}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 163.69, "return": 0.1139959679882705}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 161.72, "return": 0.12756616373979715}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 166.66, "return": 0.09414376575063}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 186.36, "return": -0.021517493024254233}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 178.65, "return": 0.020710887209627698}, {"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": 151.75, "return": 0.20164744645799007}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 162.22, "return": 0.12409074096905434}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 170.49, "return": 0.06956419731362534}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 172.85, "return": 0.054960948799537175}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 179.26, "return": 0.017237532076313754}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 199.82, "return": -0.08742868581723551}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 199.82, "return": -0.08742868581723551}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 199.08, "return": -0.08403656821378348}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 188.14, "return": -0.03077495482087803}, {"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": 192.03, "return": -0.05040879029318339}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-10-05", "score": 0.0, "ref_price": 225.09, "return": -0.18987960371406998}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2022-01-21", "score": 0.0, "ref_price": 200.35, "return": -0.08984277514349888}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 161.13, "return": 0.1316949047353069}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 109.47, "return": 0.6657531743856764}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 110.69, "return": 0.6473936218267232}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 110.69, "return": 0.6473936218267232}]}, "price_series": [{"date": "2016-08-08", "close": 110.69, "volume": 586917.0}, {"date": "2016-08-09", "close": 110.27, "volume": 720148.0}, {"date": "2016-08-10", "close": 111.76, "volume": 581402.0}, {"date": "2016-08-11", "close": 112.04, "volume": 1281558.0}, {"date": "2016-08-12", "close": 111.47, "volume": 708159.0}, {"date": "2016-08-15", "close": 111.82, "volume": 1116101.0}, {"date": "2016-08-16", "close": 111.5, "volume": 1072519.0}, {"date": "2016-08-17", "close": 113.43, "volume": 1415583.0}, {"date": "2016-08-18", "close": 113.07, "volume": 815159.0}, {"date": "2016-08-19", "close": 113.62, "volume": 2541003.0}, {"date": "2016-08-22", "close": 113.89, "volume": 818042.0}, {"date": "2016-08-23", "close": 113.06, "volume": 1145575.0}, {"date": "2016-08-24", "close": 110.89, "volume": 1744856.0}, {"date": "2016-08-25", "close": 111.0, "volume": 656341.0}, {"date": "2016-08-26", "close": 110.88, "volume": 607284.0}, {"date": "2016-08-29", "close": 111.67, "volume": 1668434.0}, {"date": "2016-08-30", "close": 99.65, "volume": 7953894.0}, {"date": "2016-08-31", "close": 99.89, "volume": 3255186.0}, {"date": "2016-09-01", "close": 99.54, "volume": 1189234.0}, {"date": "2016-09-02", "close": 99.3, "volume": 2461281.0}, {"date": "2016-09-06", "close": 99.79, "volume": 1120905.0}, {"date": "2016-09-07", "close": 99.13, "volume": 1439312.0}, {"date": "2016-09-08", "close": 98.09, "volume": 1147960.0}, {"date": "2016-09-09", "close": 96.18, "volume": 1448671.0}, {"date": "2016-09-12", "close": 97.48, "volume": 1560821.0}, {"date": "2016-09-13", "close": 96.01, "volume": 1443419.0}, {"date": "2016-09-14", "close": 95.98, "volume": 1242600.0}, {"date": "2016-09-15", "close": 96.01, "volume": 1147129.0}, {"date": "2016-09-16", "close": 95.48, "volume": 1350679.0}, {"date": "2016-09-19", "close": 95.45, "volume": 1280352.0}, {"date": "2016-09-20", "close": 95.52, "volume": 1227429.0}, {"date": "2016-09-21", "close": 96.36, "volume": 1062666.0}, {"date": "2016-09-22", "close": 96.16, "volume": 947355.0}, {"date": "2016-09-23", "close": 95.85, "volume": 3845370.0}, {"date": "2016-09-26", "close": 95.33, "volume": 859269.0}, {"date": "2016-09-27", "close": 94.7, "volume": 1433586.0}, {"date": "2016-09-28", "close": 95.13, "volume": 722681.0}, {"date": "2016-09-29", "close": 94.64, "volume": 976173.0}, {"date": "2016-09-30", "close": 95.6, "volume": 956080.0}, {"date": "2016-10-03", "close": 95.41, "volume": 910737.0}, {"date": "2016-10-04", "close": 95.03, "volume": 1195685.0}, {"date": "2016-10-05", "close": 94.71, "volume": 2303295.0}, {"date": "2016-10-06", "close": 95.11, "volume": 1569721.0}, {"date": "2016-10-07", "close": 95.21, "volume": 1229160.0}, {"date": "2016-10-10", "close": 95.59, "volume": 754401.0}, {"date": "2016-10-11", "close": 94.63, "volume": 716935.0}, {"date": "2016-10-12", "close": 94.95, "volume": 688302.0}, {"date": "2016-10-13", "close": 95.65, "volume": 1017048.0}, {"date": "2016-10-14", "close": 96.43, "volume": 1563346.0}, {"date": "2016-10-17", "close": 96.74, "volume": 746702.0}, {"date": "2016-10-18", "close": 96.31, "volume": 776468.0}, {"date": "2016-10-19", "close": 95.63, "volume": 692047.0}, {"date": "2016-10-20", "close": 95.12, "volume": 750455.0}, {"date": "2016-10-21", "close": 95.36, "volume": 1112668.0}, {"date": "2016-10-24", "close": 95.29, "volume": 644779.0}, {"date": "2016-10-25", "close": 95.81, "volume": 700679.0}, {"date": "2016-10-26", "close": 96.15, "volume": 775768.0}, {"date": "2016-10-27", "close": 95.51, "volume": 2422289.0}, {"date": "2016-10-28", "close": 102.4, "volume": 4322970.0}, {"date": "2016-10-31", "close": 102.46, "volume": 1724927.0}, {"date": "2016-11-01", "close": 101.99, "volume": 1138662.0}, {"date": "2016-11-02", "close": 101.84, "volume": 1054999.0}, {"date": "2016-11-03", "close": 100.68, "volume": 836082.0}, {"date": "2016-11-04", "close": 100.0, "volume": 850848.0}, {"date": "2016-11-07", "close": 101.6, "volume": 1826595.0}, {"date": "2016-11-08", "close": 101.19, "volume": 1240882.0}, {"date": "2016-11-09", "close": 100.46, "volume": 1352559.0}, {"date": "2016-11-10", "close": 97.27, "volume": 2383561.0}, {"date": "2016-11-11", "close": 97.25, "volume": 778990.0}, {"date": "2016-11-14", "close": 98.92, "volume": 1477455.0}, {"date": "2016-11-15", "close": 99.13, "volume": 1202082.0}, {"date": "2016-11-16", "close": 99.3, "volume": 942740.0}, {"date": "2016-11-17", "close": 99.16, "volume": 1351032.0}, {"date": "2016-11-18", "close": 98.56, "volume": 1218231.0}, {"date": "2016-11-21", "close": 97.79, "volume": 1232846.0}, {"date": "2016-11-22", "close": 97.72, "volume": 1033681.0}, {"date": "2016-11-23", "close": 97.16, "volume": 1083563.0}, {"date": "2016-11-25", "close": 97.73, "volume": 564405.0}, {"date": "2016-11-28", "close": 97.84, "volume": 927352.0}, {"date": "2016-11-29", "close": 98.13, "volume": 1040334.0}, {"date": "2016-11-30", "close": 96.64, "volume": 4423793.0}, {"date": "2016-12-01", "close": 96.28, "volume": 1090123.0}, {"date": "2016-12-02", "close": 97.08, "volume": 822710.0}, {"date": "2016-12-05", "close": 97.89, "volume": 704203.0}, {"date": "2016-12-06", "close": 98.49, "volume": 1279842.0}, {"date": "2016-12-07", "close": 99.16, "volume": 883429.0}, {"date": "2016-12-08", "close": 98.44, "volume": 947202.0}, {"date": "2016-12-09", "close": 100.3, "volume": 1725045.0}, {"date": "2016-12-12", "close": 101.1, "volume": 823900.0}, {"date": "2016-12-13", "close": 100.89, "volume": 686437.0}, {"date": "2016-12-14", "close": 99.99, "volume": 731561.0}, {"date": "2016-12-15", "close": 100.71, "volume": 1377673.0}, {"date": "2016-12-16", "close": 101.16, "volume": 925895.0}, {"date": "2016-12-19", "close": 101.46, "volume": 566671.0}, {"date": "2016-12-20", "close": 102.61, "volume": 928408.0}, {"date": "2016-12-21", "close": 103.17, "volume": 1002729.0}, {"date": "2016-12-22", "close": 104.44, "volume": 1505304.0}, {"date": "2016-12-23", "close": 103.62, "volume": 581534.0}, {"date": "2016-12-27", "close": 103.8, "volume": 362277.0}, {"date": "2016-12-28", "close": 103.15, "volume": 461657.0}, {"date": "2016-12-29", "close": 103.99, "volume": 625126.0}, {"date": "2016-12-30", "close": 103.43, "volume": 732962.0}, {"date": "2017-01-03", "close": 103.92, "volume": 686260.0}, {"date": "2017-01-04", "close": 104.12, "volume": 844222.0}, {"date": "2017-01-05", "close": 103.45, "volume": 1278613.0}, {"date": "2017-01-06", "close": 104.51, "volume": 916484.0}, {"date": "2017-01-09", "close": 103.89, "volume": 890187.0}, {"date": "2017-01-10", "close": 104.83, "volume": 1126106.0}, {"date": "2017-01-11", "close": 104.95, "volume": 940973.0}, {"date": "2017-01-12", "close": 104.68, "volume": 763125.0}, {"date": "2017-01-13", "close": 104.85, "volume": 677244.0}, {"date": "2017-01-17", "close": 105.17, "volume": 902351.0}, {"date": "2017-01-18", "close": 105.65, "volume": 1184670.0}, {"date": "2017-01-19", "close": 105.22, "volume": 462956.0}, {"date": "2017-01-20", "close": 105.57, "volume": 614767.0}, {"date": "2017-01-23", "close": 105.3, "volume": 696091.0}, {"date": "2017-01-24", "close": 106.52, "volume": 849676.0}, {"date": "2017-01-25", "close": 106.3, "volume": 699747.0}, {"date": "2017-01-26", "close": 105.67, "volume": 767205.0}, {"date": "2017-01-27", "close": 105.51, "volume": 1034337.0}, {"date": "2017-01-30", "close": 105.07, "volume": 1321819.0}, {"date": "2017-01-31", "close": 105.47, "volume": 1702805.0}, {"date": "2017-02-01", "close": 105.12, "volume": 1233956.0}, {"date": "2017-02-02", "close": 105.59, "volume": 1519637.0}, {"date": "2017-02-03", "close": 106.98, "volume": 2708556.0}, {"date": "2017-02-06", "close": 107.41, "volume": 1095055.0}, {"date": "2017-02-07", "close": 107.19, "volume": 1447609.0}, {"date": "2017-02-08", "close": 106.98, "volume": 893750.0}, {"date": "2017-02-09", "close": 108.11, "volume": 1935485.0}, {"date": "2017-02-10", "close": 107.62, "volume": 979443.0}, {"date": "2017-02-13", "close": 108.21, "volume": 654515.0}, {"date": "2017-02-14", "close": 108.34, "volume": 686514.0}, {"date": "2017-02-15", "close": 108.8, "volume": 1058123.0}, {"date": "2017-02-16", "close": 107.65, "volume": 1465137.0}, {"date": "2017-02-17", "close": 107.25, "volume": 1749499.0}, {"date": "2017-02-21", "close": 108.48, "volume": 1335122.0}, {"date": "2017-02-22", "close": 107.95, "volume": 839764.0}, {"date": "2017-02-23", "close": 108.65, "volume": 880568.0}, {"date": "2017-02-24", "close": 108.9, "volume": 1055638.0}, {"date": "2017-02-27", "close": 107.8, "volume": 744425.0}, {"date": "2017-02-28", "close": 108.35, "volume": 1553608.0}, {"date": "2017-03-01", "close": 109.4, "volume": 1708971.0}, {"date": "2017-03-02", "close": 109.13, "volume": 1059419.0}, {"date": "2017-03-03", "close": 108.66, "volume": 883788.0}, {"date": "2017-03-06", "close": 108.6, "volume": 775197.0}, {"date": "2017-03-07", "close": 108.15, "volume": 803242.0}, {"date": "2017-03-08", "close": 108.57, "volume": 1696751.0}, {"date": "2017-03-09", "close": 109.36, "volume": 993657.0}, {"date": "2017-03-10", "close": 108.93, "volume": 735628.0}, {"date": "2017-03-13", "close": 108.7, "volume": 768831.0}, {"date": "2017-03-14", "close": 108.52, "volume": 679382.0}, {"date": "2017-03-15", "close": 109.29, "volume": 857571.0}, {"date": "2017-03-16", "close": 109.47, "volume": 604336.0}, {"date": "2017-03-17", "close": 109.01, "volume": 1361834.0}, {"date": "2017-03-20", "close": 108.85, "volume": 946504.0}, {"date": "2017-03-21", "close": 108.11, "volume": 1196663.0}, {"date": "2017-03-22", "close": 107.94, "volume": 1173537.0}, {"date": "2017-03-23", "close": 108.1, "volume": 707550.0}, {"date": "2017-03-24", "close": 107.98, "volume": 794527.0}, {"date": "2017-03-27", "close": 108.26, "volume": 854412.0}, {"date": "2017-03-28", "close": 109.15, "volume": 1338894.0}, {"date": "2017-03-29", "close": 109.61, "volume": 792888.0}, {"date": "2017-03-30", "close": 108.9, "volume": 933400.0}, {"date": "2017-03-31", "close": 109.25, "volume": 1034417.0}, {"date": "2017-04-03", "close": 108.92, "volume": 1008199.0}, {"date": "2017-04-04", "close": 108.39, "volume": 935411.0}, {"date": "2017-04-05", "close": 109.07, "volume": 912700.0}, {"date": "2017-04-06", "close": 108.88, "volume": 535534.0}, {"date": "2017-04-07", "close": 109.52, "volume": 961081.0}, {"date": "2017-04-10", "close": 108.32, "volume": 1426043.0}, {"date": "2017-04-11", "close": 108.41, "volume": 737166.0}, {"date": "2017-04-12", "close": 109.05, "volume": 596112.0}, {"date": "2017-04-13", "close": 108.2, "volume": 571876.0}, {"date": "2017-04-17", "close": 108.7, "volume": 557395.0}, {"date": "2017-04-18", "close": 109.47, "volume": 857361.0}, {"date": "2017-04-19", "close": 108.63, "volume": 656399.0}, {"date": "2017-04-20", "close": 108.8, "volume": 940265.0}, {"date": "2017-04-21", "close": 107.4, "volume": 1075170.0}, {"date": "2017-04-24", "close": 108.44, "volume": 864820.0}, {"date": "2017-04-25", "close": 108.46, "volume": 941460.0}, {"date": "2017-04-26", "close": 107.5, "volume": 1788521.0}, {"date": "2017-04-27", "close": 107.38, "volume": 897814.0}, {"date": "2017-04-28", "close": 108.2, "volume": 1067208.0}, {"date": "2017-05-01", "close": 107.05, "volume": 893793.0}, {"date": "2017-05-02", "close": 107.06, "volume": 879950.0}, {"date": "2017-05-03", "close": 106.74, "volume": 1231008.0}, {"date": "2017-05-04", "close": 107.28, "volume": 1136872.0}, {"date": "2017-05-05", "close": 107.55, "volume": 684407.0}, {"date": "2017-05-08", "close": 107.0, "volume": 1342086.0}, {"date": "2017-05-09", "close": 106.41, "volume": 732489.0}, {"date": "2017-05-10", "close": 106.63, "volume": 791243.0}, {"date": "2017-05-11", "close": 106.55, "volume": 768702.0}, {"date": "2017-05-12", "close": 107.07, "volume": 590242.0}, {"date": "2017-05-15", "close": 107.85, "volume": 800364.0}, {"date": "2017-05-16", "close": 107.21, "volume": 595437.0}, {"date": "2017-05-17", "close": 108.77, "volume": 1258063.0}, {"date": "2017-05-18", "close": 110.76, "volume": 1779578.0}, {"date": "2017-05-19", "close": 111.98, "volume": 1573202.0}, {"date": "2017-05-22", "close": 112.77, "volume": 1357619.0}, {"date": "2017-05-23", "close": 113.14, "volume": 1254190.0}, {"date": "2017-05-24", "close": 114.36, "volume": 1200596.0}, {"date": "2017-05-25", "close": 115.31, "volume": 1884376.0}, {"date": "2017-05-26", "close": 115.96, "volume": 992973.0}, {"date": "2017-05-30", "close": 115.52, "volume": 729936.0}, {"date": "2017-05-31", "close": 115.27, "volume": 1652084.0}, {"date": "2017-06-01", "close": 115.82, "volume": 1279299.0}, {"date": "2017-06-02", "close": 115.88, "volume": 1058753.0}, {"date": "2017-06-05", "close": 115.43, "volume": 1320200.0}, {"date": "2017-06-06", "close": 115.48, "volume": 650021.0}, {"date": "2017-06-07", "close": 115.48, "volume": 711251.0}, {"date": "2017-06-08", "close": 113.81, "volume": 1220399.0}, {"date": "2017-06-09", "close": 114.02, "volume": 833194.0}, {"date": "2017-06-12", "close": 113.6, "volume": 677647.0}, {"date": "2017-06-13", "close": 114.21, "volume": 721428.0}, {"date": "2017-06-14", "close": 114.39, "volume": 745223.0}, {"date": "2017-06-15", "close": 114.88, "volume": 1356778.0}, {"date": "2017-06-16", "close": 111.83, "volume": 2287761.0}, {"date": "2017-06-19", "close": 112.3, "volume": 1258970.0}, {"date": "2017-06-20", "close": 111.59, "volume": 780527.0}, {"date": "2017-06-21", "close": 111.57, "volume": 842832.0}, {"date": "2017-06-22", "close": 110.52, "volume": 763270.0}, {"date": "2017-06-23", "close": 109.81, "volume": 1264202.0}, {"date": "2017-06-26", "close": 110.28, "volume": 1084493.0}, {"date": "2017-06-27", "close": 108.18, "volume": 1025177.0}, {"date": "2017-06-28", "close": 107.67, "volume": 825865.0}, {"date": "2017-06-29", "close": 106.62, "volume": 917287.0}, {"date": "2017-06-30", "close": 107.37, "volume": 1620924.0}, {"date": "2017-07-03", "close": 106.64, "volume": 716407.0}, {"date": "2017-07-05", "close": 106.31, "volume": 1715041.0}, {"date": "2017-07-06", "close": 106.43, "volume": 1198316.0}, {"date": "2017-07-07", "close": 105.91, "volume": 739277.0}, {"date": "2017-07-10", "close": 104.97, "volume": 948674.0}, {"date": "2017-07-11", "close": 104.06, "volume": 1672568.0}, {"date": "2017-07-12", "close": 104.83, "volume": 951978.0}, {"date": "2017-07-13", "close": 104.8, "volume": 644819.0}, {"date": "2017-07-14", "close": 105.47, "volume": 570742.0}, {"date": "2017-07-17", "close": 106.29, "volume": 843398.0}, {"date": "2017-07-18", "close": 105.89, "volume": 762349.0}, {"date": "2017-07-19", "close": 106.09, "volume": 575426.0}, {"date": "2017-07-20", "close": 106.28, "volume": 420198.0}, {"date": "2017-07-21", "close": 106.39, "volume": 751211.0}, {"date": "2017-07-24", "close": 105.3, "volume": 1293543.0}, {"date": "2017-07-25", "close": 107.44, "volume": 1301209.0}, {"date": "2017-07-26", "close": 106.0, "volume": 1761698.0}, {"date": "2017-07-27", "close": 106.45, "volume": 1434937.0}, {"date": "2017-07-28", "close": 106.07, "volume": 815657.0}, {"date": "2017-07-31", "close": 105.31, "volume": 1179947.0}, {"date": "2017-08-01", "close": 105.65, "volume": 890207.0}, {"date": "2017-08-02", "close": 105.59, "volume": 707367.0}, {"date": "2017-08-03", "close": 105.54, "volume": 727496.0}, {"date": "2017-08-04", "close": 104.86, "volume": 710820.0}, {"date": "2017-08-07", "close": 105.65, "volume": 761613.0}, {"date": "2017-08-08", "close": 105.1, "volume": 971417.0}, {"date": "2017-08-09", "close": 105.25, "volume": 1003588.0}, {"date": "2017-08-10", "close": 105.3, "volume": 552563.0}, {"date": "2017-08-11", "close": 105.2, "volume": 571976.0}, {"date": "2017-08-14", "close": 105.94, "volume": 535652.0}, {"date": "2017-08-15", "close": 105.9, "volume": 548409.0}, {"date": "2017-08-16", "close": 106.04, "volume": 705080.0}, {"date": "2017-08-17", "close": 107.85, "volume": 1644047.0}, {"date": "2017-08-18", "close": 107.34, "volume": 1047042.0}, {"date": "2017-08-21", "close": 107.61, "volume": 642806.0}, {"date": "2017-08-22", "close": 107.76, "volume": 1302565.0}, {"date": "2017-08-23", "close": 107.44, "volume": 2264846.0}, {"date": "2017-08-24", "close": 105.52, "volume": 2298912.0}, {"date": "2017-08-25", "close": 105.16, "volume": 1361044.0}, {"date": "2017-08-28", "close": 104.47, "volume": 1606883.0}, {"date": "2017-08-29", "close": 104.94, "volume": 1120078.0}, {"date": "2017-08-30", "close": 104.4, "volume": 873725.0}, {"date": "2017-08-31", "close": 104.92, "volume": 769413.0}, {"date": "2017-09-01", "close": 105.61, "volume": 1173319.0}, {"date": "2017-09-05", "close": 104.66, "volume": 1411578.0}, {"date": "2017-09-06", "close": 105.29, "volume": 1416208.0}, {"date": "2017-09-07", "close": 107.8, "volume": 1725314.0}, {"date": "2017-09-08", "close": 108.15, "volume": 1089088.0}, {"date": "2017-09-11", "close": 109.65, "volume": 1073620.0}, {"date": "2017-09-12", "close": 109.58, "volume": 760171.0}, {"date": "2017-09-13", "close": 109.42, "volume": 779296.0}, {"date": "2017-09-14", "close": 109.32, "volume": 537870.0}, {"date": "2017-09-15", "close": 110.5, "volume": 1224543.0}, {"date": "2017-09-18", "close": 109.75, "volume": 923492.0}, {"date": "2017-09-19", "close": 109.41, "volume": 945956.0}, {"date": "2017-09-20", "close": 108.42, "volume": 691287.0}, {"date": "2017-09-21", "close": 107.55, "volume": 902890.0}, {"date": "2017-09-22", "close": 106.48, "volume": 1148451.0}, {"date": "2017-09-25", "close": 106.83, "volume": 1483330.0}, {"date": "2017-09-26", "close": 107.21, "volume": 835642.0}, {"date": "2017-09-27", "close": 108.22, "volume": 1215428.0}, {"date": "2017-09-28", "close": 107.82, "volume": 896529.0}, {"date": "2017-09-29", "close": 109.17, "volume": 1199199.0}, {"date": "2017-10-02", "close": 108.84, "volume": 878476.0}, {"date": "2017-10-03", "close": 107.66, "volume": 948575.0}, {"date": "2017-10-04", "close": 108.24, "volume": 849120.0}, {"date": "2017-10-05", "close": 108.92, "volume": 876436.0}, {"date": "2017-10-06", "close": 108.65, "volume": 994377.0}, {"date": "2017-10-09", "close": 107.89, "volume": 600966.0}, {"date": "2017-10-10", "close": 109.03, "volume": 655393.0}, {"date": "2017-10-11", "close": 109.52, "volume": 893711.0}, {"date": "2017-10-12", "close": 109.97, "volume": 1044342.0}, {"date": "2017-10-13", "close": 110.07, "volume": 1042176.0}, {"date": "2017-10-16", "close": 110.94, "volume": 604030.0}, {"date": "2017-10-17", "close": 110.82, "volume": 547608.0}, {"date": "2017-10-18", "close": 110.05, "volume": 671964.0}, {"date": "2017-10-19", "close": 109.35, "volume": 683494.0}, {"date": "2017-10-20", "close": 109.02, "volume": 717012.0}, {"date": "2017-10-23", "close": 109.12, "volume": 949206.0}, {"date": "2017-10-24", "close": 109.36, "volume": 786676.0}, {"date": "2017-10-25", "close": 108.6, "volume": 1192544.0}, {"date": "2017-10-26", "close": 102.87, "volume": 2601842.0}, {"date": "2017-10-27", "close": 104.08, "volume": 1844349.0}, {"date": "2017-10-30", "close": 104.73, "volume": 1449685.0}, {"date": "2017-10-31", "close": 106.18, "volume": 1145705.0}, {"date": "2017-11-01", "close": 106.73, "volume": 811130.0}, {"date": "2017-11-02", "close": 106.59, "volume": 874065.0}, {"date": "2017-11-03", "close": 105.92, "volume": 809373.0}, {"date": "2017-11-06", "close": 104.38, "volume": 780540.0}, {"date": "2017-11-07", "close": 105.97, "volume": 954574.0}, {"date": "2017-11-08", "close": 107.75, "volume": 798460.0}, {"date": "2017-11-09", "close": 107.77, "volume": 854010.0}, {"date": "2017-11-10", "close": 108.6, "volume": 751677.0}, {"date": "2017-11-13", "close": 108.18, "volume": 939889.0}, {"date": "2017-11-14", "close": 109.86, "volume": 997781.0}, {"date": "2017-11-15", "close": 107.42, "volume": 923017.0}, {"date": "2017-11-16", "close": 109.7, "volume": 1202677.0}, {"date": "2017-11-17", "close": 109.1, "volume": 1993358.0}, {"date": "2017-11-20", "close": 110.1, "volume": 884514.0}, {"date": "2017-11-21", "close": 108.51, "volume": 1060778.0}, {"date": "2017-11-22", "close": 108.12, "volume": 957652.0}, {"date": "2017-11-24", "close": 107.45, "volume": 291197.0}, {"date": "2017-11-27", "close": 108.37, "volume": 634626.0}, {"date": "2017-11-28", "close": 109.84, "volume": 916347.0}, {"date": "2017-11-29", "close": 110.5, "volume": 843905.0}, {"date": "2017-11-30", "close": 110.93, "volume": 1707376.0}, {"date": "2017-12-01", "close": 111.01, "volume": 720814.0}, {"date": "2017-12-04", "close": 112.82, "volume": 1172102.0}, {"date": "2017-12-05", "close": 112.76, "volume": 1010131.0}, {"date": "2017-12-06", "close": 113.76, "volume": 790457.0}, {"date": "2017-12-07", "close": 113.56, "volume": 689838.0}, {"date": "2017-12-08", "close": 113.2, "volume": 589460.0}, {"date": "2017-12-11", "close": 112.8, "volume": 578981.0}, {"date": "2017-12-12", "close": 113.4, "volume": 895806.0}, {"date": "2017-12-13", "close": 113.16, "volume": 974282.0}, {"date": "2017-12-14", "close": 113.36, "volume": 808870.0}, {"date": "2017-12-15", "close": 114.14, "volume": 1596866.0}, {"date": "2017-12-18", "close": 114.26, "volume": 1264888.0}, {"date": "2017-12-19", "close": 115.45, "volume": 1156944.0}, {"date": "2017-12-20", "close": 114.99, "volume": 982497.0}, {"date": "2017-12-21", "close": 114.66, "volume": 574326.0}, {"date": "2017-12-22", "close": 114.95, "volume": 393982.0}, {"date": "2017-12-26", "close": 115.01, "volume": 406473.0}, {"date": "2017-12-27", "close": 114.58, "volume": 434774.0}, {"date": "2017-12-28", "close": 114.36, "volume": 536447.0}, {"date": "2017-12-29", "close": 113.51, "volume": 416550.0}, {"date": "2018-01-02", "close": 112.11, "volume": 845826.0}, {"date": "2018-01-03", "close": 111.64, "volume": 818843.0}, {"date": "2018-01-04", "close": 112.42, "volume": 679678.0}, {"date": "2018-01-05", "close": 112.96, "volume": 767058.0}, {"date": "2018-01-08", "close": 114.06, "volume": 869733.0}, {"date": "2018-01-09", "close": 113.78, "volume": 584103.0}, {"date": "2018-01-10", "close": 110.82, "volume": 1309696.0}, {"date": "2018-01-11", "close": 110.09, "volume": 764272.0}, {"date": "2018-01-12", "close": 109.27, "volume": 621443.0}, {"date": "2018-01-16", "close": 108.29, "volume": 1635997.0}, {"date": "2018-01-17", "close": 108.93, "volume": 1507150.0}, {"date": "2018-01-18", "close": 107.79, "volume": 684793.0}, {"date": "2018-01-19", "close": 109.37, "volume": 1045860.0}, {"date": "2018-01-22", "close": 109.96, "volume": 1137268.0}, {"date": "2018-01-23", "close": 110.81, "volume": 762757.0}, {"date": "2018-01-24", "close": 110.31, "volume": 899221.0}, {"date": "2018-01-25", "close": 111.23, "volume": 540414.0}, {"date": "2018-01-26", "close": 111.07, "volume": 1108595.0}, {"date": "2018-01-29", "close": 109.67, "volume": 798644.0}, {"date": "2018-01-30", "close": 109.53, "volume": 860626.0}, {"date": "2018-01-31", "close": 110.33, "volume": 1254648.0}, {"date": "2018-02-01", "close": 103.77, "volume": 3156132.0}, {"date": "2018-02-02", "close": 102.97, "volume": 2333198.0}, {"date": "2018-02-05", "close": 100.17, "volume": 1872985.0}, {"date": "2018-02-06", "close": 101.29, "volume": 2544095.0}, {"date": "2018-02-07", "close": 99.04, "volume": 1653764.0}, {"date": "2018-02-08", "close": 97.65, "volume": 1796886.0}, {"date": "2018-02-09", "close": 99.67, "volume": 1898492.0}, {"date": "2018-02-12", "close": 99.78, "volume": 1234100.0}, {"date": "2018-02-13", "close": 99.54, "volume": 1130334.0}, {"date": "2018-02-14", "close": 99.02, "volume": 955810.0}, {"date": "2018-02-15", "close": 100.79, "volume": 963203.0}, {"date": "2018-02-16", "close": 100.71, "volume": 2472142.0}, {"date": "2018-02-20", "close": 99.9, "volume": 1153819.0}, {"date": "2018-02-21", "close": 97.89, "volume": 1166370.0}, {"date": "2018-02-22", "close": 97.07, "volume": 1200269.0}, {"date": "2018-02-23", "close": 96.95, "volume": 1252465.0}, {"date": "2018-02-26", "close": 98.0, "volume": 881279.0}, {"date": "2018-02-27", "close": 98.19, "volume": 1492926.0}, {"date": "2018-02-28", "close": 98.26, "volume": 1309095.0}, {"date": "2018-03-01", "close": 97.8, "volume": 1220208.0}, {"date": "2018-03-02", "close": 98.87, "volume": 973589.0}, {"date": "2018-03-05", "close": 99.45, "volume": 1209340.0}, {"date": "2018-03-06", "close": 99.37, "volume": 1009253.0}, {"date": "2018-03-07", "close": 99.88, "volume": 1009682.0}, {"date": "2018-03-08", "close": 99.65, "volume": 959115.0}, {"date": "2018-03-09", "close": 100.36, "volume": 647903.0}, {"date": "2018-03-12", "close": 101.0, "volume": 780529.0}, {"date": "2018-03-13", "close": 101.8, "volume": 1209709.0}, {"date": "2018-03-14", "close": 101.68, "volume": 965621.0}, {"date": "2018-03-15", "close": 100.94, "volume": 1212190.0}, {"date": "2018-03-16", "close": 101.02, "volume": 2266042.0}, {"date": "2018-03-19", "close": 100.07, "volume": 1120236.0}, {"date": "2018-03-20", "close": 100.33, "volume": 774864.0}, {"date": "2018-03-21", "close": 98.47, "volume": 1423280.0}, {"date": "2018-03-22", "close": 97.05, "volume": 995218.0}, {"date": "2018-03-23", "close": 96.06, "volume": 1418190.0}, {"date": "2018-03-26", "close": 98.02, "volume": 1083597.0}, {"date": "2018-03-27", "close": 97.79, "volume": 937079.0}, {"date": "2018-03-28", "close": 98.25, "volume": 1063580.0}, {"date": "2018-03-29", "close": 98.96, "volume": 895771.0}, {"date": "2018-04-02", "close": 97.04, "volume": 798175.0}, {"date": "2018-04-03", "close": 97.81, "volume": 848270.0}, {"date": "2018-04-04", "close": 100.6, "volume": 1331007.0}, {"date": "2018-04-05", "close": 99.7, "volume": 1031062.0}, {"date": "2018-04-06", "close": 98.85, "volume": 765852.0}, {"date": "2018-04-09", "close": 99.36, "volume": 740838.0}, {"date": "2018-04-10", "close": 95.86, "volume": 2460970.0}, {"date": "2018-04-11", "close": 96.65, "volume": 1027776.0}, {"date": "2018-04-12", "close": 95.57, "volume": 772314.0}, {"date": "2018-04-13", "close": 95.96, "volume": 701623.0}, {"date": "2018-04-16", "close": 96.8, "volume": 1108571.0}, {"date": "2018-04-17", "close": 96.7, "volume": 774712.0}, {"date": "2018-04-18", "close": 95.34, "volume": 1100933.0}, {"date": "2018-04-19", "close": 93.56, "volume": 1763823.0}, {"date": "2018-04-20", "close": 92.48, "volume": 1824605.0}, {"date": "2018-04-23", "close": 93.18, "volume": 1281960.0}, {"date": "2018-04-24", "close": 92.77, "volume": 1578812.0}, {"date": "2018-04-25", "close": 93.54, "volume": 1364282.0}, {"date": "2018-04-26", "close": 93.29, "volume": 3524494.0}, {"date": "2018-04-27", "close": 93.38, "volume": 1774020.0}, {"date": "2018-04-30", "close": 91.94, "volume": 1284065.0}, {"date": "2018-05-01", "close": 91.32, "volume": 1418555.0}, {"date": "2018-05-02", "close": 89.54, "volume": 2255231.0}, {"date": "2018-05-03", "close": 89.7, "volume": 1711632.0}, {"date": "2018-05-04", "close": 91.78, "volume": 1236367.0}, {"date": "2018-05-07", "close": 91.66, "volume": 1268541.0}, {"date": "2018-05-08", "close": 92.15, "volume": 1388774.0}, {"date": "2018-05-09", "close": 92.61, "volume": 903270.0}, {"date": "2018-05-10", "close": 92.89, "volume": 728289.0}, {"date": "2018-05-11", "close": 92.46, "volume": 704364.0}, {"date": "2018-05-14", "close": 92.54, "volume": 840995.0}, {"date": "2018-05-15", "close": 92.65, "volume": 2542018.0}, {"date": "2018-05-16", "close": 93.64, "volume": 1690878.0}, {"date": "2018-05-17", "close": 92.6, "volume": 1088050.0}, {"date": "2018-05-18", "close": 91.49, "volume": 1681020.0}, {"date": "2018-05-21", "close": 92.06, "volume": 1021354.0}, {"date": "2018-05-22", "close": 91.65, "volume": 816745.0}, {"date": "2018-05-23", "close": 92.1, "volume": 1036219.0}, {"date": "2018-05-24", "close": 91.67, "volume": 809419.0}, {"date": "2018-05-25", "close": 92.03, "volume": 1401861.0}, {"date": "2018-05-29", "close": 91.59, "volume": 1124781.0}, {"date": "2018-05-30", "close": 91.6, "volume": 1677302.0}, {"date": "2018-05-31", "close": 90.04, "volume": 2329579.0}, {"date": "2018-06-01", "close": 90.01, "volume": 1183520.0}, {"date": "2018-06-04", "close": 91.31, "volume": 1729677.0}, {"date": "2018-06-05", "close": 90.5, "volume": 1117816.0}, {"date": "2018-06-06", "close": 90.55, "volume": 894475.0}, {"date": "2018-06-07", "close": 91.08, "volume": 1265230.0}, {"date": "2018-06-08", "close": 91.77, "volume": 999826.0}, {"date": "2018-06-11", "close": 92.41, "volume": 1249151.0}, {"date": "2018-06-12", "close": 93.38, "volume": 859525.0}, {"date": "2018-06-13", "close": 91.22, "volume": 2892988.0}, {"date": "2018-06-14", "close": 92.14, "volume": 1260635.0}, {"date": "2018-06-15", "close": 94.0, "volume": 2530374.0}, {"date": "2018-06-18", "close": 91.55, "volume": 1346683.0}, {"date": "2018-06-19", "close": 91.92, "volume": 1272244.0}, {"date": "2018-06-20", "close": 91.86, "volume": 706998.0}, {"date": "2018-06-21", "close": 91.91, "volume": 1223455.0}, {"date": "2018-06-22", "close": 92.67, "volume": 997325.0}, {"date": "2018-06-25", "close": 94.2, "volume": 1488806.0}, {"date": "2018-06-26", "close": 94.04, "volume": 1715133.0}, {"date": "2018-06-27", "close": 93.93, "volume": 1037821.0}, {"date": "2018-06-28", "close": 94.18, "volume": 895028.0}, {"date": "2018-06-29", "close": 93.06, "volume": 1190590.0}, {"date": "2018-07-02", "close": 92.23, "volume": 1094021.0}, {"date": "2018-07-03", "close": 92.77, "volume": 635634.0}, {"date": "2018-07-05", "close": 95.16, "volume": 1195432.0}, {"date": "2018-07-06", "close": 95.55, "volume": 1259114.0}, {"date": "2018-07-09", "close": 93.92, "volume": 785915.0}, {"date": "2018-07-10", "close": 93.81, "volume": 924033.0}, {"date": "2018-07-11", "close": 94.04, "volume": 929695.0}, {"date": "2018-07-12", "close": 93.66, "volume": 884264.0}, {"date": "2018-07-13", "close": 93.99, "volume": 854803.0}, {"date": "2018-07-16", "close": 92.75, "volume": 776807.0}, {"date": "2018-07-17", "close": 93.56, "volume": 601816.0}, {"date": "2018-07-18", "close": 91.41, "volume": 1091004.0}, {"date": "2018-07-19", "close": 92.23, "volume": 976040.0}, {"date": "2018-07-20", "close": 91.92, "volume": 842163.0}, {"date": "2018-07-23", "close": 91.04, "volume": 834652.0}, {"date": "2018-07-24", "close": 92.06, "volume": 1397365.0}, {"date": "2018-07-25", "close": 92.83, "volume": 1444857.0}, {"date": "2018-07-26", "close": 99.66, "volume": 3533652.0}, {"date": "2018-07-27", "close": 96.99, "volume": 2216812.0}, {"date": "2018-07-30", "close": 97.8, "volume": 1567323.0}, {"date": "2018-07-31", "close": 98.21, "volume": 1518745.0}, {"date": "2018-08-01", "close": 96.53, "volume": 1375031.0}, {"date": "2018-08-02", "close": 97.54, "volume": 1253148.0}, {"date": "2018-08-03", "close": 99.16, "volume": 1365255.0}, {"date": "2018-08-06", "close": 100.07, "volume": 1260058.0}, {"date": "2018-08-07", "close": 98.58, "volume": 1372832.0}, {"date": "2018-08-08", "close": 97.69, "volume": 748375.0}, {"date": "2018-08-09", "close": 97.34, "volume": 748267.0}, {"date": "2018-08-10", "close": 97.7, "volume": 633804.0}, {"date": "2018-08-13", "close": 98.06, "volume": 712240.0}, {"date": "2018-08-14", "close": 98.61, "volume": 625970.0}, {"date": "2018-08-15", "close": 100.44, "volume": 1118152.0}, {"date": "2018-08-16", "close": 100.5, "volume": 1451881.0}, {"date": "2018-08-17", "close": 101.48, "volume": 2487683.0}, {"date": "2018-08-20", "close": 102.44, "volume": 943876.0}, {"date": "2018-08-21", "close": 101.09, "volume": 971002.0}, {"date": "2018-08-22", "close": 100.2, "volume": 818166.0}, {"date": "2018-08-23", "close": 98.99, "volume": 654374.0}, {"date": "2018-08-24", "close": 99.77, "volume": 917853.0}, {"date": "2018-08-27", "close": 99.29, "volume": 612659.0}, {"date": "2018-08-28", "close": 98.76, "volume": 622257.0}, {"date": "2018-08-29", "close": 99.61, "volume": 665468.0}, {"date": "2018-08-30", "close": 99.92, "volume": 906294.0}, {"date": "2018-08-31", "close": 100.52, "volume": 1139679.0}, {"date": "2018-09-04", "close": 101.5, "volume": 1232310.0}, {"date": "2018-09-05", "close": 102.87, "volume": 2057710.0}, {"date": "2018-09-06", "close": 104.24, "volume": 1289881.0}, {"date": "2018-09-07", "close": 103.64, "volume": 1107852.0}, {"date": "2018-09-10", "close": 104.41, "volume": 1148136.0}, {"date": "2018-09-11", "close": 104.24, "volume": 922370.0}, {"date": "2018-09-12", "close": 106.02, "volume": 1404934.0}, {"date": "2018-09-13", "close": 106.6, "volume": 989224.0}, {"date": "2018-09-14", "close": 105.97, "volume": 930097.0}, {"date": "2018-09-17", "close": 103.77, "volume": 1774510.0}, {"date": "2018-09-18", "close": 103.44, "volume": 1034592.0}, {"date": "2018-09-19", "close": 102.66, "volume": 639889.0}, {"date": "2018-09-20", "close": 103.45, "volume": 871154.0}, {"date": "2018-09-21", "close": 103.9, "volume": 1371236.0}, {"date": "2018-09-24", "close": 102.19, "volume": 619619.0}, {"date": "2018-09-25", "close": 102.29, "volume": 851911.0}, {"date": "2018-09-26", "close": 102.0, "volume": 747502.0}, {"date": "2018-09-27", "close": 101.74, "volume": 521296.0}, {"date": "2018-09-28", "close": 102.0, "volume": 663072.0}, {"date": "2018-10-01", "close": 101.64, "volume": 777119.0}, {"date": "2018-10-02", "close": 102.7, "volume": 559372.0}, {"date": "2018-10-03", "close": 102.1, "volume": 933081.0}, {"date": "2018-10-04", "close": 102.73, "volume": 801879.0}, {"date": "2018-10-05", "close": 104.39, "volume": 1120286.0}, {"date": "2018-10-08", "close": 106.23, "volume": 913162.0}, {"date": "2018-10-09", "close": 104.92, "volume": 869818.0}, {"date": "2018-10-10", "close": 103.74, "volume": 1164283.0}, {"date": "2018-10-11", "close": 102.09, "volume": 951637.0}, {"date": "2018-10-12", "close": 103.41, "volume": 798082.0}, {"date": "2018-10-15", "close": 104.96, "volume": 776846.0}, {"date": "2018-10-16", "close": 105.5, "volume": 719134.0}, {"date": "2018-10-17", "close": 105.19, "volume": 849033.0}, {"date": "2018-10-18", "close": 104.58, "volume": 1578852.0}, {"date": "2018-10-19", "close": 106.58, "volume": 1300496.0}, {"date": "2018-10-22", "close": 105.78, "volume": 906758.0}, {"date": "2018-10-23", "close": 107.71, "volume": 1437545.0}, {"date": "2018-10-24", "close": 108.17, "volume": 1793624.0}, {"date": "2018-10-25", "close": 102.84, "volume": 2426192.0}, {"date": "2018-10-26", "close": 102.52, "volume": 1728255.0}, {"date": "2018-10-29", "close": 106.0, "volume": 2067814.0}, {"date": "2018-10-30", "close": 108.04, "volume": 1772869.0}, {"date": "2018-10-31", "close": 107.15, "volume": 1582469.0}, {"date": "2018-11-01", "close": 107.34, "volume": 955796.0}, {"date": "2018-11-02", "close": 105.84, "volume": 1141888.0}, {"date": "2018-11-05", "close": 106.97, "volume": 1199107.0}, {"date": "2018-11-06", "close": 107.69, "volume": 884821.0}, {"date": "2018-11-07", "close": 108.05, "volume": 1897303.0}, {"date": "2018-11-08", "close": 107.07, "volume": 1883288.0}, {"date": "2018-11-09", "close": 108.58, "volume": 1659250.0}, {"date": "2018-11-12", "close": 108.67, "volume": 1050514.0}, {"date": "2018-11-13", "close": 109.14, "volume": 1213932.0}, {"date": "2018-11-14", "close": 107.95, "volume": 995747.0}, {"date": "2018-11-15", "close": 108.41, "volume": 1396274.0}, {"date": "2018-11-16", "close": 109.15, "volume": 1604102.0}, {"date": "2018-11-19", "close": 108.35, "volume": 1119099.0}, {"date": "2018-11-20", "close": 106.48, "volume": 1521814.0}, {"date": "2018-11-21", "close": 106.16, "volume": 1319112.0}, {"date": "2018-11-23", "close": 106.21, "volume": 780244.0}, {"date": "2018-11-26", "close": 106.0, "volume": 1007880.0}, {"date": "2018-11-27", "close": 106.61, "volume": 1452532.0}, {"date": "2018-11-28", "close": 106.65, "volume": 1169721.0}, {"date": "2018-11-29", "close": 107.45, "volume": 762050.0}, {"date": "2018-11-30", "close": 108.3, "volume": 2120940.0}, {"date": "2018-12-03", "close": 108.93, "volume": 2085555.0}, {"date": "2018-12-04", "close": 108.1, "volume": 2167262.0}, {"date": "2018-12-06", "close": 108.14, "volume": 1305540.0}, {"date": "2018-12-07", "close": 107.14, "volume": 1101788.0}, {"date": "2018-12-10", "close": 107.13, "volume": 936110.0}, {"date": "2018-12-11", "close": 107.91, "volume": 1251258.0}, {"date": "2018-12-12", "close": 109.03, "volume": 1045289.0}, {"date": "2018-12-13", "close": 110.01, "volume": 1218115.0}, {"date": "2018-12-14", "close": 107.87, "volume": 992513.0}, {"date": "2018-12-17", "close": 105.17, "volume": 984814.0}, {"date": "2018-12-18", "close": 104.36, "volume": 1190160.0}, {"date": "2018-12-19", "close": 107.33, "volume": 2414677.0}, {"date": "2018-12-20", "close": 106.43, "volume": 1500744.0}, {"date": "2018-12-21", "close": 105.91, "volume": 1937017.0}, {"date": "2018-12-24", "close": 103.37, "volume": 572897.0}, {"date": "2018-12-26", "close": 105.63, "volume": 828685.0}, {"date": "2018-12-27", "close": 106.13, "volume": 998463.0}, {"date": "2018-12-28", "close": 106.3, "volume": 1032488.0}, {"date": "2018-12-31", "close": 107.18, "volume": 835510.0}, {"date": "2019-01-02", "close": 105.44, "volume": 1025062.0}, {"date": "2019-01-03", "close": 106.24, "volume": 1240318.0}, {"date": "2019-01-04", "close": 106.08, "volume": 1641955.0}, {"date": "2019-01-07", "close": 105.41, "volume": 1732931.0}, {"date": "2019-01-08", "close": 106.47, "volume": 1585553.0}, {"date": "2019-01-09", "close": 105.69, "volume": 1039096.0}, {"date": "2019-01-10", "close": 106.8, "volume": 1048240.0}, {"date": "2019-01-11", "close": 106.59, "volume": 1141347.0}, {"date": "2019-01-14", "close": 106.03, "volume": 1140409.0}, {"date": "2019-01-15", "close": 107.73, "volume": 805367.0}, {"date": "2019-01-16", "close": 106.7, "volume": 751945.0}, {"date": "2019-01-17", "close": 107.78, "volume": 996286.0}, {"date": "2019-01-18", "close": 108.14, "volume": 938754.0}, {"date": "2019-01-22", "close": 108.31, "volume": 979747.0}, {"date": "2019-01-23", "close": 108.56, "volume": 796821.0}, {"date": "2019-01-24", "close": 105.37, "volume": 1239891.0}, {"date": "2019-01-25", "close": 104.3, "volume": 1661712.0}, {"date": "2019-01-28", "close": 104.95, "volume": 1163026.0}, {"date": "2019-01-29", "close": 105.01, "volume": 898546.0}, {"date": "2019-01-30", "close": 105.58, "volume": 1409915.0}, {"date": "2019-01-31", "close": 106.1, "volume": 3209119.0}, {"date": "2019-02-01", "close": 104.78, "volume": 1509637.0}, {"date": "2019-02-04", "close": 105.73, "volume": 1167441.0}, {"date": "2019-02-05", "close": 106.1, "volume": 1482650.0}, {"date": "2019-02-06", "close": 106.14, "volume": 885073.0}, {"date": "2019-02-07", "close": 106.96, "volume": 1072468.0}, {"date": "2019-02-08", "close": 108.42, "volume": 1420728.0}, {"date": "2019-02-11", "close": 108.63, "volume": 1197351.0}, {"date": "2019-02-12", "close": 109.7, "volume": 965186.0}, {"date": "2019-02-13", "close": 109.14, "volume": 1617987.0}, {"date": "2019-02-14", "close": 108.2, "volume": 936878.0}, {"date": "2019-02-15", "close": 109.35, "volume": 2163222.0}, {"date": "2019-02-19", "close": 109.69, "volume": 1108164.0}, {"date": "2019-02-20", "close": 110.68, "volume": 1485392.0}, {"date": "2019-02-21", "close": 111.2, "volume": 1178101.0}, {"date": "2019-02-22", "close": 110.22, "volume": 1132488.0}, {"date": "2019-02-25", "close": 109.47, "volume": 910226.0}, {"date": "2019-02-26", "close": 109.74, "volume": 989733.0}, {"date": "2019-02-27", "close": 109.58, "volume": 1113573.0}, {"date": "2019-02-28", "close": 110.68, "volume": 1193302.0}, {"date": "2019-03-01", "close": 112.23, "volume": 1218892.0}, {"date": "2019-03-04", "close": 110.64, "volume": 1130198.0}, {"date": "2019-03-05", "close": 111.75, "volume": 949319.0}, {"date": "2019-03-06", "close": 111.68, "volume": 1052339.0}, {"date": "2019-03-07", "close": 111.93, "volume": 764146.0}, {"date": "2019-03-08", "close": 111.24, "volume": 1010213.0}, {"date": "2019-03-11", "close": 111.39, "volume": 748268.0}, {"date": "2019-03-12", "close": 110.36, "volume": 911262.0}, {"date": "2019-03-13", "close": 110.78, "volume": 732597.0}, {"date": "2019-03-14", "close": 110.38, "volume": 919745.0}, {"date": "2019-03-15", "close": 110.79, "volume": 1333428.0}, {"date": "2019-03-18", "close": 110.52, "volume": 1068455.0}, {"date": "2019-03-19", "close": 109.33, "volume": 1353750.0}, {"date": "2019-03-20", "close": 109.8, "volume": 1161761.0}, {"date": "2019-03-21", "close": 111.5, "volume": 1048947.0}, {"date": "2019-03-22", "close": 112.0, "volume": 1385920.0}, {"date": "2019-03-25", "close": 112.42, "volume": 728670.0}, {"date": "2019-03-26", "close": 113.25, "volume": 783484.0}, {"date": "2019-03-27", "close": 113.22, "volume": 776959.0}, {"date": "2019-03-28", "close": 114.33, "volume": 892066.0}, {"date": "2019-03-29", "close": 114.83, "volume": 1077832.0}, {"date": "2019-04-01", "close": 113.84, "volume": 690726.0}, {"date": "2019-04-02", "close": 114.75, "volume": 1012776.0}, {"date": "2019-04-03", "close": 114.86, "volume": 1122774.0}, {"date": "2019-04-04", "close": 114.91, "volume": 777531.0}, {"date": "2019-04-05", "close": 115.87, "volume": 829559.0}, {"date": "2019-04-08", "close": 116.27, "volume": 610962.0}, {"date": "2019-04-09", "close": 116.02, "volume": 742518.0}, {"date": "2019-04-10", "close": 116.31, "volume": 572592.0}, {"date": "2019-04-11", "close": 115.92, "volume": 1049343.0}, {"date": "2019-04-12", "close": 116.11, "volume": 810379.0}, {"date": "2019-04-15", "close": 116.74, "volume": 390647.0}, {"date": "2019-04-16", "close": 116.83, "volume": 798751.0}, {"date": "2019-04-17", "close": 116.75, "volume": 943922.0}, {"date": "2019-04-18", "close": 116.96, "volume": 844106.0}, {"date": "2019-04-22", "close": 117.04, "volume": 671773.0}, {"date": "2019-04-23", "close": 116.86, "volume": 1026018.0}, {"date": "2019-04-24", "close": 117.07, "volume": 1452079.0}, {"date": "2019-04-25", "close": 122.44, "volume": 2966250.0}, {"date": "2019-04-26", "close": 125.17, "volume": 1948136.0}, {"date": "2019-04-29", "close": 124.31, "volume": 1611888.0}, {"date": "2019-04-30", "close": 124.85, "volume": 1516923.0}, {"date": "2019-05-01", "close": 122.92, "volume": 1443321.0}, {"date": "2019-05-02", "close": 122.54, "volume": 1591227.0}, {"date": "2019-05-03", "close": 121.83, "volume": 1128214.0}, {"date": "2019-05-06", "close": 123.64, "volume": 1421910.0}, {"date": "2019-05-07", "close": 124.31, "volume": 1727696.0}, {"date": "2019-05-08", "close": 124.86, "volume": 1426603.0}, {"date": "2019-05-09", "close": 125.5, "volume": 1270787.0}, {"date": "2019-05-10", "close": 126.88, "volume": 1267893.0}, {"date": "2019-05-13", "close": 127.07, "volume": 1778254.0}, {"date": "2019-05-14", "close": 127.06, "volume": 1667500.0}, {"date": "2019-05-15", "close": 127.74, "volume": 1304991.0}, {"date": "2019-05-16", "close": 128.49, "volume": 2067800.0}, {"date": "2019-05-17", "close": 128.9, "volume": 1818900.0}, {"date": "2019-05-20", "close": 129.3, "volume": 945779.0}, {"date": "2019-05-21", "close": 130.31, "volume": 1732805.0}, {"date": "2019-05-22", "close": 131.44, "volume": 1360949.0}, {"date": "2019-05-23", "close": 130.22, "volume": 1605962.0}, {"date": "2019-05-24", "close": 130.19, "volume": 963964.0}, {"date": "2019-05-28", "close": 128.3, "volume": 2919492.0}, {"date": "2019-05-29", "close": 128.88, "volume": 1726247.0}, {"date": "2019-05-30", "close": 130.81, "volume": 982325.0}, {"date": "2019-05-31", "close": 131.96, "volume": 1331486.0}, {"date": "2019-06-03", "close": 132.33, "volume": 1251213.0}, {"date": "2019-06-04", "close": 133.13, "volume": 1079703.0}, {"date": "2019-06-05", "close": 136.01, "volume": 1730414.0}, {"date": "2019-06-06", "close": 137.24, "volume": 1414174.0}, {"date": "2019-06-07", "close": 138.01, "volume": 1339339.0}, {"date": "2019-06-10", "close": 136.74, "volume": 1216374.0}, {"date": "2019-06-11", "close": 136.82, "volume": 1123030.0}, {"date": "2019-06-12", "close": 138.22, "volume": 754324.0}, {"date": "2019-06-13", "close": 137.63, "volume": 1191888.0}, {"date": "2019-06-14", "close": 138.32, "volume": 1129012.0}, {"date": "2019-06-17", "close": 137.7, "volume": 1148687.0}, {"date": "2019-06-18", "close": 138.25, "volume": 1311519.0}, {"date": "2019-06-19", "close": 137.9, "volume": 1678228.0}, {"date": "2019-06-20", "close": 137.64, "volume": 1618922.0}, {"date": "2019-06-21", "close": 137.13, "volume": 2156817.0}, {"date": "2019-06-24", "close": 137.45, "volume": 1625996.0}, {"date": "2019-06-25", "close": 137.2, "volume": 1129374.0}, {"date": "2019-06-26", "close": 134.15, "volume": 1828748.0}, {"date": "2019-06-27", "close": 134.88, "volume": 1078187.0}, {"date": "2019-06-28", "close": 134.03, "volume": 1901367.0}, {"date": "2019-07-01", "close": 134.25, "volume": 1024495.0}, {"date": "2019-07-02", "close": 136.09, "volume": 1121435.0}, {"date": "2019-07-03", "close": 138.0, "volume": 766218.0}, {"date": "2019-07-05", "close": 138.26, "volume": 855005.0}, {"date": "2019-07-08", "close": 138.59, "volume": 1069933.0}, {"date": "2019-07-09", "close": 138.62, "volume": 820527.0}, {"date": "2019-07-10", "close": 138.57, "volume": 725002.0}, {"date": "2019-07-11", "close": 137.09, "volume": 1074825.0}, {"date": "2019-07-12", "close": 137.17, "volume": 655790.0}, {"date": "2019-07-15", "close": 138.37, "volume": 1070910.0}, {"date": "2019-07-16", "close": 140.43, "volume": 1393790.0}, {"date": "2019-07-17", "close": 145.71, "volume": 2333222.0}, {"date": "2019-07-18", "close": 147.5, "volume": 1745915.0}, {"date": "2019-07-19", "close": 145.18, "volume": 1123977.0}, {"date": "2019-07-22", "close": 147.06, "volume": 1106033.0}, {"date": "2019-07-23", "close": 147.29, "volume": 1630889.0}, {"date": "2019-07-24", "close": 146.76, "volume": 1940744.0}, {"date": "2019-07-25", "close": 149.72, "volume": 2111367.0}, {"date": "2019-07-26", "close": 152.98, "volume": 1465040.0}, {"date": "2019-07-29", "close": 152.21, "volume": 1249354.0}, {"date": "2019-07-30", "close": 152.26, "volume": 1018386.0}, {"date": "2019-07-31", "close": 151.74, "volume": 1037750.0}, {"date": "2019-08-01", "close": 151.69, "volume": 1224164.0}, {"date": "2019-08-02", "close": 152.11, "volume": 1213418.0}, {"date": "2019-08-05", "close": 149.12, "volume": 1588606.0}, {"date": "2019-08-06", "close": 150.37, "volume": 1301721.0}, {"date": "2019-08-07", "close": 152.61, "volume": 1290074.0}, {"date": "2019-08-08", "close": 154.57, "volume": 921066.0}, {"date": "2019-08-09", "close": 155.48, "volume": 1205614.0}, {"date": "2019-08-12", "close": 155.89, "volume": 608270.0}, {"date": "2019-08-13", "close": 155.36, "volume": 959234.0}, {"date": "2019-08-14", "close": 152.42, "volume": 1070371.0}, {"date": "2019-08-15", "close": 155.5, "volume": 1062777.0}, {"date": "2019-08-16", "close": 155.44, "volume": 945965.0}, {"date": "2019-08-19", "close": 157.77, "volume": 916957.0}, {"date": "2019-08-20", "close": 156.48, "volume": 881278.0}, {"date": "2019-08-21", "close": 158.75, "volume": 912818.0}, {"date": "2019-08-22", "close": 158.38, "volume": 1105151.0}, {"date": "2019-08-23", "close": 157.03, "volume": 781974.0}, {"date": "2019-08-26", "close": 159.05, "volume": 939850.0}, {"date": "2019-08-27", "close": 159.38, "volume": 1211942.0}, {"date": "2019-08-28", "close": 160.48, "volume": 1289378.0}, {"date": "2019-08-29", "close": 157.99, "volume": 1044088.0}, {"date": "2019-08-30", "close": 158.48, "volume": 1026372.0}, {"date": "2019-09-03", "close": 159.93, "volume": 915134.0}, {"date": "2019-09-04", "close": 161.4, "volume": 1046986.0}, {"date": "2019-09-05", "close": 160.3, "volume": 1154902.0}, {"date": "2019-09-06", "close": 158.98, "volume": 1223300.0}, {"date": "2019-09-09", "close": 156.15, "volume": 1360188.0}, {"date": "2019-09-10", "close": 152.54, "volume": 2359015.0}, {"date": "2019-09-11", "close": 151.15, "volume": 1819375.0}, {"date": "2019-09-12", "close": 151.26, "volume": 1697349.0}, {"date": "2019-09-13", "close": 148.57, "volume": 1830735.0}, {"date": "2019-09-16", "close": 148.04, "volume": 1287812.0}, {"date": "2019-09-17", "close": 152.69, "volume": 1661734.0}, {"date": "2019-09-18", "close": 153.05, "volume": 869887.0}, {"date": "2019-09-19", "close": 153.45, "volume": 803934.0}, {"date": "2019-09-20", "close": 153.94, "volume": 3219233.0}, {"date": "2019-09-23", "close": 153.31, "volume": 793406.0}, {"date": "2019-09-24", "close": 155.66, "volume": 1156442.0}, {"date": "2019-09-25", "close": 153.37, "volume": 978352.0}, {"date": "2019-09-26", "close": 154.28, "volume": 965859.0}, {"date": "2019-09-27", "close": 153.78, "volume": 526102.0}, {"date": "2019-09-30", "close": 154.99, "volume": 836076.0}, {"date": "2019-10-01", "close": 154.89, "volume": 658950.0}, {"date": "2019-10-02", "close": 153.55, "volume": 790089.0}, {"date": "2019-10-03", "close": 155.48, "volume": 1140226.0}, {"date": "2019-10-04", "close": 157.51, "volume": 974889.0}, {"date": "2019-10-07", "close": 157.7, "volume": 772590.0}, {"date": "2019-10-08", "close": 156.28, "volume": 814675.0}, {"date": "2019-10-09", "close": 156.47, "volume": 873495.0}, {"date": "2019-10-10", "close": 156.3, "volume": 626381.0}, {"date": "2019-10-11", "close": 155.31, "volume": 933506.0}, {"date": "2019-10-14", "close": 155.38, "volume": 799052.0}, {"date": "2019-10-15", "close": 152.54, "volume": 1226473.0}, {"date": "2019-10-16", "close": 151.53, "volume": 818714.0}, {"date": "2019-10-17", "close": 152.73, "volume": 597990.0}, {"date": "2019-10-18", "close": 153.07, "volume": 715690.0}, {"date": "2019-10-21", "close": 153.58, "volume": 696960.0}, {"date": "2019-10-22", "close": 149.75, "volume": 957832.0}, {"date": "2019-10-23", "close": 149.71, "volume": 1402471.0}, {"date": "2019-10-24", "close": 146.37, "volume": 1869584.0}, {"date": "2019-10-25", "close": 143.31, "volume": 1390237.0}, {"date": "2019-10-28", "close": 141.15, "volume": 1408273.0}, {"date": "2019-10-29", "close": 143.65, "volume": 1469533.0}, {"date": "2019-10-30", "close": 145.97, "volume": 1127890.0}, {"date": "2019-10-31", "close": 146.87, "volume": 1037891.0}, {"date": "2019-11-01", "close": 143.07, "volume": 1110314.0}, {"date": "2019-11-04", "close": 140.53, "volume": 1112112.0}, {"date": "2019-11-05", "close": 140.29, "volume": 1079254.0}, {"date": "2019-11-06", "close": 140.82, "volume": 1022492.0}, {"date": "2019-11-07", "close": 141.32, "volume": 808919.0}, {"date": "2019-11-08", "close": 140.97, "volume": 468827.0}, {"date": "2019-11-11", "close": 141.73, "volume": 512214.0}, {"date": "2019-11-12", "close": 142.85, "volume": 710667.0}, {"date": "2019-11-13", "close": 145.78, "volume": 1413818.0}, {"date": "2019-11-14", "close": 146.31, "volume": 844810.0}, {"date": "2019-11-15", "close": 145.75, "volume": 877657.0}, {"date": "2019-11-18", "close": 146.69, "volume": 740803.0}, {"date": "2019-11-19", "close": 147.56, "volume": 754429.0}, {"date": "2019-11-20", "close": 149.12, "volume": 1164903.0}, {"date": "2019-11-21", "close": 146.55, "volume": 719595.0}, {"date": "2019-11-22", "close": 146.84, "volume": 589023.0}, {"date": "2019-11-25", "close": 146.08, "volume": 1299327.0}, {"date": "2019-11-26", "close": 149.59, "volume": 1899724.0}, {"date": "2019-11-27", "close": 148.56, "volume": 823587.0}, {"date": "2019-11-29", "close": 148.16, "volume": 423389.0}, {"date": "2019-12-02", "close": 148.96, "volume": 677285.0}, {"date": "2019-12-03", "close": 148.8, "volume": 832503.0}, {"date": "2019-12-04", "close": 150.16, "volume": 802250.0}, {"date": "2019-12-05", "close": 149.97, "volume": 570287.0}, {"date": "2019-12-06", "close": 149.25, "volume": 600212.0}, {"date": "2019-12-09", "close": 149.54, "volume": 952479.0}, {"date": "2019-12-10", "close": 149.4, "volume": 539696.0}, {"date": "2019-12-11", "close": 149.77, "volume": 614962.0}, {"date": "2019-12-12", "close": 146.82, "volume": 713485.0}, {"date": "2019-12-13", "close": 147.15, "volume": 586282.0}, {"date": "2019-12-16", "close": 146.78, "volume": 917327.0}, {"date": "2019-12-17", "close": 144.71, "volume": 1489312.0}, {"date": "2019-12-18", "close": 145.82, "volume": 984034.0}, {"date": "2019-12-19", "close": 146.67, "volume": 925090.0}, {"date": "2019-12-20", "close": 147.44, "volume": 1269377.0}, {"date": "2019-12-23", "close": 146.31, "volume": 481811.0}, {"date": "2019-12-24", "close": 146.09, "volume": 250834.0}, {"date": "2019-12-26", "close": 146.29, "volume": 400842.0}, {"date": "2019-12-27", "close": 147.62, "volume": 420746.0}, {"date": "2019-12-30", "close": 146.82, "volume": 446422.0}, {"date": "2019-12-31", "close": 146.98, "volume": 594814.0}, {"date": "2020-01-02", "close": 143.96, "volume": 780033.0}, {"date": "2020-01-03", "close": 145.26, "volume": 770922.0}, {"date": "2020-01-06", "close": 144.57, "volume": 1032942.0}, {"date": "2020-01-07", "close": 144.85, "volume": 859924.0}, {"date": "2020-01-08", "close": 146.04, "volume": 865210.0}, {"date": "2020-01-09", "close": 146.57, "volume": 919092.0}, {"date": "2020-01-10", "close": 148.13, "volume": 724091.0}, {"date": "2020-01-13", "close": 149.69, "volume": 734891.0}, {"date": "2020-01-14", "close": 148.83, "volume": 734678.0}, {"date": "2020-01-15", "close": 148.51, "volume": 852769.0}, {"date": "2020-01-16", "close": 148.97, "volume": 1016529.0}, {"date": "2020-01-17", "close": 150.85, "volume": 879443.0}, {"date": "2020-01-21", "close": 152.83, "volume": 869839.0}, {"date": "2020-01-22", "close": 152.44, "volume": 486601.0}, {"date": "2020-01-23", "close": 153.83, "volume": 603337.0}, {"date": "2020-01-24", "close": 154.68, "volume": 592626.0}, {"date": "2020-01-27", "close": 152.85, "volume": 1130586.0}, {"date": "2020-01-28", "close": 152.19, "volume": 821674.0}, {"date": "2020-01-29", "close": 151.15, "volume": 795779.0}, {"date": "2020-01-30", "close": 158.14, "volume": 1386389.0}, {"date": "2020-01-31", "close": 155.17, "volume": 1341567.0}, {"date": "2020-02-03", "close": 154.65, "volume": 812952.0}, {"date": "2020-02-04", "close": 152.44, "volume": 842753.0}, {"date": "2020-02-05", "close": 152.88, "volume": 802200.0}, {"date": "2020-02-06", "close": 154.34, "volume": 676841.0}, {"date": "2020-02-07", "close": 156.05, "volume": 717298.0}, {"date": "2020-02-10", "close": 156.99, "volume": 733646.0}, {"date": "2020-02-11", "close": 157.65, "volume": 680625.0}, {"date": "2020-02-12", "close": 157.86, "volume": 673024.0}, {"date": "2020-02-13", "close": 159.33, "volume": 774114.0}, {"date": "2020-02-14", "close": 160.34, "volume": 687439.0}, {"date": "2020-02-18", "close": 160.06, "volume": 1061579.0}, {"date": "2020-02-19", "close": 160.49, "volume": 806799.0}, {"date": "2020-02-20", "close": 160.11, "volume": 716714.0}, {"date": "2020-02-21", "close": 160.32, "volume": 1028175.0}, {"date": "2020-02-24", "close": 158.94, "volume": 1083626.0}, {"date": "2020-02-25", "close": 157.32, "volume": 1466644.0}, {"date": "2020-02-26", "close": 158.38, "volume": 1144369.0}, {"date": "2020-02-27", "close": 151.96, "volume": 1580786.0}, {"date": "2020-02-28", "close": 143.99, "volume": 2127656.0}, {"date": "2020-03-02", "close": 152.36, "volume": 1280476.0}, {"date": "2020-03-03", "close": 153.49, "volume": 1342307.0}, {"date": "2020-03-04", "close": 160.95, "volume": 1002281.0}, {"date": "2020-03-05", "close": 159.0, "volume": 974080.0}, {"date": "2020-03-06", "close": 156.29, "volume": 1118357.0}, {"date": "2020-03-09", "close": 151.0, "volume": 1221622.0}, {"date": "2020-03-10", "close": 154.55, "volume": 1900329.0}, {"date": "2020-03-11", "close": 148.77, "volume": 1076736.0}, {"date": "2020-03-12", "close": 132.87, "volume": 2478477.0}, {"date": "2020-03-13", "close": 139.84, "volume": 1905048.0}, {"date": "2020-03-16", "close": 125.93, "volume": 1974584.0}, {"date": "2020-03-17", "close": 139.1, "volume": 2678816.0}, {"date": "2020-03-18", "close": 116.11, "volume": 3029013.0}, {"date": "2020-03-19", "close": 121.79, "volume": 1806455.0}, {"date": "2020-03-20", "close": 117.73, "volume": 1763078.0}, {"date": "2020-03-23", "close": 111.43, "volume": 1917294.0}, {"date": "2020-03-24", "close": 121.92, "volume": 1523090.0}, {"date": "2020-03-25", "close": 126.14, "volume": 2003641.0}, {"date": "2020-03-26", "close": 132.45, "volume": 1440635.0}, {"date": "2020-03-27", "close": 130.84, "volume": 1521374.0}, {"date": "2020-03-30", "close": 137.78, "volume": 1348248.0}, {"date": "2020-03-31", "close": 132.5, "volume": 2162857.0}, {"date": "2020-04-01", "close": 131.66, "volume": 1412262.0}, {"date": "2020-04-02", "close": 135.73, "volume": 2134822.0}, {"date": "2020-04-03", "close": 139.77, "volume": 1469010.0}, {"date": "2020-04-06", "close": 141.86, "volume": 1294918.0}, {"date": "2020-04-07", "close": 141.11, "volume": 1367993.0}, {"date": "2020-04-08", "close": 142.71, "volume": 779686.0}, {"date": "2020-04-09", "close": 143.91, "volume": 952507.0}, {"date": "2020-04-13", "close": 142.65, "volume": 1683892.0}, {"date": "2020-04-14", "close": 146.13, "volume": 1152145.0}, {"date": "2020-04-15", "close": 142.6, "volume": 1715645.0}, {"date": "2020-04-16", "close": 145.45, "volume": 1443093.0}, {"date": "2020-04-17", "close": 146.46, "volume": 1164262.0}, {"date": "2020-04-20", "close": 144.58, "volume": 1048735.0}, {"date": "2020-04-21", "close": 141.62, "volume": 1236100.0}, {"date": "2020-04-22", "close": 143.28, "volume": 1293686.0}, {"date": "2020-04-23", "close": 136.91, "volume": 2165408.0}, {"date": "2020-04-24", "close": 135.74, "volume": 1416028.0}, {"date": "2020-04-27", "close": 135.11, "volume": 1318659.0}, {"date": "2020-04-28", "close": 134.25, "volume": 1167187.0}, {"date": "2020-04-29", "close": 134.41, "volume": 1909895.0}, {"date": "2020-04-30", "close": 132.43, "volume": 1216220.0}, {"date": "2020-05-01", "close": 132.54, "volume": 1153410.0}, {"date": "2020-05-04", "close": 131.25, "volume": 1109586.0}, {"date": "2020-05-05", "close": 131.36, "volume": 1135615.0}, {"date": "2020-05-06", "close": 131.73, "volume": 858160.0}, {"date": "2020-05-07", "close": 130.53, "volume": 979163.0}, {"date": "2020-05-08", "close": 133.19, "volume": 831328.0}, {"date": "2020-05-11", "close": 132.95, "volume": 1087164.0}, {"date": "2020-05-12", "close": 132.47, "volume": 663385.0}, {"date": "2020-05-13", "close": 131.87, "volume": 803287.0}, {"date": "2020-05-14", "close": 131.03, "volume": 1151167.0}, {"date": "2020-05-15", "close": 130.38, "volume": 2602758.0}, {"date": "2020-05-18", "close": 132.27, "volume": 1789354.0}, {"date": "2020-05-19", "close": 130.91, "volume": 1170648.0}, {"date": "2020-05-20", "close": 131.22, "volume": 1137664.0}, {"date": "2020-05-21", "close": 128.03, "volume": 2597308.0}, {"date": "2020-05-22", "close": 130.26, "volume": 899979.0}, {"date": "2020-05-26", "close": 128.27, "volume": 1719569.0}, {"date": "2020-05-27", "close": 133.05, "volume": 1443851.0}, {"date": "2020-05-28", "close": 135.98, "volume": 1372739.0}, {"date": "2020-05-29", "close": 135.68, "volume": 2912028.0}, {"date": "2020-06-01", "close": 136.43, "volume": 746113.0}, {"date": "2020-06-02", "close": 137.18, "volume": 2057611.0}, {"date": "2020-06-03", "close": 134.22, "volume": 980953.0}, {"date": "2020-06-04", "close": 133.43, "volume": 1133365.0}, {"date": "2020-06-05", "close": 135.44, "volume": 1304553.0}, {"date": "2020-06-08", "close": 135.67, "volume": 1987694.0}, {"date": "2020-06-09", "close": 133.34, "volume": 1276912.0}, {"date": "2020-06-10", "close": 135.32, "volume": 1352278.0}, {"date": "2020-06-11", "close": 129.09, "volume": 1189699.0}, {"date": "2020-06-12", "close": 129.11, "volume": 1085794.0}, {"date": "2020-06-15", "close": 130.13, "volume": 1183099.0}, {"date": "2020-06-16", "close": 132.58, "volume": 789541.0}, {"date": "2020-06-17", "close": 132.28, "volume": 910406.0}, {"date": "2020-06-18", "close": 132.54, "volume": 595452.0}, {"date": "2020-06-19", "close": 129.45, "volume": 3297253.0}, {"date": "2020-06-22", "close": 130.56, "volume": 993079.0}, {"date": "2020-06-23", "close": 130.25, "volume": 1072521.0}, {"date": "2020-06-24", "close": 127.98, "volume": 969741.0}, {"date": "2020-06-25", "close": 128.67, "volume": 1112339.0}, {"date": "2020-06-26", "close": 125.85, "volume": 1539284.0}, {"date": "2020-06-29", "close": 127.61, "volume": 797750.0}, {"date": "2020-06-30", "close": 129.62, "volume": 2200364.0}, {"date": "2020-07-01", "close": 130.12, "volume": 1292280.0}, {"date": "2020-07-02", "close": 129.86, "volume": 1287362.0}, {"date": "2020-07-06", "close": 129.45, "volume": 986160.0}, {"date": "2020-07-07", "close": 129.25, "volume": 1097042.0}, {"date": "2020-07-08", "close": 128.52, "volume": 1024432.0}, {"date": "2020-07-09", "close": 126.75, "volume": 810954.0}, {"date": "2020-07-10", "close": 127.75, "volume": 661434.0}, {"date": "2020-07-13", "close": 127.88, "volume": 1248679.0}, {"date": "2020-07-14", "close": 131.8, "volume": 1856693.0}, {"date": "2020-07-15", "close": 132.0, "volume": 1155587.0}, {"date": "2020-07-16", "close": 134.45, "volume": 1614772.0}, {"date": "2020-07-17", "close": 136.4, "volume": 2708258.0}, {"date": "2020-07-20", "close": 135.51, "volume": 1080076.0}, {"date": "2020-07-21", "close": 137.31, "volume": 1162458.0}, {"date": "2020-07-22", "close": 138.46, "volume": 1589711.0}, {"date": "2020-07-23", "close": 146.33, "volume": 2281393.0}, {"date": "2020-07-24", "close": 145.68, "volume": 1162150.0}, {"date": "2020-07-27", "close": 146.29, "volume": 879555.0}, {"date": "2020-07-28", "close": 145.73, "volume": 919440.0}, {"date": "2020-07-29", "close": 145.81, "volume": 863872.0}, {"date": "2020-07-30", "close": 145.29, "volume": 774019.0}, {"date": "2020-07-31", "close": 145.41, "volume": 1757059.0}, {"date": "2020-08-03", "close": 144.94, "volume": 1060143.0}, {"date": "2020-08-04", "close": 144.3, "volume": 974031.0}, {"date": "2020-08-05", "close": 142.27, "volume": 709462.0}, {"date": "2020-08-06", "close": 143.67, "volume": 617989.0}, {"date": "2020-08-07", "close": 143.92, "volume": 671897.0}, {"date": "2020-08-10", "close": 143.92, "volume": 561601.0}, {"date": "2020-08-11", "close": 142.51, "volume": 998564.0}, {"date": "2020-08-12", "close": 146.02, "volume": 878684.0}, {"date": "2020-08-13", "close": 146.57, "volume": 734862.0}, {"date": "2020-08-14", "close": 146.07, "volume": 513958.0}, {"date": "2020-08-17", "close": 148.33, "volume": 863891.0}, {"date": "2020-08-18", "close": 149.59, "volume": 1046325.0}, {"date": "2020-08-19", "close": 147.76, "volume": 1220100.0}, {"date": "2020-08-20", "close": 147.74, "volume": 1241242.0}, {"date": "2020-08-21", "close": 147.43, "volume": 707486.0}, {"date": "2020-08-24", "close": 148.84, "volume": 436801.0}, {"date": "2020-08-25", "close": 148.67, "volume": 503726.0}, {"date": "2020-08-26", "close": 149.15, "volume": 1042531.0}, {"date": "2020-08-27", "close": 148.7, "volume": 646534.0}, {"date": "2020-08-28", "close": 149.2, "volume": 406957.0}, {"date": "2020-08-31", "close": 148.64, "volume": 682391.0}, {"date": "2020-09-01", "close": 148.42, "volume": 644640.0}, {"date": "2020-09-02", "close": 149.42, "volume": 773493.0}, {"date": "2020-09-03", "close": 148.36, "volume": 861882.0}, {"date": "2020-09-04", "close": 148.8, "volume": 779532.0}, {"date": "2020-09-08", "close": 145.52, "volume": 924286.0}, {"date": "2020-09-09", "close": 147.72, "volume": 624218.0}, {"date": "2020-09-10", "close": 145.15, "volume": 694948.0}, {"date": "2020-09-11", "close": 145.5, "volume": 484404.0}, {"date": "2020-09-14", "close": 144.5, "volume": 585604.0}, {"date": "2020-09-15", "close": 144.34, "volume": 882319.0}, {"date": "2020-09-16", "close": 143.19, "volume": 629194.0}, {"date": "2020-09-17", "close": 140.5, "volume": 857724.0}, {"date": "2020-09-18", "close": 138.92, "volume": 1567924.0}, {"date": "2020-09-21", "close": 137.0, "volume": 1291215.0}, {"date": "2020-09-22", "close": 137.43, "volume": 623009.0}, {"date": "2020-09-23", "close": 134.34, "volume": 1084134.0}, {"date": "2020-09-24", "close": 137.66, "volume": 963889.0}, {"date": "2020-09-25", "close": 139.52, "volume": 684939.0}, {"date": "2020-09-28", "close": 140.41, "volume": 589910.0}, {"date": "2020-09-29", "close": 141.19, "volume": 735261.0}, {"date": "2020-09-30", "close": 143.34, "volume": 798517.0}, {"date": "2020-10-01", "close": 143.93, "volume": 759662.0}, {"date": "2020-10-02", "close": 142.92, "volume": 535654.0}, {"date": "2020-10-05", "close": 143.77, "volume": 432715.0}, {"date": "2020-10-06", "close": 141.56, "volume": 680343.0}, {"date": "2020-10-07", "close": 143.41, "volume": 615258.0}, {"date": "2020-10-08", "close": 143.51, "volume": 474316.0}, {"date": "2020-10-09", "close": 145.63, "volume": 612694.0}, {"date": "2020-10-12", "close": 148.08, "volume": 601634.0}, {"date": "2020-10-13", "close": 148.85, "volume": 574279.0}, {"date": "2020-10-14", "close": 149.47, "volume": 576978.0}, {"date": "2020-10-15", "close": 150.42, "volume": 579589.0}, {"date": "2020-10-16", "close": 149.92, "volume": 912213.0}, {"date": "2020-10-19", "close": 147.5, "volume": 614242.0}, {"date": "2020-10-20", "close": 146.88, "volume": 434715.0}, {"date": "2020-10-21", "close": 145.58, "volume": 688587.0}, {"date": "2020-10-22", "close": 145.44, "volume": 442573.0}, {"date": "2020-10-23", "close": 146.34, "volume": 383672.0}, {"date": "2020-10-26", "close": 144.2, "volume": 610599.0}, {"date": "2020-10-27", "close": 142.5, "volume": 825133.0}, {"date": "2020-10-28", "close": 138.2, "volume": 858284.0}, {"date": "2020-10-29", "close": 137.83, "volume": 710810.0}, {"date": "2020-10-30", "close": 137.46, "volume": 783864.0}, {"date": "2020-11-02", "close": 140.78, "volume": 1266214.0}, {"date": "2020-11-03", "close": 142.72, "volume": 569798.0}, {"date": "2020-11-04", "close": 143.94, "volume": 985035.0}, {"date": "2020-11-05", "close": 144.6, "volume": 923599.0}, {"date": "2020-11-06", "close": 149.4, "volume": 1354941.0}, {"date": "2020-11-09", "close": 149.72, "volume": 1168401.0}, {"date": "2020-11-10", "close": 152.26, "volume": 987701.0}, {"date": "2020-11-11", "close": 153.66, "volume": 697170.0}, {"date": "2020-11-12", "close": 153.56, "volume": 584487.0}, {"date": "2020-11-13", "close": 154.0, "volume": 580392.0}, {"date": "2020-11-16", "close": 155.12, "volume": 784111.0}, {"date": "2020-11-17", "close": 152.93, "volume": 701006.0}, {"date": "2020-11-18", "close": 150.64, "volume": 678171.0}, {"date": "2020-11-19", "close": 149.4, "volume": 659417.0}, {"date": "2020-11-20", "close": 147.78, "volume": 600645.0}, {"date": "2020-11-23", "close": 146.83, "volume": 656963.0}, {"date": "2020-11-24", "close": 148.21, "volume": 2261499.0}, {"date": "2020-11-25", "close": 148.15, "volume": 1565286.0}, {"date": "2020-11-27", "close": 148.05, "volume": 1252908.0}, {"date": "2020-11-30", "close": 147.89, "volume": 1507420.0}, {"date": "2020-12-01", "close": 150.04, "volume": 1325479.0}, {"date": "2020-12-02", "close": 149.25, "volume": 1094650.0}, {"date": "2020-12-03", "close": 149.83, "volume": 719353.0}, {"date": "2020-12-04", "close": 150.87, "volume": 1002547.0}, {"date": "2020-12-07", "close": 149.72, "volume": 879889.0}, {"date": "2020-12-08", "close": 150.63, "volume": 814281.0}, {"date": "2020-12-09", "close": 152.14, "volume": 1179124.0}, {"date": "2020-12-10", "close": 149.7, "volume": 899783.0}, {"date": "2020-12-11", "close": 149.11, "volume": 608687.0}, {"date": "2020-12-14", "close": 149.14, "volume": 579571.0}, {"date": "2020-12-15", "close": 150.23, "volume": 689139.0}, {"date": "2020-12-16", "close": 150.28, "volume": 743555.0}, {"date": "2020-12-17", "close": 151.61, "volume": 797065.0}, {"date": "2020-12-18", "close": 150.88, "volume": 1717323.0}, {"date": "2020-12-21", "close": 149.66, "volume": 846072.0}, {"date": "2020-12-22", "close": 148.62, "volume": 559984.0}, {"date": "2020-12-23", "close": 149.45, "volume": 580120.0}, {"date": "2020-12-24", "close": 149.95, "volume": 188232.0}, {"date": "2020-12-28", "close": 151.8, "volume": 432858.0}, {"date": "2020-12-29", "close": 151.44, "volume": 518710.0}, {"date": "2020-12-30", "close": 150.53, "volume": 387599.0}, {"date": "2020-12-31", "close": 152.33, "volume": 479323.0}, {"date": "2021-01-04", "close": 150.9, "volume": 861607.0}, {"date": "2021-01-05", "close": 150.73, "volume": 678545.0}, {"date": "2021-01-06", "close": 151.26, "volume": 835779.0}, {"date": "2021-01-07", "close": 151.17, "volume": 600101.0}, {"date": "2021-01-08", "close": 152.03, "volume": 552587.0}, {"date": "2021-01-11", "close": 150.11, "volume": 613721.0}, {"date": "2021-01-12", "close": 149.38, "volume": 621729.0}, {"date": "2021-01-13", "close": 149.92, "volume": 709668.0}, {"date": "2021-01-14", "close": 147.42, "volume": 836687.0}, {"date": "2021-01-15", "close": 148.46, "volume": 1193696.0}, {"date": "2021-01-19", "close": 148.75, "volume": 790270.0}, {"date": "2021-01-20", "close": 149.63, "volume": 872791.0}, {"date": "2021-01-21", "close": 148.98, "volume": 826515.0}, {"date": "2021-01-22", "close": 148.2, "volume": 643239.0}, {"date": "2021-01-25", "close": 147.53, "volume": 1114392.0}, {"date": "2021-01-26", "close": 149.52, "volume": 1167137.0}, {"date": "2021-01-27", "close": 146.19, "volume": 1251769.0}, {"date": "2021-01-28", "close": 148.21, "volume": 1220801.0}, {"date": "2021-01-29", "close": 145.44, "volume": 1366644.0}, {"date": "2021-02-01", "close": 145.11, "volume": 848062.0}, {"date": "2021-02-02", "close": 147.12, "volume": 1001901.0}, {"date": "2021-02-03", "close": 146.58, "volume": 890135.0}, {"date": "2021-02-04", "close": 147.22, "volume": 1273320.0}, {"date": "2021-02-05", "close": 146.6, "volume": 825536.0}, {"date": "2021-02-08", "close": 149.33, "volume": 2026184.0}, {"date": "2021-02-09", "close": 149.62, "volume": 1090021.0}, {"date": "2021-02-10", "close": 150.0, "volume": 883720.0}, {"date": "2021-02-11", "close": 150.42, "volume": 871355.0}, {"date": "2021-02-12", "close": 151.38, "volume": 785709.0}, {"date": "2021-02-16", "close": 151.38, "volume": 1197589.0}, {"date": "2021-02-17", "close": 151.29, "volume": 864849.0}, {"date": "2021-02-18", "close": 152.99, "volume": 1390560.0}, {"date": "2021-02-19", "close": 148.85, "volume": 1166040.0}, {"date": "2021-02-22", "close": 148.25, "volume": 862054.0}, {"date": "2021-02-23", "close": 147.98, "volume": 1477928.0}, {"date": "2021-02-24", "close": 147.57, "volume": 774656.0}, {"date": "2021-02-25", "close": 147.57, "volume": 1589892.0}, {"date": "2021-02-26", "close": 145.65, "volume": 1053866.0}, {"date": "2021-03-01", "close": 145.19, "volume": 1177230.0}, {"date": "2021-03-02", "close": 145.35, "volume": 969620.0}, {"date": "2021-03-03", "close": 144.37, "volume": 1100980.0}, {"date": "2021-03-04", "close": 146.09, "volume": 1251059.0}, {"date": "2021-03-05", "close": 150.38, "volume": 1031682.0}, {"date": "2021-03-08", "close": 151.79, "volume": 1112904.0}, {"date": "2021-03-09", "close": 150.56, "volume": 953009.0}, {"date": "2021-03-10", "close": 152.65, "volume": 1121090.0}, {"date": "2021-03-11", "close": 151.9, "volume": 959298.0}, {"date": "2021-03-12", "close": 152.44, "volume": 756683.0}, {"date": "2021-03-15", "close": 153.32, "volume": 773372.0}, {"date": "2021-03-16", "close": 153.49, "volume": 916455.0}, {"date": "2021-03-17", "close": 154.56, "volume": 995773.0}, {"date": "2021-03-18", "close": 156.07, "volume": 673176.0}, {"date": "2021-03-19", "close": 154.7, "volume": 1455294.0}, {"date": "2021-03-22", "close": 156.38, "volume": 801741.0}, {"date": "2021-03-23", "close": 156.92, "volume": 689964.0}, {"date": "2021-03-24", "close": 157.26, "volume": 977376.0}, {"date": "2021-03-25", "close": 157.04, "volume": 937188.0}, {"date": "2021-03-26", "close": 159.27, "volume": 676538.0}, {"date": "2021-03-29", "close": 161.13, "volume": 818678.0}, {"date": "2021-03-30", "close": 158.86, "volume": 1019283.0}, {"date": "2021-03-31", "close": 158.16, "volume": 1170674.0}, {"date": "2021-04-01", "close": 158.76, "volume": 932277.0}, {"date": "2021-04-05", "close": 159.35, "volume": 979737.0}, {"date": "2021-04-06", "close": 160.76, "volume": 941468.0}, {"date": "2021-04-07", "close": 160.57, "volume": 771819.0}, {"date": "2021-04-08", "close": 160.11, "volume": 995336.0}, {"date": "2021-04-09", "close": 159.5, "volume": 714231.0}, {"date": "2021-04-12", "close": 159.6, "volume": 942726.0}, {"date": "2021-04-13", "close": 158.82, "volume": 1136713.0}, {"date": "2021-04-14", "close": 158.19, "volume": 889338.0}, {"date": "2021-04-15", "close": 160.9, "volume": 1079558.0}, {"date": "2021-04-16", "close": 160.99, "volume": 1260671.0}, {"date": "2021-04-19", "close": 160.98, "volume": 771969.0}, {"date": "2021-04-20", "close": 162.19, "volume": 836812.0}, {"date": "2021-04-21", "close": 162.94, "volume": 929832.0}, {"date": "2021-04-22", "close": 162.24, "volume": 825941.0}, {"date": "2021-04-23", "close": 161.43, "volume": 682518.0}, {"date": "2021-04-26", "close": 159.03, "volume": 762014.0}, {"date": "2021-04-27", "close": 158.71, "volume": 1063097.0}, {"date": "2021-04-28", "close": 158.86, "volume": 1320933.0}, {"date": "2021-04-29", "close": 164.22, "volume": 1609223.0}, {"date": "2021-04-30", "close": 164.3, "volume": 1190999.0}, {"date": "2021-05-03", "close": 166.74, "volume": 1125462.0}, {"date": "2021-05-04", "close": 166.91, "volume": 1261230.0}, {"date": "2021-05-05", "close": 168.36, "volume": 784935.0}, {"date": "2021-05-06", "close": 168.63, "volume": 951129.0}, {"date": "2021-05-07", "close": 168.49, "volume": 780934.0}, {"date": "2021-05-10", "close": 170.31, "volume": 1385206.0}, {"date": "2021-05-11", "close": 168.92, "volume": 986684.0}, {"date": "2021-05-12", "close": 167.6, "volume": 1071406.0}, {"date": "2021-05-13", "close": 171.6, "volume": 1462665.0}, {"date": "2021-05-14", "close": 171.11, "volume": 840340.0}, {"date": "2021-05-17", "close": 172.49, "volume": 1122951.0}, {"date": "2021-05-18", "close": 172.79, "volume": 1372525.0}, {"date": "2021-05-19", "close": 172.28, "volume": 998850.0}, {"date": "2021-05-20", "close": 173.09, "volume": 1006614.0}, {"date": "2021-05-21", "close": 173.76, "volume": 904460.0}, {"date": "2021-05-24", "close": 174.1, "volume": 725464.0}, {"date": "2021-05-25", "close": 174.72, "volume": 766591.0}, {"date": "2021-05-26", "close": 174.3, "volume": 814801.0}, {"date": "2021-05-27", "close": 173.45, "volume": 1026035.0}, {"date": "2021-05-28", "close": 173.05, "volume": 871121.0}, {"date": "2021-06-01", "close": 172.65, "volume": 752196.0}, {"date": "2021-06-02", "close": 173.54, "volume": 767783.0}, {"date": "2021-06-03", "close": 174.54, "volume": 758142.0}, {"date": "2021-06-04", "close": 174.9, "volume": 599121.0}, {"date": "2021-06-07", "close": 173.99, "volume": 648581.0}, {"date": "2021-06-08", "close": 173.58, "volume": 552612.0}, {"date": "2021-06-09", "close": 172.86, "volume": 553855.0}, {"date": "2021-06-10", "close": 174.38, "volume": 580131.0}, {"date": "2021-06-11", "close": 174.8, "volume": 443503.0}, {"date": "2021-06-14", "close": 174.67, "volume": 618452.0}, {"date": "2021-06-15", "close": 174.85, "volume": 434375.0}, {"date": "2021-06-16", "close": 172.67, "volume": 667250.0}, {"date": "2021-06-17", "close": 173.51, "volume": 502473.0}, {"date": "2021-06-18", "close": 170.49, "volume": 1333279.0}, {"date": "2021-06-21", "close": 172.24, "volume": 856905.0}, {"date": "2021-06-22", "close": 172.27, "volume": 615092.0}, {"date": "2021-06-23", "close": 170.37, "volume": 803588.0}, {"date": "2021-06-24", "close": 172.39, "volume": 1959747.0}, {"date": "2021-06-25", "close": 175.12, "volume": 1778836.0}, {"date": "2021-06-28", "close": 174.54, "volume": 762241.0}, {"date": "2021-06-29", "close": 172.0, "volume": 998815.0}, {"date": "2021-06-30", "close": 174.18, "volume": 1235399.0}, {"date": "2021-07-01", "close": 173.7, "volume": 875448.0}, {"date": "2021-07-02", "close": 174.0, "volume": 661108.0}, {"date": "2021-07-06", "close": 175.1, "volume": 879203.0}, {"date": "2021-07-07", "close": 176.57, "volume": 1338826.0}, {"date": "2021-07-08", "close": 175.79, "volume": 976373.0}, {"date": "2021-07-09", "close": 176.75, "volume": 779386.0}, {"date": "2021-07-12", "close": 176.82, "volume": 794144.0}, {"date": "2021-07-13", "close": 175.93, "volume": 755562.0}, {"date": "2021-07-14", "close": 177.57, "volume": 669826.0}, {"date": "2021-07-15", "close": 179.49, "volume": 565632.0}, {"date": "2021-07-16", "close": 179.99, "volume": 852564.0}, {"date": "2021-07-19", "close": 179.43, "volume": 1037816.0}, {"date": "2021-07-20", "close": 180.28, "volume": 824360.0}, {"date": "2021-07-21", "close": 178.02, "volume": 569216.0}, {"date": "2021-07-22", "close": 176.91, "volume": 555182.0}, {"date": "2021-07-23", "close": 179.26, "volume": 563075.0}, {"date": "2021-07-26", "close": 178.0, "volume": 719163.0}, {"date": "2021-07-27", "close": 179.24, "volume": 901558.0}, {"date": "2021-07-28", "close": 176.5, "volume": 1075893.0}, {"date": "2021-07-29", "close": 178.52, "volume": 1138908.0}, {"date": "2021-07-30", "close": 178.88, "volume": 788395.0}, {"date": "2021-08-02", "close": 178.41, "volume": 701515.0}, {"date": "2021-08-03", "close": 179.85, "volume": 546522.0}, {"date": "2021-08-04", "close": 178.16, "volume": 626538.0}, {"date": "2021-08-05", "close": 178.75, "volume": 648350.0}, {"date": "2021-08-06", "close": 178.59, "volume": 444829.0}, {"date": "2021-08-09", "close": 178.47, "volume": 422231.0}, {"date": "2021-08-10", "close": 178.96, "volume": 557600.0}, {"date": "2021-08-11", "close": 178.67, "volume": 518712.0}, {"date": "2021-08-12", "close": 177.64, "volume": 667752.0}, {"date": "2021-08-13", "close": 179.4, "volume": 624323.0}, {"date": "2021-08-16", "close": 181.16, "volume": 471844.0}, {"date": "2021-08-17", "close": 182.13, "volume": 691805.0}, {"date": "2021-08-18", "close": 179.51, "volume": 706686.0}, {"date": "2021-08-19", "close": 180.25, "volume": 531368.0}, {"date": "2021-08-20", "close": 180.03, "volume": 631263.0}, {"date": "2021-08-23", "close": 178.75, "volume": 755353.0}, {"date": "2021-08-24", "close": 176.14, "volume": 1053759.0}, {"date": "2021-08-25", "close": 175.6, "volume": 549855.0}, {"date": "2021-08-26", "close": 175.11, "volume": 518574.0}, {"date": "2021-08-27", "close": 175.63, "volume": 570310.0}, {"date": "2021-08-30", "close": 176.53, "volume": 596971.0}, {"date": "2021-08-31", "close": 177.7, "volume": 1127877.0}, {"date": "2021-09-01", "close": 178.22, "volume": 526139.0}, {"date": "2021-09-02", "close": 178.22, "volume": 545934.0}, {"date": "2021-09-03", "close": 177.99, "volume": 462910.0}, {"date": "2021-09-07", "close": 173.73, "volume": 687418.0}, {"date": "2021-09-08", "close": 176.63, "volume": 744592.0}, {"date": "2021-09-09", "close": 175.4, "volume": 623532.0}, {"date": "2021-09-10", "close": 175.06, "volume": 570565.0}, {"date": "2021-09-13", "close": 175.48, "volume": 475833.0}, {"date": "2021-09-14", "close": 174.55, "volume": 648081.0}, {"date": "2021-09-15", "close": 175.08, "volume": 516322.0}, {"date": "2021-09-16", "close": 175.56, "volume": 498741.0}, {"date": "2021-09-17", "close": 175.07, "volume": 1278371.0}, {"date": "2021-09-20", "close": 173.43, "volume": 629030.0}, {"date": "2021-09-21", "close": 171.78, "volume": 662141.0}, {"date": "2021-09-22", "close": 172.39, "volume": 768703.0}, {"date": "2021-09-23", "close": 173.07, "volume": 741244.0}, {"date": "2021-09-24", "close": 174.04, "volume": 817201.0}, {"date": "2021-09-27", "close": 170.9, "volume": 694972.0}, {"date": "2021-09-28", "close": 168.68, "volume": 830510.0}, {"date": "2021-09-29", "close": 171.9, "volume": 748696.0}, {"date": "2021-09-30", "close": 169.25, "volume": 795198.0}, {"date": "2021-10-01", "close": 170.78, "volume": 814547.0}, {"date": "2021-10-04", "close": 171.56, "volume": 1120954.0}, {"date": "2021-10-05", "close": 174.47, "volume": 1099034.0}, {"date": "2021-10-06", "close": 178.55, "volume": 1344952.0}, {"date": "2021-10-07", "close": 178.05, "volume": 1367104.0}, {"date": "2021-10-08", "close": 177.75, "volume": 639229.0}, {"date": "2021-10-11", "close": 178.21, "volume": 849494.0}, {"date": "2021-10-12", "close": 179.5, "volume": 1523023.0}, {"date": "2021-10-13", "close": 180.15, "volume": 858175.0}, {"date": "2021-10-14", "close": 182.21, "volume": 843990.0}, {"date": "2021-10-15", "close": 179.61, "volume": 2607621.0}, {"date": "2021-10-18", "close": 178.73, "volume": 743320.0}, {"date": "2021-10-19", "close": 179.7, "volume": 657855.0}, {"date": "2021-10-20", "close": 180.19, "volume": 610491.0}, {"date": "2021-10-21", "close": 180.3, "volume": 543105.0}, {"date": "2021-10-22", "close": 182.1, "volume": 481866.0}, {"date": "2021-10-25", "close": 180.23, "volume": 597356.0}, {"date": "2021-10-26", "close": 181.71, "volume": 692413.0}, {"date": "2021-10-27", "close": 179.51, "volume": 1025020.0}, {"date": "2021-10-28", "close": 179.4, "volume": 1900914.0}, {"date": "2021-10-29", "close": 175.35, "volume": 1043762.0}, {"date": "2021-11-01", "close": 174.68, "volume": 753331.0}, {"date": "2021-11-02", "close": 175.5, "volume": 709733.0}, {"date": "2021-11-03", "close": 176.56, "volume": 618395.0}, {"date": "2021-11-04", "close": 175.37, "volume": 600035.0}, {"date": "2021-11-05", "close": 175.39, "volume": 900500.0}, {"date": "2021-11-08", "close": 174.74, "volume": 560702.0}, {"date": "2021-11-09", "close": 176.18, "volume": 763845.0}, {"date": "2021-11-10", "close": 179.56, "volume": 874235.0}, {"date": "2021-11-11", "close": 178.35, "volume": 433210.0}, {"date": "2021-11-12", "close": 177.69, "volume": 564745.0}, {"date": "2021-11-15", "close": 177.47, "volume": 659120.0}, {"date": "2021-11-16", "close": 177.72, "volume": 745773.0}, {"date": "2021-11-17", "close": 179.3, "volume": 645435.0}, {"date": "2021-11-18", "close": 180.11, "volume": 840274.0}, {"date": "2021-11-19", "close": 179.33, "volume": 1277719.0}, {"date": "2021-11-22", "close": 181.15, "volume": 750545.0}, {"date": "2021-11-23", "close": 182.21, "volume": 1283747.0}, {"date": "2021-11-24", "close": 180.97, "volume": 708252.0}, {"date": "2021-11-26", "close": 177.92, "volume": 609475.0}, {"date": "2021-11-29", "close": 179.16, "volume": 1057190.0}, {"date": "2021-11-30", "close": 177.49, "volume": 3210301.0}, {"date": "2021-12-01", "close": 175.51, "volume": 1263670.0}, {"date": "2021-12-02", "close": 176.69, "volume": 921525.0}, {"date": "2021-12-03", "close": 179.61, "volume": 944499.0}, {"date": "2021-12-06", "close": 180.7, "volume": 975258.0}, {"date": "2021-12-07", "close": 182.0, "volume": 735305.0}, {"date": "2021-12-08", "close": 183.22, "volume": 1010272.0}, {"date": "2021-12-09", "close": 183.5, "volume": 701411.0}, {"date": "2021-12-10", "close": 186.51, "volume": 659074.0}, {"date": "2021-12-13", "close": 188.65, "volume": 731666.0}, {"date": "2021-12-14", "close": 187.69, "volume": 770575.0}, {"date": "2021-12-15", "close": 189.77, "volume": 796797.0}, {"date": "2021-12-16", "close": 192.13, "volume": 958946.0}, {"date": "2021-12-17", "close": 187.62, "volume": 1694606.0}, {"date": "2021-12-20", "close": 187.79, "volume": 568206.0}, {"date": "2021-12-21", "close": 187.33, "volume": 599552.0}, {"date": "2021-12-22", "close": 188.87, "volume": 549506.0}, {"date": "2021-12-23", "close": 188.46, "volume": 292114.0}, {"date": "2021-12-27", "close": 189.88, "volume": 282274.0}, {"date": "2021-12-28", "close": 190.97, "volume": 401411.0}, {"date": "2021-12-29", "close": 191.82, "volume": 413429.0}, {"date": "2021-12-30", "close": 191.27, "volume": 313794.0}, {"date": "2021-12-31", "close": 193.47, "volume": 537991.0}, {"date": "2022-01-03", "close": 193.21, "volume": 798617.0}, {"date": "2022-01-04", "close": 194.86, "volume": 721591.0}, {"date": "2022-01-05", "close": 197.0, "volume": 963412.0}, {"date": "2022-01-06", "close": 196.57, "volume": 710558.0}, {"date": "2022-01-07", "close": 195.85, "volume": 998251.0}, {"date": "2022-01-10", "close": 194.64, "volume": 846180.0}, {"date": "2022-01-11", "close": 194.03, "volume": 725854.0}, {"date": "2022-01-12", "close": 195.84, "volume": 784739.0}, {"date": "2022-01-13", "close": 196.74, "volume": 708483.0}, {"date": "2022-01-14", "close": 199.53, "volume": 765886.0}, {"date": "2022-01-18", "close": 198.32, "volume": 1424264.0}, {"date": "2022-01-19", "close": 199.64, "volume": 1389439.0}, {"date": "2022-01-20", "close": 199.16, "volume": 884586.0}, {"date": "2022-01-21", "close": 200.35, "volume": 1011430.0}, {"date": "2022-01-24", "close": 199.92, "volume": 1879104.0}, {"date": "2022-01-25", "close": 194.77, "volume": 1552561.0}, {"date": "2022-01-26", "close": 194.13, "volume": 1251632.0}, {"date": "2022-01-27", "close": 194.37, "volume": 1182016.0}, {"date": "2022-01-28", "close": 196.83, "volume": 889342.0}, {"date": "2022-01-31", "close": 197.07, "volume": 824962.0}, {"date": "2022-02-01", "close": 195.73, "volume": 878976.0}, {"date": "2022-02-02", "close": 198.54, "volume": 1406254.0}, {"date": "2022-02-03", "close": 203.92, "volume": 1635143.0}, {"date": "2022-02-04", "close": 202.78, "volume": 1251482.0}, {"date": "2022-02-07", "close": 204.71, "volume": 1291347.0}, {"date": "2022-02-08", "close": 207.0, "volume": 1166510.0}, {"date": "2022-02-09", "close": 203.64, "volume": 1422873.0}, {"date": "2022-02-10", "close": 203.42, "volume": 1117511.0}, {"date": "2022-02-11", "close": 205.19, "volume": 872469.0}, {"date": "2022-02-14", "close": 203.35, "volume": 1051852.0}, {"date": "2022-02-15", "close": 202.88, "volume": 788207.0}, {"date": "2022-02-16", "close": 202.65, "volume": 756076.0}, {"date": "2022-02-17", "close": 202.03, "volume": 1258117.0}, {"date": "2022-02-18", "close": 202.59, "volume": 1107005.0}, {"date": "2022-02-22", "close": 202.03, "volume": 1126189.0}, {"date": "2022-02-23", "close": 202.57, "volume": 920259.0}, {"date": "2022-02-24", "close": 196.81, "volume": 1331586.0}, {"date": "2022-02-25", "close": 204.32, "volume": 1079986.0}, {"date": "2022-02-28", "close": 202.26, "volume": 1293369.0}, {"date": "2022-03-01", "close": 204.86, "volume": 1403648.0}, {"date": "2022-03-02", "close": 208.03, "volume": 1289478.0}, {"date": "2022-03-03", "close": 208.14, "volume": 939818.0}, {"date": "2022-03-04", "close": 212.82, "volume": 1477469.0}, {"date": "2022-03-07", "close": 213.38, "volume": 1672607.0}, {"date": "2022-03-08", "close": 204.01, "volume": 1047414.0}, {"date": "2022-03-09", "close": 204.88, "volume": 1109872.0}, {"date": "2022-03-10", "close": 205.14, "volume": 907678.0}, {"date": "2022-03-11", "close": 204.69, "volume": 815415.0}, {"date": "2022-03-14", "close": 206.71, "volume": 947253.0}, {"date": "2022-03-15", "close": 208.82, "volume": 931841.0}, {"date": "2022-03-16", "close": 205.7, "volume": 1256455.0}, {"date": "2022-03-17", "close": 206.71, "volume": 1077707.0}, {"date": "2022-03-18", "close": 206.73, "volume": 1932036.0}, {"date": "2022-03-21", "close": 208.36, "volume": 662951.0}, {"date": "2022-03-22", "close": 208.3, "volume": 700159.0}, {"date": "2022-03-23", "close": 207.76, "volume": 652172.0}, {"date": "2022-03-24", "close": 211.24, "volume": 727656.0}, {"date": "2022-03-25", "close": 214.37, "volume": 793705.0}, {"date": "2022-03-28", "close": 214.65, "volume": 538383.0}, {"date": "2022-03-29", "close": 214.74, "volume": 895831.0}, {"date": "2022-03-30", "close": 216.65, "volume": 602391.0}, {"date": "2022-03-31", "close": 216.63, "volume": 1075351.0}, {"date": "2022-04-01", "close": 218.77, "volume": 1131332.0}, {"date": "2022-04-04", "close": 216.52, "volume": 1046850.0}, {"date": "2022-04-05", "close": 218.41, "volume": 923103.0}, {"date": "2022-04-06", "close": 221.75, "volume": 1203320.0}, {"date": "2022-04-07", "close": 222.71, "volume": 1101493.0}, {"date": "2022-04-08", "close": 223.72, "volume": 1073287.0}, {"date": "2022-04-11", "close": 223.93, "volume": 746639.0}, {"date": "2022-04-12", "close": 226.02, "volume": 1258540.0}, {"date": "2022-04-13", "close": 225.58, "volume": 873861.0}, {"date": "2022-04-14", "close": 225.98, "volume": 850742.0}, {"date": "2022-04-18", "close": 224.41, "volume": 658374.0}, {"date": "2022-04-19", "close": 226.98, "volume": 880153.0}, {"date": "2022-04-20", "close": 229.68, "volume": 890104.0}, {"date": "2022-04-21", "close": 228.79, "volume": 861253.0}, {"date": "2022-04-22", "close": 224.14, "volume": 1163049.0}, {"date": "2022-04-25", "close": 224.98, "volume": 1308081.0}, {"date": "2022-04-26", "close": 220.13, "volume": 1187158.0}, {"date": "2022-04-27", "close": 222.24, "volume": 1386884.0}, {"date": "2022-04-28", "close": 227.98, "volume": 1376593.0}, {"date": "2022-04-29", "close": 225.77, "volume": 1366202.0}, {"date": "2022-05-02", "close": 217.53, "volume": 1635027.0}, {"date": "2022-05-03", "close": 220.07, "volume": 1466379.0}, {"date": "2022-05-04", "close": 225.33, "volume": 1287086.0}, {"date": "2022-05-05", "close": 223.84, "volume": 1419636.0}, {"date": "2022-05-06", "close": 226.05, "volume": 1445885.0}, {"date": "2022-05-09", "close": 223.2, "volume": 1269149.0}, {"date": "2022-05-10", "close": 223.15, "volume": 1426851.0}, {"date": "2022-05-11", "close": 224.63, "volume": 1003561.0}, {"date": "2022-05-12", "close": 222.53, "volume": 1397940.0}, {"date": "2022-05-13", "close": 225.91, "volume": 1842169.0}, {"date": "2022-05-16", "close": 229.32, "volume": 1061823.0}, {"date": "2022-05-17", "close": 225.41, "volume": 1247092.0}, {"date": "2022-05-18", "close": 207.69, "volume": 1749373.0}, {"date": "2022-05-19", "close": 205.12, "volume": 1635412.0}, {"date": "2022-05-20", "close": 206.98, "volume": 1320141.0}, {"date": "2022-05-23", "close": 209.25, "volume": 976297.0}, {"date": "2022-05-24", "close": 213.45, "volume": 859778.0}, {"date": "2022-05-25", "close": 211.43, "volume": 1174309.0}, {"date": "2022-05-26", "close": 209.54, "volume": 1161138.0}, {"date": "2022-05-27", "close": 212.61, "volume": 916976.0}, {"date": "2022-05-31", "close": 211.71, "volume": 1493056.0}, {"date": "2022-06-01", "close": 209.69, "volume": 1035292.0}, {"date": "2022-06-02", "close": 209.23, "volume": 1005036.0}, {"date": "2022-06-03", "close": 209.18, "volume": 722918.0}, {"date": "2022-06-06", "close": 211.41, "volume": 753204.0}, {"date": "2022-06-07", "close": 211.77, "volume": 825560.0}, {"date": "2022-06-08", "close": 210.55, "volume": 597088.0}, {"date": "2022-06-09", "close": 209.45, "volume": 769866.0}, {"date": "2022-06-10", "close": 213.35, "volume": 1447518.0}, {"date": "2022-06-13", "close": 210.06, "volume": 1468471.0}, {"date": "2022-06-14", "close": 206.79, "volume": 1185717.0}, {"date": "2022-06-15", "close": 206.19, "volume": 956090.0}, {"date": "2022-06-16", "close": 202.26, "volume": 1022059.0}, {"date": "2022-06-17", "close": 206.03, "volume": 2002118.0}, {"date": "2022-06-21", "close": 215.07, "volume": 1187073.0}, {"date": "2022-06-22", "close": 214.9, "volume": 991951.0}, {"date": "2022-06-23", "close": 218.11, "volume": 804275.0}, {"date": "2022-06-24", "close": 220.96, "volume": 1154356.0}, {"date": "2022-06-27", "close": 220.96, "volume": 1050275.0}, {"date": "2022-06-28", "close": 218.42, "volume": 1058931.0}, {"date": "2022-06-29", "close": 218.91, "volume": 1699923.0}, {"date": "2022-06-30", "close": 215.16, "volume": 2047034.0}, {"date": "2022-07-01", "close": 221.0, "volume": 1107546.0}, {"date": "2022-07-05", "close": 218.34, "volume": 822171.0}, {"date": "2022-07-06", "close": 220.64, "volume": 1279405.0}, {"date": "2022-07-07", "close": 219.93, "volume": 963073.0}, {"date": "2022-07-08", "close": 219.79, "volume": 670601.0}, {"date": "2022-07-11", "close": 220.5, "volume": 582508.0}, {"date": "2022-07-12", "close": 220.13, "volume": 769941.0}, {"date": "2022-07-13", "close": 219.78, "volume": 886803.0}, {"date": "2022-07-14", "close": 217.87, "volume": 596437.0}, {"date": "2022-07-15", "close": 216.8, "volume": 703052.0}, {"date": "2022-07-18", "close": 215.06, "volume": 973030.0}, {"date": "2022-07-19", "close": 216.11, "volume": 643847.0}, {"date": "2022-07-20", "close": 215.38, "volume": 707815.0}, {"date": "2022-07-21", "close": 215.91, "volume": 720450.0}, {"date": "2022-07-22", "close": 215.92, "volume": 837295.0}, {"date": "2022-07-25", "close": 216.86, "volume": 910237.0}, {"date": "2022-07-26", "close": 218.01, "volume": 1115976.0}, {"date": "2022-07-27", "close": 218.23, "volume": 1116026.0}, {"date": "2022-07-28", "close": 224.27, "volume": 1227859.0}, {"date": "2022-07-29", "close": 227.96, "volume": 1532720.0}, {"date": "2022-08-01", "close": 229.78, "volume": 873359.0}, {"date": "2022-08-02", "close": 229.16, "volume": 1282063.0}, {"date": "2022-08-03", "close": 228.12, "volume": 931793.0}, {"date": "2022-08-04", "close": 225.24, "volume": 648560.0}, {"date": "2022-08-05", "close": 227.11, "volume": 670157.0}, {"date": "2022-08-08", "close": 226.34, "volume": 523671.0}, {"date": "2022-08-09", "close": 228.29, "volume": 562085.0}, {"date": "2022-08-10", "close": 226.46, "volume": 629931.0}, {"date": "2022-08-11", "close": 225.18, "volume": 767055.0}, {"date": "2022-08-12", "close": 225.76, "volume": 690703.0}, {"date": "2022-08-15", "close": 230.32, "volume": 1131190.0}, {"date": "2022-08-16", "close": 230.72, "volume": 603993.0}, {"date": "2022-08-17", "close": 230.48, "volume": 445375.0}, {"date": "2022-08-18", "close": 230.65, "volume": 568475.0}, {"date": "2022-08-19", "close": 233.18, "volume": 916806.0}, {"date": "2022-08-22", "close": 231.42, "volume": 607689.0}, {"date": "2022-08-23", "close": 232.56, "volume": 1010771.0}, {"date": "2022-08-24", "close": 233.38, "volume": 741318.0}, {"date": "2022-08-25", "close": 233.36, "volume": 543191.0}, {"date": "2022-08-26", "close": 228.67, "volume": 512547.0}, {"date": "2022-08-29", "close": 227.89, "volume": 757693.0}, {"date": "2022-08-30", "close": 226.21, "volume": 549504.0}, {"date": "2022-08-31", "close": 224.67, "volume": 850519.0}, {"date": "2022-09-01", "close": 227.56, "volume": 877065.0}, {"date": "2022-09-02", "close": 224.05, "volume": 720547.0}, {"date": "2022-09-06", "close": 222.75, "volume": 994369.0}, {"date": "2022-09-07", "close": 228.25, "volume": 858505.0}, {"date": "2022-09-08", "close": 225.48, "volume": 748552.0}, {"date": "2022-09-09", "close": 226.25, "volume": 714041.0}, {"date": "2022-09-12", "close": 227.18, "volume": 650582.0}, {"date": "2022-09-13", "close": 222.9, "volume": 958529.0}, {"date": "2022-09-14", "close": 221.75, "volume": 735201.0}, {"date": "2022-09-15", "close": 219.62, "volume": 1127079.0}, {"date": "2022-09-16", "close": 219.89, "volume": 1306420.0}, {"date": "2022-09-19", "close": 222.87, "volume": 674075.0}, {"date": "2022-09-20", "close": 222.47, "volume": 850134.0}, {"date": "2022-09-21", "close": 223.41, "volume": 755241.0}, {"date": "2022-09-22", "close": 225.52, "volume": 760512.0}, {"date": "2022-09-23", "close": 223.94, "volume": 723720.0}, {"date": "2022-09-26", "close": 223.78, "volume": 955798.0}, {"date": "2022-09-27", "close": 221.43, "volume": 789790.0}, {"date": "2022-09-28", "close": 226.3, "volume": 839613.0}, {"date": "2022-09-29", "close": 223.8, "volume": 846284.0}, {"date": "2022-09-30", "close": 220.47, "volume": 1252999.0}, {"date": "2022-10-03", "close": 224.56, "volume": 1183201.0}, {"date": "2022-10-04", "close": 225.67, "volume": 949852.0}, {"date": "2022-10-05", "close": 225.09, "volume": 835558.0}, {"date": "2022-10-06", "close": 220.65, "volume": 755513.0}, {"date": "2022-10-07", "close": 220.52, "volume": 947288.0}, {"date": "2022-10-10", "close": 223.55, "volume": 594474.0}, {"date": "2022-10-11", "close": 225.46, "volume": 839403.0}, {"date": "2022-10-12", "close": 224.53, "volume": 943677.0}, {"date": "2022-10-13", "close": 227.8, "volume": 807768.0}, {"date": "2022-10-14", "close": 222.71, "volume": 854495.0}, {"date": "2022-10-17", "close": 225.72, "volume": 754793.0}, {"date": "2022-10-18", "close": 227.31, "volume": 1013992.0}, {"date": "2022-10-19", "close": 226.26, "volume": 913315.0}, {"date": "2022-10-20", "close": 224.74, "volume": 626092.0}, {"date": "2022-10-21", "close": 228.22, "volume": 705154.0}, {"date": "2022-10-24", "close": 231.96, "volume": 653241.0}, {"date": "2022-10-25", "close": 234.12, "volume": 1069786.0}, {"date": "2022-10-26", "close": 232.79, "volume": 875863.0}, {"date": "2022-10-27", "close": 234.43, "volume": 972080.0}, {"date": "2022-10-28", "close": 239.96, "volume": 863083.0}, {"date": "2022-10-31", "close": 238.77, "volume": 958512.0}, {"date": "2022-11-01", "close": 237.76, "volume": 847133.0}, {"date": "2022-11-02", "close": 235.11, "volume": 1155715.0}, {"date": "2022-11-03", "close": 232.09, "volume": 1412842.0}, {"date": "2022-11-04", "close": 229.03, "volume": 1833717.0}, {"date": "2022-11-07", "close": 229.3, "volume": 904891.0}, {"date": "2022-11-08", "close": 231.07, "volume": 959737.0}, {"date": "2022-11-09", "close": 230.72, "volume": 808490.0}, {"date": "2022-11-10", "close": 226.3, "volume": 1828343.0}, {"date": "2022-11-11", "close": 218.88, "volume": 2677681.0}, {"date": "2022-11-14", "close": 218.12, "volume": 1371605.0}, {"date": "2022-11-15", "close": 217.31, "volume": 1249658.0}, {"date": "2022-11-16", "close": 223.15, "volume": 1214850.0}, {"date": "2022-11-17", "close": 221.62, "volume": 889602.0}, {"date": "2022-11-18", "close": 225.21, "volume": 1219852.0}, {"date": "2022-11-21", "close": 232.13, "volume": 1373559.0}, {"date": "2022-11-22", "close": 232.19, "volume": 858940.0}, {"date": "2022-11-23", "close": 232.17, "volume": 859652.0}, {"date": "2022-11-25", "close": 233.76, "volume": 281755.0}, {"date": "2022-11-28", "close": 232.63, "volume": 706309.0}, {"date": "2022-11-29", "close": 230.49, "volume": 755369.0}, {"date": "2022-11-30", "close": 235.17, "volume": 1638833.0}, {"date": "2022-12-01", "close": 231.88, "volume": 913784.0}, {"date": "2022-12-02", "close": 234.73, "volume": 741293.0}, {"date": "2022-12-05", "close": 233.25, "volume": 539674.0}, {"date": "2022-12-06", "close": 232.56, "volume": 709952.0}, {"date": "2022-12-07", "close": 236.69, "volume": 1018651.0}, {"date": "2022-12-08", "close": 241.31, "volume": 1334252.0}, {"date": "2022-12-09", "close": 236.77, "volume": 1013938.0}, {"date": "2022-12-12", "close": 239.29, "volume": 894400.0}, {"date": "2022-12-13", "close": 236.33, "volume": 1357631.0}, {"date": "2022-12-14", "close": 236.01, "volume": 681885.0}, {"date": "2022-12-15", "close": 234.14, "volume": 790798.0}, {"date": "2022-12-16", "close": 235.0, "volume": 1569047.0}, {"date": "2022-12-19", "close": 234.89, "volume": 698296.0}, {"date": "2022-12-20", "close": 233.65, "volume": 653656.0}, {"date": "2022-12-21", "close": 234.98, "volume": 430791.0}, {"date": "2022-12-22", "close": 234.93, "volume": 433119.0}, {"date": "2022-12-23", "close": 235.88, "volume": 354062.0}, {"date": "2022-12-27", "close": 235.73, "volume": 497258.0}, {"date": "2022-12-28", "close": 232.87, "volume": 416828.0}, {"date": "2022-12-29", "close": 233.25, "volume": 570311.0}, {"date": "2022-12-30", "close": 231.57, "volume": 441385.0}, {"date": "2023-01-03", "close": 226.93, "volume": 1160861.0}, {"date": "2023-01-04", "close": 223.27, "volume": 1394287.0}, {"date": "2023-01-05", "close": 223.08, "volume": 939399.0}, {"date": "2023-01-06", "close": 225.65, "volume": 945806.0}, {"date": "2023-01-09", "close": 225.39, "volume": 884018.0}, {"date": "2023-01-10", "close": 224.78, "volume": 750710.0}, {"date": "2023-01-11", "close": 226.59, "volume": 1054000.0}, {"date": "2023-01-12", "close": 224.19, "volume": 794628.0}, {"date": "2023-01-13", "close": 226.61, "volume": 622204.0}, {"date": "2023-01-17", "close": 226.16, "volume": 1114482.0}, {"date": "2023-01-18", "close": 216.77, "volume": 1092090.0}, {"date": "2023-01-19", "close": 216.12, "volume": 1226384.0}, {"date": "2023-01-20", "close": 214.52, "volume": 1298288.0}, {"date": "2023-01-23", "close": 217.04, "volume": 1219597.0}, {"date": "2023-01-24", "close": 220.29, "volume": 1131608.0}, {"date": "2023-01-25", "close": 220.99, "volume": 906193.0}, {"date": "2023-01-26", "close": 220.01, "volume": 823407.0}, {"date": "2023-01-27", "close": 218.76, "volume": 806536.0}, {"date": "2023-01-30", "close": 223.19, "volume": 998748.0}, {"date": "2023-01-31", "close": 224.6, "volume": 1378302.0}, {"date": "2023-02-01", "close": 225.3, "volume": 1477770.0}, {"date": "2023-02-02", "close": 234.42, "volume": 2072543.0}, {"date": "2023-02-03", "close": 236.28, "volume": 1503984.0}, {"date": "2023-02-06", "close": 240.53, "volume": 2165580.0}, {"date": "2023-02-07", "close": 237.11, "volume": 1630562.0}, {"date": "2023-02-08", "close": 234.84, "volume": 1002752.0}, {"date": "2023-02-09", "close": 235.15, "volume": 1050415.0}, {"date": "2023-02-10", "close": 239.1, "volume": 922410.0}, {"date": "2023-02-13", "close": 239.91, "volume": 931417.0}, {"date": "2023-02-14", "close": 238.9, "volume": 757543.0}, {"date": "2023-02-15", "close": 237.47, "volume": 932109.0}, {"date": "2023-02-16", "close": 235.22, "volume": 954649.0}, {"date": "2023-02-17", "close": 240.69, "volume": 1405027.0}, {"date": "2023-02-21", "close": 240.9, "volume": 1646837.0}, {"date": "2023-02-22", "close": 239.86, "volume": 940656.0}, {"date": "2023-02-23", "close": 240.47, "volume": 766146.0}, {"date": "2023-02-24", "close": 239.02, "volume": 749698.0}, {"date": "2023-02-27", "close": 239.22, "volume": 711553.0}, {"date": "2023-02-28", "close": 238.32, "volume": 1194784.0}, {"date": "2023-03-01", "close": 236.65, "volume": 743892.0}, {"date": "2023-03-02", "close": 238.4, "volume": 704016.0}, {"date": "2023-03-03", "close": 238.4, "volume": 881151.0}, {"date": "2023-03-06", "close": 239.88, "volume": 924995.0}, {"date": "2023-03-07", "close": 238.35, "volume": 670602.0}, {"date": "2023-03-08", "close": 238.98, "volume": 668332.0}, {"date": "2023-03-09", "close": 238.62, "volume": 774948.0}, {"date": "2023-03-10", "close": 237.74, "volume": 789081.0}, {"date": "2023-03-13", "close": 240.57, "volume": 1511452.0}, {"date": "2023-03-14", "close": 242.0, "volume": 846043.0}, {"date": "2023-03-15", "close": 244.42, "volume": 1271525.0}, {"date": "2023-03-16", "close": 245.0, "volume": 1021261.0}, {"date": "2023-03-17", "close": 243.15, "volume": 2097362.0}, {"date": "2023-03-20", "close": 244.54, "volume": 1586497.0}, {"date": "2023-03-21", "close": 243.19, "volume": 1047478.0}, {"date": "2023-03-22", "close": 242.74, "volume": 823662.0}, {"date": "2023-03-23", "close": 243.98, "volume": 856343.0}, {"date": "2023-03-24", "close": 247.86, "volume": 1587305.0}, {"date": "2023-03-27", "close": 250.9, "volume": 1232734.0}, {"date": "2023-03-28", "close": 252.9, "volume": 977843.0}, {"date": "2023-03-29", "close": 252.6, "volume": 984276.0}, {"date": "2023-03-30", "close": 253.29, "volume": 641257.0}, {"date": "2023-03-31", "close": 254.41, "volume": 764855.0}, {"date": "2023-04-03", "close": 257.16, "volume": 817873.0}, {"date": "2023-04-04", "close": 258.07, "volume": 1001200.0}, {"date": "2023-04-05", "close": 259.43, "volume": 1323447.0}, {"date": "2023-04-06", "close": 259.87, "volume": 986343.0}, {"date": "2023-04-10", "close": 258.75, "volume": 538316.0}, {"date": "2023-04-11", "close": 259.14, "volume": 612043.0}, {"date": "2023-04-12", "close": 258.61, "volume": 818406.0}, {"date": "2023-04-13", "close": 258.0, "volume": 738628.0}, {"date": "2023-04-14", "close": 256.28, "volume": 806074.0}, {"date": "2023-04-17", "close": 259.03, "volume": 787538.0}, {"date": "2023-04-18", "close": 259.6, "volume": 659740.0}, {"date": "2023-04-19", "close": 257.3, "volume": 835689.0}, {"date": "2023-04-20", "close": 260.42, "volume": 753684.0}, {"date": "2023-04-21", "close": 260.85, "volume": 873077.0}, {"date": "2023-04-24", "close": 261.0, "volume": 735154.0}, {"date": "2023-04-25", "close": 262.98, "volume": 1013903.0}, {"date": "2023-04-26", "close": 261.75, "volume": 1237199.0}, {"date": "2023-04-27", "close": 273.33, "volume": 1818480.0}, {"date": "2023-04-28", "close": 273.06, "volume": 1129899.0}, {"date": "2023-05-01", "close": 276.35, "volume": 1179904.0}, {"date": "2023-05-02", "close": 274.3, "volume": 1443167.0}, {"date": "2023-05-03", "close": 274.21, "volume": 1104642.0}, {"date": "2023-05-04", "close": 274.64, "volume": 887169.0}, {"date": "2023-05-05", "close": 275.33, "volume": 727978.0}, {"date": "2023-05-08", "close": 274.77, "volume": 589530.0}, {"date": "2023-05-09", "close": 274.08, "volume": 902972.0}, {"date": "2023-05-10", "close": 274.12, "volume": 776548.0}, {"date": "2023-05-11", "close": 274.78, "volume": 652730.0}, {"date": "2023-05-12", "close": 274.58, "volume": 644390.0}, {"date": "2023-05-15", "close": 270.46, "volume": 677956.0}, {"date": "2023-05-16", "close": 269.23, "volume": 906399.0}, {"date": "2023-05-17", "close": 267.5, "volume": 1167353.0}, {"date": "2023-05-18", "close": 266.84, "volume": 1010939.0}, {"date": "2023-05-19", "close": 266.04, "volume": 1261120.0}, {"date": "2023-05-22", "close": 262.88, "volume": 1274803.0}, {"date": "2023-05-23", "close": 262.42, "volume": 1369691.0}, {"date": "2023-05-24", "close": 262.47, "volume": 940387.0}, {"date": "2023-05-25", "close": 260.38, "volume": 1673805.0}, {"date": "2023-05-26", "close": 257.72, "volume": 1142384.0}, {"date": "2023-05-30", "close": 256.37, "volume": 1414245.0}, {"date": "2023-05-31", "close": 259.7, "volume": 1779209.0}, {"date": "2023-06-01", "close": 259.66, "volume": 1139027.0}, {"date": "2023-06-02", "close": 260.91, "volume": 991895.0}, {"date": "2023-06-05", "close": 259.48, "volume": 1100888.0}, {"date": "2023-06-06", "close": 255.29, "volume": 955064.0}, {"date": "2023-06-07", "close": 253.2, "volume": 1268695.0}, {"date": "2023-06-08", "close": 255.12, "volume": 794499.0}, {"date": "2023-06-09", "close": 255.82, "volume": 691123.0}, {"date": "2023-06-12", "close": 255.19, "volume": 913914.0}, {"date": "2023-06-13", "close": 257.73, "volume": 1179073.0}, {"date": "2023-06-14", "close": 260.59, "volume": 871429.0}, {"date": "2023-06-15", "close": 260.86, "volume": 943866.0}, {"date": "2023-06-16", "close": 260.72, "volume": 1577162.0}, {"date": "2023-06-20", "close": 258.46, "volume": 957053.0}, {"date": "2023-06-21", "close": 258.89, "volume": 952086.0}, {"date": "2023-06-22", "close": 260.31, "volume": 740818.0}, {"date": "2023-06-23", "close": 259.09, "volume": 3652236.0}, {"date": "2023-06-26", "close": 259.53, "volume": 857403.0}, {"date": "2023-06-27", "close": 259.91, "volume": 674258.0}, {"date": "2023-06-28", "close": 249.59, "volume": 1929092.0}, {"date": "2023-06-29", "close": 248.68, "volume": 1413062.0}, {"date": "2023-06-30", "close": 249.7, "volume": 1323957.0}, {"date": "2023-07-03", "close": 251.73, "volume": 608411.0}, {"date": "2023-07-05", "close": 248.81, "volume": 1188410.0}, {"date": "2023-07-06", "close": 247.76, "volume": 973437.0}, {"date": "2023-07-07", "close": 242.98, "volume": 1395973.0}, {"date": "2023-07-10", "close": 241.91, "volume": 1413218.0}, {"date": "2023-07-11", "close": 241.22, "volume": 1205620.0}, {"date": "2023-07-12", "close": 238.8, "volume": 1470263.0}, {"date": "2023-07-13", "close": 238.48, "volume": 1097047.0}, {"date": "2023-07-14", "close": 238.87, "volume": 1559725.0}, {"date": "2023-07-17", "close": 239.45, "volume": 953204.0}, {"date": "2023-07-18", "close": 239.84, "volume": 1283664.0}, {"date": "2023-07-19", "close": 242.66, "volume": 1125805.0}, {"date": "2023-07-20", "close": 245.62, "volume": 2069247.0}, {"date": "2023-07-21", "close": 246.64, "volume": 1591538.0}, {"date": "2023-07-24", "close": 245.82, "volume": 760674.0}, {"date": "2023-07-25", "close": 244.0, "volume": 983188.0}, {"date": "2023-07-26", "close": 240.44, "volume": 1458455.0}, {"date": "2023-07-27", "close": 233.56, "volume": 2415048.0}, {"date": "2023-07-28", "close": 235.64, "volume": 1622118.0}, {"date": "2023-07-31", "close": 231.31, "volume": 1691202.0}, {"date": "2023-08-01", "close": 230.59, "volume": 1518800.0}, {"date": "2023-08-02", "close": 233.19, "volume": 1142127.0}, {"date": "2023-08-03", "close": 231.03, "volume": 969229.0}, {"date": "2023-08-04", "close": 228.23, "volume": 830786.0}, {"date": "2023-08-07", "close": 228.88, "volume": 900800.0}, {"date": "2023-08-08", "close": 224.3, "volume": 1296472.0}, {"date": "2023-08-09", "close": 225.65, "volume": 1079409.0}, {"date": "2023-08-10", "close": 223.79, "volume": 979558.0}, {"date": "2023-08-11", "close": 223.57, "volume": 842537.0}, {"date": "2023-08-14", "close": 224.36, "volume": 1504550.0}, {"date": "2023-08-15", "close": 220.71, "volume": 969053.0}, {"date": "2023-08-16", "close": 219.49, "volume": 1068235.0}, {"date": "2023-08-17", "close": 217.52, "volume": 1634679.0}, {"date": "2023-08-18", "close": 218.78, "volume": 1142568.0}, {"date": "2023-08-21", "close": 216.29, "volume": 1640303.0}, {"date": "2023-08-22", "close": 213.85, "volume": 1532024.0}, {"date": "2023-08-23", "close": 215.32, "volume": 872511.0}, {"date": "2023-08-24", "close": 213.88, "volume": 1278085.0}, {"date": "2023-08-25", "close": 217.31, "volume": 1390214.0}, {"date": "2023-08-28", "close": 218.01, "volume": 603353.0}, {"date": "2023-08-29", "close": 217.69, "volume": 1335416.0}, {"date": "2023-08-30", "close": 217.31, "volume": 1041786.0}, {"date": "2023-08-31", "close": 214.86, "volume": 1442938.0}, {"date": "2023-09-01", "close": 213.85, "volume": 1221700.0}, {"date": "2023-09-05", "close": 212.1, "volume": 1087157.0}, {"date": "2023-09-06", "close": 210.39, "volume": 1006487.0}, {"date": "2023-09-07", "close": 208.99, "volume": 1079130.0}, {"date": "2023-09-08", "close": 209.03, "volume": 984053.0}, {"date": "2023-09-11", "close": 212.03, "volume": 1047835.0}, {"date": "2023-09-12", "close": 207.59, "volume": 1293102.0}, {"date": "2023-09-13", "close": 209.71, "volume": 1155862.0}, {"date": "2023-09-14", "close": 211.79, "volume": 1157579.0}, {"date": "2023-09-15", "close": 212.36, "volume": 2600953.0}, {"date": "2023-09-18", "close": 212.46, "volume": 985067.0}, {"date": "2023-09-19", "close": 209.07, "volume": 1534184.0}, {"date": "2023-09-20", "close": 211.33, "volume": 1311708.0}, {"date": "2023-09-21", "close": 208.15, "volume": 1516112.0}, {"date": "2023-09-22", "close": 207.94, "volume": 2468001.0}, {"date": "2023-09-25", "close": 205.97, "volume": 1409792.0}, {"date": "2023-09-26", "close": 205.2, "volume": 1118594.0}, {"date": "2023-09-27", "close": 202.56, "volume": 1137448.0}, {"date": "2023-09-28", "close": 201.84, "volume": 1591910.0}, {"date": "2023-09-29", "close": 200.08, "volume": 1406694.0}, {"date": "2023-10-02", "close": 199.01, "volume": 1483148.0}, {"date": "2023-10-03", "close": 197.18, "volume": 1679430.0}, {"date": "2023-10-04", "close": 198.92, "volume": 1422971.0}, {"date": "2023-10-05", "close": 195.51, "volume": 1894904.0}, {"date": "2023-10-06", "close": 195.04, "volume": 1876156.0}, {"date": "2023-10-09", "close": 195.72, "volume": 1182641.0}, {"date": "2023-10-10", "close": 194.34, "volume": 1116350.0}, {"date": "2023-10-11", "close": 191.77, "volume": 1559410.0}, {"date": "2023-10-12", "close": 187.65, "volume": 1951449.0}, {"date": "2023-10-13", "close": 190.86, "volume": 1761987.0}, {"date": "2023-10-16", "close": 191.83, "volume": 1733912.0}, {"date": "2023-10-17", "close": 190.77, "volume": 1227227.0}, {"date": "2023-10-18", "close": 191.2, "volume": 1472550.0}, {"date": "2023-10-19", "close": 191.58, "volume": 1462683.0}, {"date": "2023-10-20", "close": 190.94, "volume": 1324782.0}, {"date": "2023-10-23", "close": 189.2, "volume": 1495884.0}, {"date": "2023-10-24", "close": 190.29, "volume": 1551935.0}, {"date": "2023-10-25", "close": 194.47, "volume": 2055632.0}, {"date": "2023-10-26", "close": 189.05, "volume": 3021677.0}, {"date": "2023-10-27", "close": 184.11, "volume": 2067056.0}, {"date": "2023-10-30", "close": 185.98, "volume": 1405042.0}, {"date": "2023-10-31", "close": 187.35, "volume": 1303211.0}, {"date": "2023-11-01", "close": 187.85, "volume": 1206016.0}, {"date": "2023-11-02", "close": 189.55, "volume": 969913.0}, {"date": "2023-11-03", "close": 187.99, "volume": 978902.0}, {"date": "2023-11-06", "close": 187.66, "volume": 1741350.0}, {"date": "2023-11-07", "close": 187.49, "volume": 1018808.0}, {"date": "2023-11-08", "close": 189.02, "volume": 1036511.0}, {"date": "2023-11-09", "close": 188.62, "volume": 1134733.0}, {"date": "2023-11-10", "close": 191.48, "volume": 1442360.0}, {"date": "2023-11-13", "close": 194.7, "volume": 2123525.0}, {"date": "2023-11-14", "close": 197.84, "volume": 1606141.0}, {"date": "2023-11-15", "close": 195.72, "volume": 1535899.0}, {"date": "2023-11-16", "close": 195.84, "volume": 1335374.0}, {"date": "2023-11-17", "close": 196.0, "volume": 1074738.0}, {"date": "2023-11-20", "close": 193.07, "volume": 1288822.0}, {"date": "2023-11-21", "close": 190.59, "volume": 1474848.0}, {"date": "2023-11-22", "close": 191.61, "volume": 1302589.0}, {"date": "2023-11-24", "close": 191.68, "volume": 773399.0}, {"date": "2023-11-27", "close": 188.4, "volume": 1246694.0}, {"date": "2023-11-28", "close": 188.99, "volume": 1396816.0}, {"date": "2023-11-29", "close": 185.72, "volume": 1168378.0}, {"date": "2023-11-30", "close": 187.92, "volume": 2799622.0}, {"date": "2023-12-01", "close": 190.98, "volume": 1262863.0}, {"date": "2023-12-04", "close": 190.62, "volume": 1024278.0}, {"date": "2023-12-05", "close": 187.93, "volume": 952268.0}, {"date": "2023-12-06", "close": 189.2, "volume": 973178.0}, {"date": "2023-12-07", "close": 189.06, "volume": 1496752.0}, {"date": "2023-12-08", "close": 185.74, "volume": 1505125.0}, {"date": "2023-12-11", "close": 186.28, "volume": 1198800.0}, {"date": "2023-12-12", "close": 184.69, "volume": 1354168.0}, {"date": "2023-12-13", "close": 188.79, "volume": 1281000.0}, {"date": "2023-12-14", "close": 186.21, "volume": 1968489.0}, {"date": "2023-12-15", "close": 181.71, "volume": 3532420.0}, {"date": "2023-12-18", "close": 182.26, "volume": 1800763.0}, {"date": "2023-12-19", "close": 182.55, "volume": 1651108.0}, {"date": "2023-12-20", "close": 179.52, "volume": 1634620.0}, {"date": "2023-12-21", "close": 181.0, "volume": 1326615.0}, {"date": "2023-12-22", "close": 182.52, "volume": 1214990.0}, {"date": "2023-12-26", "close": 183.4, "volume": 703119.0}, {"date": "2023-12-27", "close": 183.92, "volume": 860140.0}, {"date": "2023-12-28", "close": 184.11, "volume": 1122188.0}, {"date": "2023-12-29", "close": 186.44, "volume": 1591760.0}, {"date": "2024-01-02", "close": 192.03, "volume": 2359050.0}, {"date": "2024-01-03", "close": 191.84, "volume": 2370532.0}, {"date": "2024-01-04", "close": 190.5, "volume": 1925149.0}, {"date": "2024-01-05", "close": 187.64, "volume": 1237917.0}, {"date": "2024-01-08", "close": 191.45, "volume": 1650867.0}, {"date": "2024-01-09", "close": 193.09, "volume": 1434257.0}, {"date": "2024-01-10", "close": 189.64, "volume": 1611626.0}, {"date": "2024-01-11", "close": 190.41, "volume": 1284920.0}, {"date": "2024-01-12", "close": 190.64, "volume": 1629897.0}, {"date": "2024-01-16", "close": 191.53, "volume": 1617474.0}, {"date": "2024-01-17", "close": 191.54, "volume": 1428112.0}, {"date": "2024-01-18", "close": 191.47, "volume": 1814973.0}, {"date": "2024-01-19", "close": 190.46, "volume": 1286196.0}, {"date": "2024-01-22", "close": 188.26, "volume": 1143076.0}, {"date": "2024-01-23", "close": 192.03, "volume": 1315004.0}, {"date": "2024-01-24", "close": 189.31, "volume": 1404102.0}, {"date": "2024-01-25", "close": 189.36, "volume": 1401299.0}, {"date": "2024-01-26", "close": 190.21, "volume": 1111072.0}, {"date": "2024-01-29", "close": 192.79, "volume": 1678995.0}, {"date": "2024-01-30", "close": 197.38, "volume": 2355570.0}, {"date": "2024-01-31", "close": 193.54, "volume": 2147811.0}, {"date": "2024-02-01", "close": 198.43, "volume": 1776505.0}, {"date": "2024-02-02", "close": 197.66, "volume": 1761525.0}, {"date": "2024-02-05", "close": 196.39, "volume": 1911203.0}, {"date": "2024-02-06", "close": 194.78, "volume": 1602247.0}, {"date": "2024-02-07", "close": 194.26, "volume": 1959314.0}, {"date": "2024-02-08", "close": 202.31, "volume": 4712438.0}, {"date": "2024-02-09", "close": 195.45, "volume": 3118468.0}, {"date": "2024-02-12", "close": 193.72, "volume": 3132270.0}, {"date": "2024-02-13", "close": 194.84, "volume": 1977538.0}, {"date": "2024-02-14", "close": 191.25, "volume": 1610564.0}, {"date": "2024-02-15", "close": 192.58, "volume": 1270879.0}, {"date": "2024-02-16", "close": 191.16, "volume": 1595258.0}, {"date": "2024-02-20", "close": 193.57, "volume": 1811582.0}, {"date": "2024-02-21", "close": 192.49, "volume": 1244072.0}, {"date": "2024-02-22", "close": 193.54, "volume": 1570551.0}, {"date": "2024-02-23", "close": 193.83, "volume": 1678974.0}, {"date": "2024-02-26", "close": 188.61, "volume": 2032906.0}, {"date": "2024-02-27", "close": 187.17, "volume": 1904969.0}, {"date": "2024-02-28", "close": 186.21, "volume": 1329039.0}, {"date": "2024-02-29", "close": 187.92, "volume": 2160429.0}, {"date": "2024-03-01", "close": 188.05, "volume": 1284073.0}, {"date": "2024-03-04", "close": 184.0, "volume": 2729569.0}, {"date": "2024-03-05", "close": 187.56, "volume": 1986317.0}, {"date": "2024-03-06", "close": 192.83, "volume": 2928413.0}, {"date": "2024-03-07", "close": 192.52, "volume": 2179226.0}, {"date": "2024-03-08", "close": 194.56, "volume": 1968926.0}, {"date": "2024-03-11", "close": 199.02, "volume": 2152672.0}, {"date": "2024-03-12", "close": 196.47, "volume": 1957880.0}, {"date": "2024-03-13", "close": 195.89, "volume": 2254376.0}, {"date": "2024-03-14", "close": 195.06, "volume": 2304726.0}, {"date": "2024-03-15", "close": 193.54, "volume": 12184830.0}, {"date": "2024-03-18", "close": 197.05, "volume": 2687962.0}, {"date": "2024-03-19", "close": 202.22, "volume": 2514569.0}, {"date": "2024-03-20", "close": 198.03, "volume": 2347536.0}, {"date": "2024-03-21", "close": 199.31, "volume": 2331360.0}, {"date": "2024-03-22", "close": 197.99, "volume": 1127392.0}, {"date": "2024-03-25", "close": 192.26, "volume": 1766175.0}, {"date": "2024-03-26", "close": 190.9, "volume": 2396827.0}, {"date": "2024-03-27", "close": 193.71, "volume": 1446089.0}, {"date": "2024-03-28", "close": 194.5, "volume": 1585082.0}, {"date": "2024-04-01", "close": 198.27, "volume": 1573814.0}, {"date": "2024-04-02", "close": 200.55, "volume": 1993662.0}, {"date": "2024-04-03", "close": 194.87, "volume": 2095509.0}, {"date": "2024-04-04", "close": 195.95, "volume": 1466032.0}, {"date": "2024-04-05", "close": 193.74, "volume": 1407489.0}, {"date": "2024-04-08", "close": 194.19, "volume": 1182390.0}, {"date": "2024-04-09", "close": 194.58, "volume": 1352014.0}, {"date": "2024-04-10", "close": 192.03, "volume": 1373592.0}, {"date": "2024-04-11", "close": 189.5, "volume": 1301378.0}, {"date": "2024-04-12", "close": 185.8, "volume": 1803377.0}, {"date": "2024-04-15", "close": 182.57, "volume": 2005707.0}, {"date": "2024-04-16", "close": 183.31, "volume": 1621097.0}, {"date": "2024-04-17", "close": 182.45, "volume": 1736097.0}, {"date": "2024-04-18", "close": 184.86, "volume": 1415659.0}, {"date": "2024-04-19", "close": 185.02, "volume": 1740253.0}, {"date": "2024-04-22", "close": 186.33, "volume": 1631734.0}, {"date": "2024-04-23", "close": 187.08, "volume": 1288160.0}, {"date": "2024-04-24", "close": 188.14, "volume": 1629940.0}, {"date": "2024-04-25", "close": 187.15, "volume": 1316497.0}, {"date": "2024-04-26", "close": 186.16, "volume": 1186506.0}, {"date": "2024-04-29", "close": 192.47, "volume": 2961417.0}, {"date": "2024-04-30", "close": 193.92, "volume": 3133786.0}, {"date": "2024-05-01", "close": 193.7, "volume": 1794091.0}, {"date": "2024-05-02", "close": 195.88, "volume": 2347637.0}, {"date": "2024-05-03", "close": 197.92, "volume": 3396043.0}, {"date": "2024-05-06", "close": 196.49, "volume": 1775113.0}, {"date": "2024-05-07", "close": 198.16, "volume": 2047329.0}, {"date": "2024-05-08", "close": 199.96, "volume": 2027424.0}, {"date": "2024-05-09", "close": 200.09, "volume": 1471064.0}, {"date": "2024-05-10", "close": 204.78, "volume": 1785202.0}, {"date": "2024-05-13", "close": 209.51, "volume": 2284614.0}, {"date": "2024-05-14", "close": 208.89, "volume": 2094647.0}, {"date": "2024-05-15", "close": 205.41, "volume": 1470839.0}, {"date": "2024-05-16", "close": 208.17, "volume": 1299816.0}, {"date": "2024-05-17", "close": 207.04, "volume": 1180793.0}, {"date": "2024-05-20", "close": 208.09, "volume": 1307077.0}, {"date": "2024-05-21", "close": 207.35, "volume": 1137286.0}, {"date": "2024-05-22", "close": 205.57, "volume": 1148246.0}, {"date": "2024-05-23", "close": 201.04, "volume": 1199935.0}, {"date": "2024-05-24", "close": 197.0, "volume": 1880152.0}, {"date": "2024-05-28", "close": 197.61, "volume": 2257961.0}, {"date": "2024-05-29", "close": 193.55, "volume": 1492747.0}, {"date": "2024-05-30", "close": 193.13, "volume": 1496445.0}, {"date": "2024-05-31", "close": 197.83, "volume": 3878345.0}, {"date": "2024-06-03", "close": 196.42, "volume": 1107983.0}, {"date": "2024-06-04", "close": 200.07, "volume": 1486726.0}, {"date": "2024-06-05", "close": 198.36, "volume": 857185.0}, {"date": "2024-06-06", "close": 197.32, "volume": 776121.0}, {"date": "2024-06-07", "close": 196.06, "volume": 715656.0}, {"date": "2024-06-10", "close": 191.12, "volume": 1437302.0}, {"date": "2024-06-11", "close": 190.61, "volume": 1270372.0}, {"date": "2024-06-12", "close": 187.22, "volume": 1132537.0}, {"date": "2024-06-13", "close": 185.59, "volume": 1087022.0}, {"date": "2024-06-14", "close": 186.98, "volume": 1145262.0}, {"date": "2024-06-17", "close": 183.05, "volume": 1651919.0}, {"date": "2024-06-18", "close": 182.73, "volume": 2294174.0}, {"date": "2024-06-20", "close": 182.0, "volume": 1691122.0}, {"date": "2024-06-21", "close": 182.09, "volume": 2280832.0}, {"date": "2024-06-24", "close": 187.3, "volume": 1855097.0}, {"date": "2024-06-25", "close": 185.92, "volume": 1934153.0}, {"date": "2024-06-26", "close": 183.05, "volume": 1208096.0}, {"date": "2024-06-27", "close": 183.68, "volume": 1199724.0}, {"date": "2024-06-28", "close": 183.83, "volume": 5542376.0}, {"date": "2024-07-01", "close": 182.45, "volume": 1668720.0}, {"date": "2024-07-02", "close": 184.65, "volume": 1638910.0}, {"date": "2024-07-03", "close": 183.75, "volume": 1014814.0}, {"date": "2024-07-05", "close": 184.15, "volume": 1169458.0}, {"date": "2024-07-08", "close": 184.76, "volume": 1193321.0}, {"date": "2024-07-09", "close": 182.75, "volume": 1452575.0}, {"date": "2024-07-10", "close": 185.68, "volume": 1373202.0}, {"date": "2024-07-11", "close": 186.79, "volume": 1834663.0}, {"date": "2024-07-12", "close": 188.94, "volume": 1146429.0}, {"date": "2024-07-15", "close": 188.92, "volume": 1315216.0}, {"date": "2024-07-16", "close": 189.97, "volume": 1004031.0}, {"date": "2024-07-17", "close": 194.0, "volume": 1819243.0}, {"date": "2024-07-18", "close": 193.34, "volume": 1563439.0}, {"date": "2024-07-19", "close": 191.15, "volume": 2196187.0}, {"date": "2024-07-22", "close": 191.29, "volume": 1681079.0}, {"date": "2024-07-23", "close": 189.94, "volume": 2124144.0}, {"date": "2024-07-24", "close": 192.1, "volume": 1873800.0}, {"date": "2024-07-25", "close": 192.67, "volume": 1879596.0}, {"date": "2024-07-26", "close": 193.53, "volume": 1504176.0}, {"date": "2024-07-29", "close": 192.56, "volume": 2100135.0}, {"date": "2024-07-30", "close": 193.97, "volume": 1718087.0}, {"date": "2024-07-31", "close": 197.48, "volume": 2547917.0}, {"date": "2024-08-01", "close": 199.62, "volume": 2867000.0}, {"date": "2024-08-02", "close": 199.08, "volume": 2235769.0}, {"date": "2024-08-05", "close": 196.02, "volume": 1866280.0}, {"date": "2024-08-06", "close": 199.39, "volume": 1388734.0}, {"date": "2024-08-07", "close": 199.82, "volume": 1525944.0}, {"date": "2024-08-08", "close": 202.1, "volume": 1031667.0}, {"date": "2024-08-09", "close": 201.5, "volume": 1267389.0}, {"date": "2024-08-12", "close": 198.67, "volume": 1965537.0}, {"date": "2024-08-13", "close": 199.46, "volume": 1053233.0}, {"date": "2024-08-14", "close": 200.61, "volume": 1032097.0}, {"date": "2024-08-15", "close": 196.66, "volume": 1140820.0}, {"date": "2024-08-16", "close": 193.49, "volume": 2330430.0}, {"date": "2024-08-19", "close": 197.17, "volume": 1330450.0}, {"date": "2024-08-20", "close": 197.91, "volume": 1198305.0}, {"date": "2024-08-21", "close": 197.47, "volume": 859086.0}, {"date": "2024-08-22", "close": 195.56, "volume": 600661.0}, {"date": "2024-08-23", "close": 196.33, "volume": 946237.0}, {"date": "2024-08-26", "close": 196.41, "volume": 881800.0}, {"date": "2024-08-27", "close": 191.13, "volume": 1257547.0}, {"date": "2024-08-28", "close": 191.59, "volume": 1092373.0}, {"date": "2024-08-29", "close": 191.7, "volume": 1356835.0}, {"date": "2024-08-30", "close": 193.06, "volume": 1325864.0}, {"date": "2024-09-03", "close": 197.34, "volume": 1365112.0}, {"date": "2024-09-04", "close": 198.69, "volume": 1089578.0}, {"date": "2024-09-05", "close": 198.1, "volume": 1012704.0}, {"date": "2024-09-06", "close": 199.8, "volume": 1190987.0}, {"date": "2024-09-09", "close": 203.25, "volume": 1370811.0}, {"date": "2024-09-10", "close": 202.83, "volume": 1173276.0}, {"date": "2024-09-11", "close": 198.62, "volume": 774440.0}, {"date": "2024-09-12", "close": 198.46, "volume": 699059.0}, {"date": "2024-09-13", "close": 200.83, "volume": 721744.0}, {"date": "2024-09-16", "close": 200.81, "volume": 912969.0}, {"date": "2024-09-17", "close": 199.28, "volume": 801181.0}, {"date": "2024-09-18", "close": 197.63, "volume": 866829.0}, {"date": "2024-09-19", "close": 195.52, "volume": 1141052.0}, {"date": "2024-09-20", "close": 195.43, "volume": 2956068.0}, {"date": "2024-09-23", "close": 195.14, "volume": 1052296.0}, {"date": "2024-09-24", "close": 193.34, "volume": 1079872.0}, {"date": "2024-09-25", "close": 191.0, "volume": 1075984.0}, {"date": "2024-09-26", "close": 190.52, "volume": 1779184.0}, {"date": "2024-09-27", "close": 193.36, "volume": 1112352.0}, {"date": "2024-09-30", "close": 191.78, "volume": 837828.0}, {"date": "2024-10-01", "close": 191.81, "volume": 966499.0}, {"date": "2024-10-02", "close": 193.41, "volume": 1620299.0}, {"date": "2024-10-03", "close": 190.99, "volume": 1238109.0}, {"date": "2024-10-04", "close": 191.84, "volume": 794175.0}, {"date": "2024-10-07", "close": 187.53, "volume": 1193041.0}, {"date": "2024-10-08", "close": 187.58, "volume": 977795.0}, {"date": "2024-10-09", "close": 186.97, "volume": 762721.0}, {"date": "2024-10-10", "close": 187.57, "volume": 756031.0}, {"date": "2024-10-11", "close": 185.98, "volume": 1157774.0}, {"date": "2024-10-14", "close": 186.0, "volume": 1203590.0}, {"date": "2024-10-15", "close": 184.33, "volume": 1805708.0}, {"date": "2024-10-16", "close": 184.81, "volume": 1194407.0}, {"date": "2024-10-17", "close": 183.9, "volume": 925810.0}, {"date": "2024-10-18", "close": 185.68, "volume": 1052174.0}, {"date": "2024-10-21", "close": 184.67, "volume": 982290.0}, {"date": "2024-10-22", "close": 183.47, "volume": 1207313.0}, {"date": "2024-10-23", "close": 181.98, "volume": 2533924.0}, {"date": "2024-10-24", "close": 182.2, "volume": 1070412.0}, {"date": "2024-10-25", "close": 181.26, "volume": 751604.0}, {"date": "2024-10-28", "close": 182.85, "volume": 937569.0}, {"date": "2024-10-29", "close": 180.02, "volume": 1226483.0}, {"date": "2024-10-30", "close": 177.5, "volume": 2012427.0}, {"date": "2024-10-31", "close": 177.58, "volume": 1473813.0}, {"date": "2024-11-01", "close": 179.26, "volume": 1360471.0}, {"date": "2024-11-04", "close": 179.0, "volume": 1689854.0}, {"date": "2024-11-05", "close": 180.11, "volume": 1308684.0}, {"date": "2024-11-06", "close": 176.82, "volume": 2859848.0}, {"date": "2024-11-07", "close": 172.85, "volume": 3330996.0}, {"date": "2024-11-08", "close": 175.67, "volume": 3115302.0}, {"date": "2024-11-11", "close": 178.51, "volume": 2159558.0}, {"date": "2024-11-12", "close": 181.5, "volume": 2514886.0}, {"date": "2024-11-13", "close": 184.45, "volume": 2220856.0}, {"date": "2024-11-14", "close": 178.94, "volume": 2257756.0}, {"date": "2024-11-15", "close": 170.92, "volume": 3656501.0}, {"date": "2024-11-18", "close": 169.99, "volume": 1642469.0}, {"date": "2024-11-19", "close": 170.24, "volume": 1678190.0}, {"date": "2024-11-20", "close": 174.0, "volume": 1446887.0}, {"date": "2024-11-21", "close": 174.95, "volume": 1225324.0}, {"date": "2024-11-22", "close": 174.81, "volume": 1458461.0}, {"date": "2024-11-25", "close": 175.54, "volume": 2088242.0}, {"date": "2024-11-26", "close": 173.29, "volume": 1307501.0}, {"date": "2024-11-27", "close": 174.09, "volume": 1060573.0}, {"date": "2024-11-29", "close": 176.13, "volume": 1525225.0}, {"date": "2024-12-02", "close": 177.82, "volume": 2377768.0}, {"date": "2024-12-03", "close": 179.48, "volume": 3986597.0}, {"date": "2024-12-04", "close": 177.87, "volume": 4591594.0}, {"date": "2024-12-05", "close": 174.5, "volume": 1953513.0}, {"date": "2024-12-06", "close": 174.7, "volume": 2332272.0}, {"date": "2024-12-09", "close": 193.65, "volume": 14377140.0}, {"date": "2024-12-10", "close": 187.19, "volume": 5012355.0}, {"date": "2024-12-11", "close": 177.0, "volume": 6250738.0}, {"date": "2024-12-12", "close": 183.95, "volume": 3761748.0}, {"date": "2024-12-13", "close": 183.1, "volume": 1985580.0}, {"date": "2024-12-16", "close": 178.2, "volume": 2241293.0}, {"date": "2024-12-17", "close": 177.63, "volume": 1834510.0}, {"date": "2024-12-18", "close": 172.46, "volume": 1837939.0}, {"date": "2024-12-19", "close": 168.94, "volume": 1930419.0}, {"date": "2024-12-20", "close": 170.26, "volume": 2535399.0}, {"date": "2024-12-23", "close": 169.0, "volume": 1172883.0}, {"date": "2024-12-24", "close": 170.49, "volume": 429603.0}, {"date": "2024-12-26", "close": 170.18, "volume": 992477.0}, {"date": "2024-12-27", "close": 171.76, "volume": 1066265.0}, {"date": "2024-12-30", "close": 168.67, "volume": 1771549.0}, {"date": "2024-12-31", "close": 169.35, "volume": 869929.0}, {"date": "2025-01-02", "close": 168.79, "volume": 864572.0}, {"date": "2025-01-03", "close": 169.03, "volume": 932666.0}, {"date": "2025-01-06", "close": 166.74, "volume": 1387876.0}, {"date": "2025-01-07", "close": 165.52, "volume": 1303137.0}, {"date": "2025-01-08", "close": 162.22, "volume": 2833895.0}, {"date": "2025-01-10", "close": 158.2, "volume": 3028045.0}, {"date": "2025-01-13", "close": 157.28, "volume": 2731311.0}, {"date": "2025-01-14", "close": 155.31, "volume": 2179990.0}, {"date": "2025-01-15", "close": 151.75, "volume": 3584580.0}, {"date": "2025-01-16", "close": 154.02, "volume": 1973399.0}, {"date": "2025-01-17", "close": 152.87, "volume": 1937411.0}, {"date": "2025-01-21", "close": 153.57, "volume": 1744296.0}, {"date": "2025-01-22", "close": 151.12, "volume": 1563502.0}, {"date": "2025-01-23", "close": 149.89, "volume": 1837909.0}, {"date": "2025-01-24", "close": 150.71, "volume": 1501467.0}, {"date": "2025-01-27", "close": 153.72, "volume": 2309817.0}, {"date": "2025-01-28", "close": 149.73, "volume": 1539016.0}, {"date": "2025-01-29", "close": 149.23, "volume": 1217296.0}, {"date": "2025-01-30", "close": 152.14, "volume": 1669659.0}, {"date": "2025-01-31", "close": 149.25, "volume": 1977514.0}, {"date": "2025-02-03", "close": 147.79, "volume": 1766275.0}, {"date": "2025-02-04", "close": 144.74, "volume": 2189568.0}, {"date": "2025-02-05", "close": 145.92, "volume": 3897832.0}, {"date": "2025-02-06", "close": 152.34, "volume": 4131715.0}, {"date": "2025-02-07", "close": 154.93, "volume": 2395036.0}, {"date": "2025-02-10", "close": 154.47, "volume": 1614873.0}, {"date": "2025-02-11", "close": 158.26, "volume": 1890954.0}, {"date": "2025-02-12", "close": 158.08, "volume": 1382853.0}, {"date": "2025-02-13", "close": 160.81, "volume": 1632531.0}, {"date": "2025-02-14", "close": 157.88, "volume": 1450515.0}, {"date": "2025-02-18", "close": 162.99, "volume": 2976893.0}, {"date": "2025-02-19", "close": 163.9, "volume": 1391979.0}, {"date": "2025-02-20", "close": 166.1, "volume": 1527071.0}, {"date": "2025-02-21", "close": 172.86, "volume": 4115420.0}, {"date": "2025-02-24", "close": 177.84, "volume": 3230978.0}, {"date": "2025-02-25", "close": 178.65, "volume": 2733405.0}, {"date": "2025-02-26", "close": 171.29, "volume": 3221512.0}, {"date": "2025-02-27", "close": 172.34, "volume": 1464534.0}, {"date": "2025-02-28", "close": 172.71, "volume": 2540847.0}, {"date": "2025-03-03", "close": 178.5, "volume": 1790787.0}, {"date": "2025-03-04", "close": 176.38, "volume": 2605402.0}, {"date": "2025-03-05", "close": 177.03, "volume": 1186129.0}, {"date": "2025-03-06", "close": 180.01, "volume": 1015577.0}, {"date": "2025-03-07", "close": 185.06, "volume": 2806471.0}, {"date": "2025-03-10", "close": 186.36, "volume": 2902776.0}, {"date": "2025-03-11", "close": 179.54, "volume": 2256810.0}, {"date": "2025-03-12", "close": 170.94, "volume": 2591637.0}, {"date": "2025-03-13", "close": 171.94, "volume": 1543479.0}, {"date": "2025-03-14", "close": 170.22, "volume": 1357591.0}, {"date": "2025-03-17", "close": 170.49, "volume": 997919.0}, {"date": "2025-03-18", "close": 169.42, "volume": 991871.0}, {"date": "2025-03-19", "close": 167.35, "volume": 1705170.0}, {"date": "2025-03-20", "close": 164.47, "volume": 1696752.0}, {"date": "2025-03-21", "close": 167.18, "volume": 3047098.0}, {"date": "2025-03-24", "close": 168.01, "volume": 1475462.0}, {"date": "2025-03-25", "close": 165.23, "volume": 1409434.0}, {"date": "2025-03-26", "close": 168.52, "volume": 1123261.0}, {"date": "2025-03-27", "close": 170.62, "volume": 754888.0}, {"date": "2025-03-28", "close": 169.86, "volume": 1075214.0}, {"date": "2025-03-31", "close": 171.03, "volume": 1759465.0}, {"date": "2025-04-01", "close": 169.62, "volume": 951002.0}, {"date": "2025-04-02", "close": 163.95, "volume": 1644914.0}, {"date": "2025-04-03", "close": 166.83, "volume": 3022273.0}, {"date": "2025-04-04", "close": 162.24, "volume": 2504606.0}, {"date": "2025-04-07", "close": 162.6, "volume": 2376850.0}, {"date": "2025-04-08", "close": 159.1, "volume": 1853631.0}, {"date": "2025-04-09", "close": 164.16, "volume": 1830897.0}, {"date": "2025-04-10", "close": 164.09, "volume": 1491611.0}, {"date": "2025-04-11", "close": 165.65, "volume": 1233967.0}, {"date": "2025-04-14", "close": 170.3, "volume": 1637631.0}, {"date": "2025-04-15", "close": 167.95, "volume": 1252353.0}, {"date": "2025-04-16", "close": 164.23, "volume": 1024631.0}, {"date": "2025-04-17", "close": 166.59, "volume": 1120485.0}, {"date": "2025-04-21", "close": 166.47, "volume": 743371.0}, {"date": "2025-04-22", "close": 167.44, "volume": 1002529.0}, {"date": "2025-04-23", "close": 166.6, "volume": 911252.0}, {"date": "2025-04-24", "close": 163.99, "volume": 760770.0}, {"date": "2025-04-25", "close": 163.28, "volume": 982177.0}, {"date": "2025-04-28", "close": 163.06, "volume": 1298067.0}, {"date": "2025-04-29", "close": 165.07, "volume": 1208673.0}, {"date": "2025-04-30", "close": 167.19, "volume": 3463751.0}, {"date": "2025-05-01", "close": 167.13, "volume": 2618317.0}, {"date": "2025-05-02", "close": 163.35, "volume": 2230814.0}, {"date": "2025-05-05", "close": 166.66, "volume": 1820466.0}, {"date": "2025-05-06", "close": 170.01, "volume": 1539532.0}, {"date": "2025-05-07", "close": 168.67, "volume": 2195288.0}, {"date": "2025-05-08", "close": 170.12, "volume": 1750117.0}, {"date": "2025-05-09", "close": 170.9, "volume": 1228329.0}, {"date": "2025-05-12", "close": 167.58, "volume": 2300540.0}, {"date": "2025-05-13", "close": 163.3, "volume": 2246094.0}, {"date": "2025-05-14", "close": 161.72, "volume": 1461394.0}, {"date": "2025-05-15", "close": 163.69, "volume": 1231172.0}, {"date": "2025-05-16", "close": 158.49, "volume": 2012502.0}, {"date": "2025-05-19", "close": 156.55, "volume": 1785840.0}, {"date": "2025-05-20", "close": 155.7, "volume": 1679589.0}, {"date": "2025-05-21", "close": 151.29, "volume": 1814239.0}, {"date": "2025-05-22", "close": 153.86, "volume": 2865817.0}, {"date": "2025-05-23", "close": 155.35, "volume": 1907627.0}, {"date": "2025-05-27", "close": 158.23, "volume": 2737891.0}, {"date": "2025-05-28", "close": 155.9, "volume": 1248626.0}, {"date": "2025-05-29", "close": 161.32, "volume": 2388116.0}, {"date": "2025-05-30", "close": 160.69, "volume": 2073033.0}, {"date": "2025-06-02", "close": 161.45, "volume": 1063702.0}, {"date": "2025-06-03", "close": 163.08, "volume": 1068778.0}, {"date": "2025-06-04", "close": 161.48, "volume": 1114205.0}, {"date": "2025-06-05", "close": 162.78, "volume": 1403860.0}, {"date": "2025-06-06", "close": 161.75, "volume": 1112188.0}, {"date": "2025-06-09", "close": 166.91, "volume": 1677462.0}, {"date": "2025-06-10", "close": 168.54, "volume": 1433881.0}, {"date": "2025-06-11", "close": 168.05, "volume": 1022023.0}, {"date": "2025-06-12", "close": 172.12, "volume": 2227668.0}, {"date": "2025-06-13", "close": 169.12, "volume": 1834402.0}, {"date": "2025-06-16", "close": 170.41, "volume": 1553984.0}, {"date": "2025-06-17", "close": 168.87, "volume": 1262533.0}, {"date": "2025-06-18", "close": 169.72, "volume": 1787160.0}, {"date": "2025-06-20", "close": 171.45, "volume": 4188794.0}, {"date": "2025-06-23", "close": 173.13, "volume": 1354933.0}, {"date": "2025-06-24", "close": 172.05, "volume": 1697564.0}, {"date": "2025-06-25", "close": 167.54, "volume": 2234519.0}, {"date": "2025-06-26", "close": 167.0, "volume": 1980455.0}, {"date": "2025-06-27", "close": 166.99, "volume": 2471535.0}, {"date": "2025-06-30", "close": 165.95, "volume": 2050486.0}, {"date": "2025-07-01", "close": 175.81, "volume": 2869364.0}, {"date": "2025-07-02", "close": 177.08, "volume": 1071529.0}, {"date": "2025-07-03", "close": 176.47, "volume": 733761.0}, {"date": "2025-07-07", "close": 175.55, "volume": 1548856.0}, {"date": "2025-07-08", "close": 169.93, "volume": 1919454.0}, {"date": "2025-07-09", "close": 161.95, "volume": 3522780.0}, {"date": "2025-07-10", "close": 164.64, "volume": 2135293.0}, {"date": "2025-07-11", "close": 164.76, "volume": 1080801.0}, {"date": "2025-07-14", "close": 164.91, "volume": 1050109.0}, {"date": "2025-07-15", "close": 162.91, "volume": 1659674.0}, {"date": "2025-07-16", "close": 164.27, "volume": 1343577.0}, {"date": "2025-07-17", "close": 171.23, "volume": 2096546.0}, {"date": "2025-07-18", "close": 171.29, "volume": 2394426.0}, {"date": "2025-07-21", "close": 176.75, "volume": 3328571.0}, {"date": "2025-07-22", "close": 181.69, "volume": 2193709.0}, {"date": "2025-07-23", "close": 183.23, "volume": 1782160.0}, {"date": "2025-07-24", "close": 183.9, "volume": 1129997.0}, {"date": "2025-07-25", "close": 187.12, "volume": 1943827.0}, {"date": "2025-07-28", "close": 184.56, "volume": 1533433.0}, {"date": "2025-07-29", "close": 186.23, "volume": 2203866.0}, {"date": "2025-07-30", "close": 188.83, "volume": 3009339.0}, {"date": "2025-07-31", "close": 186.13, "volume": 2167850.0}, {"date": "2025-08-01", "close": 189.01, "volume": 2072883.0}, {"date": "2025-08-04", "close": 190.41, "volume": 1344992.0}, {"date": "2025-08-05", "close": 188.94, "volume": 1109056.0}, {"date": "2025-08-06", "close": 188.59, "volume": 1062157.0}, {"date": "2025-08-07", "close": 187.5, "volume": 1977786.0}, {"date": "2025-08-08", "close": 184.27, "volume": 1655463.0}, {"date": "2025-08-11", "close": 175.42, "volume": 3185044.0}, {"date": "2025-08-12", "close": 176.47, "volume": 1447260.0}, {"date": "2025-08-13", "close": 180.06, "volume": 1248029.0}, {"date": "2025-08-14", "close": 180.26, "volume": 1290962.0}, {"date": "2025-08-15", "close": 177.99, "volume": 1289996.0}, {"date": "2025-08-18", "close": 178.4, "volume": 1154834.0}, {"date": "2025-08-19", "close": 180.77, "volume": 1496777.0}, {"date": "2025-08-20", "close": 181.59, "volume": 1289061.0}, {"date": "2025-08-21", "close": 179.36, "volume": 1171397.0}, {"date": "2025-08-22", "close": 181.43, "volume": 1110311.0}, {"date": "2025-08-25", "close": 180.68, "volume": 1121673.0}, {"date": "2025-08-26", "close": 183.4, "volume": 1325806.0}, {"date": "2025-08-27", "close": 181.66, "volume": 882503.0}, {"date": "2025-08-28", "close": 179.99, "volume": 1220234.0}, {"date": "2025-08-29", "close": 183.75, "volume": 1108719.0}, {"date": "2025-09-02", "close": 185.78, "volume": 1209989.0}, {"date": "2025-09-03", "close": 184.69, "volume": 1112150.0}, {"date": "2025-09-04", "close": 185.3, "volume": 733703.0}, {"date": "2025-09-05", "close": 185.48, "volume": 1330068.0}, {"date": "2025-09-08", "close": 187.53, "volume": 1466263.0}, {"date": "2025-09-09", "close": 187.69, "volume": 925061.0}, {"date": "2025-09-10", "close": 185.6, "volume": 1336451.0}, {"date": "2025-09-11", "close": 185.55, "volume": 915985.0}, {"date": "2025-09-12", "close": 185.01, "volume": 871568.0}, {"date": "2025-09-15", "close": 185.56, "volume": 939532.0}, {"date": "2025-09-16", "close": 193.45, "volume": 2815464.0}, {"date": "2025-09-17", "close": 191.09, "volume": 1189362.0}, {"date": "2025-09-18", "close": 189.08, "volume": 1869312.0}, {"date": "2025-09-19", "close": 190.18, "volume": 3209101.0}, {"date": "2025-09-22", "close": 192.34, "volume": 1718443.0}, {"date": "2025-09-23", "close": 190.74, "volume": 1308833.0}, {"date": "2025-09-24", "close": 190.89, "volume": 1136438.0}, {"date": "2025-09-25", "close": 185.26, "volume": 1356709.0}, {"date": "2025-09-26", "close": 188.11, "volume": 1043252.0}, {"date": "2025-09-29", "close": 184.11, "volume": 1334746.0}, {"date": "2025-09-30", "close": 187.05, "volume": 1074887.0}, {"date": "2025-10-01", "close": 188.83, "volume": 1273949.0}, {"date": "2025-10-02", "close": 189.02, "volume": 1056716.0}, {"date": "2025-10-03", "close": 195.13, "volume": 1678789.0}, {"date": "2025-10-06", "close": 195.18, "volume": 1392912.0}, {"date": "2025-10-07", "close": 194.39, "volume": 1417735.0}, {"date": "2025-10-08", "close": 195.56, "volume": 1013482.0}, {"date": "2025-10-09", "close": 192.58, "volume": 1165362.0}, {"date": "2025-10-10", "close": 192.13, "volume": 1199230.0}, {"date": "2025-10-13", "close": 189.2, "volume": 1577404.0}, {"date": "2025-10-14", "close": 189.43, "volume": 1604115.0}, {"date": "2025-10-15", "close": 191.6, "volume": 1551276.0}, {"date": "2025-10-16", "close": 186.8, "volume": 1508294.0}, {"date": "2025-10-17", "close": 187.74, "volume": 3175428.0}, {"date": "2025-10-20", "close": 186.21, "volume": 1433335.0}, {"date": "2025-10-21", "close": 186.13, "volume": 905986.0}, {"date": "2025-10-22", "close": 184.2, "volume": 1254747.0}, {"date": "2025-10-23", "close": 181.58, "volume": 1139340.0}, {"date": "2025-10-24", "close": 179.38, "volume": 1217569.0}, {"date": "2025-10-27", "close": 181.45, "volume": 1335152.0}, {"date": "2025-10-28", "close": 180.25, "volume": 1761018.0}, {"date": "2025-10-29", "close": 175.28, "volume": 3128835.0}, {"date": "2025-10-30", "close": 171.16, "volume": 4296791.0}, {"date": "2025-10-31", "close": 169.63, "volume": 2501092.0}, {"date": "2025-11-03", "close": 162.31, "volume": 2657399.0}, {"date": "2025-11-04", "close": 165.95, "volume": 2084479.0}, {"date": "2025-11-05", "close": 169.88, "volume": 2199176.0}, {"date": "2025-11-06", "close": 167.64, "volume": 1612480.0}, {"date": "2025-11-07", "close": 170.61, "volume": 1260915.0}, {"date": "2025-11-10", "close": 168.91, "volume": 2248231.0}, {"date": "2025-11-11", "close": 172.72, "volume": 2037545.0}, {"date": "2025-11-12", "close": 178.26, "volume": 2426738.0}, {"date": "2025-11-13", "close": 178.14, "volume": 1924740.0}, {"date": "2025-11-14", "close": 179.2, "volume": 1595826.0}, {"date": "2025-11-17", "close": 179.0, "volume": 2295413.0}, {"date": "2025-11-18", "close": 182.93, "volume": 2216023.0}, {"date": "2025-11-19", "close": 182.48, "volume": 1374397.0}, {"date": "2025-11-20", "close": 182.66, "volume": 1512006.0}, {"date": "2025-11-21", "close": 186.0, "volume": 1874466.0}, {"date": "2025-11-24", "close": 185.8, "volume": 2821573.0}, {"date": "2025-11-25", "close": 186.75, "volume": 1341927.0}, {"date": "2025-11-26", "close": 188.2, "volume": 1061917.0}, {"date": "2025-11-28", "close": 188.08, "volume": 527740.0}, {"date": "2025-12-01", "close": 185.08, "volume": 1289245.0}, {"date": "2025-12-02", "close": 182.77, "volume": 1648198.0}, {"date": "2025-12-03", "close": 180.63, "volume": 1437226.0}, {"date": "2025-12-04", "close": 182.46, "volume": 1295304.0}, {"date": "2025-12-05", "close": 182.3, "volume": 1084382.0}, {"date": "2025-12-08", "close": 180.78, "volume": 1824440.0}, {"date": "2025-12-09", "close": 178.78, "volume": 1333976.0}, {"date": "2025-12-10", "close": 180.06, "volume": 2083607.0}, {"date": "2025-12-11", "close": 181.58, "volume": 1058309.0}, {"date": "2025-12-12", "close": 181.83, "volume": 1020121.0}, {"date": "2025-12-15", "close": 188.11, "volume": 2213258.0}, {"date": "2025-12-16", "close": 188.15, "volume": 1475890.0}, {"date": "2025-12-17", "close": 188.94, "volume": 1069677.0}, {"date": "2025-12-18", "close": 188.16, "volume": 1022619.0}, {"date": "2025-12-19", "close": 189.26, "volume": 3558737.0}, {"date": "2025-12-22", "close": 186.38, "volume": 1354660.0}, {"date": "2025-12-23", "close": 182.62, "volume": 1750208.0}, {"date": "2025-12-24", "close": 184.8, "volume": 458464.0}, {"date": "2025-12-26", "close": 184.2, "volume": 814734.0}, {"date": "2025-12-29", "close": 180.77, "volume": 1869807.0}, {"date": "2025-12-30", "close": 182.19, "volume": 1008005.0}, {"date": "2025-12-31", "close": 181.98, "volume": 924561.0}, {"date": "2026-01-02", "close": 182.41, "volume": 1192505.0}, {"date": "2026-01-05", "close": 179.99, "volume": 1689701.0}, {"date": "2026-01-06", "close": 179.28, "volume": 1775258.0}, {"date": "2026-01-07", "close": 180.07, "volume": 2120506.0}, {"date": "2026-01-08", "close": 184.75, "volume": 1412833.0}, {"date": "2026-01-09", "close": 189.07, "volume": 1855615.0}, {"date": "2026-01-12", "close": 193.13, "volume": 1766940.0}, {"date": "2026-01-13", "close": 195.29, "volume": 1826321.0}, {"date": "2026-01-14", "close": 199.12, "volume": 1888454.0}, {"date": "2026-01-15", "close": 201.07, "volume": 1294498.0}, {"date": "2026-01-16", "close": 197.76, "volume": 3971948.0}, {"date": "2026-01-20", "close": 198.87, "volume": 2228690.0}, {"date": "2026-01-21", "close": 196.07, "volume": 2100029.0}, {"date": "2026-01-22", "close": 190.65, "volume": 1688403.0}, {"date": "2026-01-23", "close": 191.2, "volume": 2524488.0}, {"date": "2026-01-26", "close": 189.97, "volume": 1491567.0}, {"date": "2026-01-27", "close": 191.63, "volume": 1258118.0}, {"date": "2026-01-28", "close": 192.0, "volume": 1301669.0}, {"date": "2026-01-29", "close": 190.54, "volume": 1963724.0}, {"date": "2026-01-30", "close": 194.75, "volume": 1401747.0}, {"date": "2026-02-02", "close": 198.01, "volume": 1672917.0}, {"date": "2026-02-03", "close": 201.47, "volume": 2037068.0}, {"date": "2026-02-04", "close": 205.79, "volume": 3342838.0}, {"date": "2026-02-05", "close": 224.38, "volume": 5700300.0}, {"date": "2026-02-06", "close": 231.53, "volume": 3831002.0}, {"date": "2026-02-09", "close": 230.54, "volume": 2482489.0}, {"date": "2026-02-10", "close": 229.0, "volume": 2957998.0}, {"date": "2026-02-11", "close": 230.85, "volume": 3268803.0}, {"date": "2026-02-12", "close": 226.26, "volume": 2447176.0}, {"date": "2026-02-13", "close": 222.58, "volume": 2200400.0}, {"date": "2026-02-17", "close": 219.4, "volume": 2696965.0}, {"date": "2026-02-18", "close": 222.04, "volume": 2469098.0}, {"date": "2026-02-19", "close": 219.91, "volume": 1618365.0}, {"date": "2026-02-20", "close": 221.77, "volume": 2742460.0}, {"date": "2026-02-23", "close": 226.07, "volume": 1890109.0}, {"date": "2026-02-24", "close": 230.21, "volume": 1619010.0}, {"date": "2026-02-25", "close": 229.64, "volume": 1666343.0}, {"date": "2026-02-26", "close": 231.5, "volume": 1422310.0}, {"date": "2026-02-27", "close": 236.28, "volume": 2290091.0}, {"date": "2026-03-02", "close": 235.69, "volume": 1073134.0}, {"date": "2026-03-03", "close": 234.16, "volume": 1168397.0}, {"date": "2026-03-04", "close": 232.05, "volume": 1249102.0}, {"date": "2026-03-05", "close": 226.58, "volume": 1765500.0}, {"date": "2026-03-06", "close": 224.99, "volume": 1270458.0}, {"date": "2026-03-09", "close": 222.78, "volume": 2150428.0}, {"date": "2026-03-10", "close": 219.0, "volume": 1569207.0}, {"date": "2026-03-11", "close": 217.85, "volume": 1283500.0}, {"date": "2026-03-12", "close": 215.5, "volume": 1423418.0}, {"date": "2026-03-13", "close": 217.09, "volume": 1160485.0}, {"date": "2026-03-16", "close": 220.11, "volume": 1403260.0}, {"date": "2026-03-17", "close": 217.71, "volume": 1183783.0}, {"date": "2026-03-18", "close": 212.72, "volume": 1813170.0}, {"date": "2026-03-19", "close": 210.58, "volume": 2274955.0}, {"date": "2026-03-20", "close": 210.14, "volume": 5666597.0}, {"date": "2026-03-23", "close": 215.17, "volume": 1712721.0}, {"date": "2026-03-24", "close": 215.2, "volume": 1171373.0}, {"date": "2026-03-25", "close": 217.0, "volume": 1170979.0}, {"date": "2026-03-26", "close": 210.43, "volume": 2009783.0}, {"date": "2026-03-27", "close": 213.73, "volume": 1715047.0}, {"date": "2026-03-30", "close": 213.55, "volume": 1617398.0}, {"date": "2026-03-31", "close": 207.89, "volume": 2473282.0}, {"date": "2026-04-01", "close": 202.89, "volume": 2245649.0}, {"date": "2026-04-02", "close": 206.19, "volume": 1686227.0}, {"date": "2026-04-06", "close": 207.97, "volume": 1474497.0}, {"date": "2026-04-07", "close": 206.98, "volume": 1781870.0}, {"date": "2026-04-08", "close": 208.99, "volume": 1283842.0}, {"date": "2026-04-09", "close": 210.84, "volume": 1489457.0}, {"date": "2026-04-10", "close": 202.31, "volume": 1885525.0}, {"date": "2026-04-13", "close": 197.61, "volume": 2357780.0}, {"date": "2026-04-14", "close": 197.68, "volume": 2588331.0}, {"date": "2026-04-15", "close": 191.89, "volume": 2131540.0}, {"date": "2026-04-16", "close": 191.36, "volume": 1740680.0}, {"date": "2026-04-17", "close": 192.63, "volume": 3200920.0}, {"date": "2026-04-20", "close": 191.45, "volume": 2084717.0}, {"date": "2026-04-21", "close": 188.71, "volume": 1258430.0}, {"date": "2026-04-22", "close": 188.65, "volume": 1421552.0}, {"date": "2026-04-23", "close": 192.1, "volume": 1637810.0}, {"date": "2026-04-24", "close": 191.48, "volume": 1607716.0}, {"date": "2026-04-27", "close": 186.49, "volume": 2413619.0}, {"date": "2026-04-28", "close": 187.92, "volume": 1784851.0}, {"date": "2026-04-29", "close": 189.16, "volume": 2464367.0}, {"date": "2026-04-30", "close": 185.74, "volume": 3217026.0}, {"date": "2026-05-01", "close": 182.34, "volume": 1794126.0}, {"date": "2026-05-04", "close": 182.01, "volume": 1714619.0}, {"date": "2026-05-05", "close": 184.91, "volume": 1702226.0}, {"date": "2026-05-06", "close": 186.41, "volume": 2400092.0}, {"date": "2026-05-07", "close": 187.06, "volume": 1833366.0}, {"date": "2026-05-08", "close": 185.94, "volume": 1587775.0}, {"date": "2026-05-11", "close": 189.23, "volume": 2315970.0}, {"date": "2026-05-12", "close": 191.91, "volume": 1829954.0}, {"date": "2026-05-13", "close": 195.67, "volume": 3303226.0}, {"date": "2026-05-14", "close": 190.32, "volume": 1592082.0}, {"date": "2026-05-15", "close": 186.98, "volume": 1599552.0}, {"date": "2026-05-18", "close": 191.73, "volume": 1678170.0}, {"date": "2026-05-19", "close": 192.8, "volume": 2043643.0}, {"date": "2026-05-20", "close": 190.84, "volume": 1615272.0}, {"date": "2026-05-21", "close": 190.39, "volume": 1572396.0}, {"date": "2026-05-22", "close": 194.78, "volume": 1621035.0}, {"date": "2026-05-26", "close": 191.12, "volume": 2139250.0}, {"date": "2026-05-27", "close": 197.82, "volume": 1957389.0}, {"date": "2026-05-28", "close": 197.04, "volume": 1359545.0}, {"date": "2026-05-29", "close": 194.03, "volume": 2836872.0}, {"date": "2026-06-01", "close": 186.4, "volume": 1890220.0}, {"date": "2026-06-02", "close": 184.09, "volume": 1297707.0}, {"date": "2026-06-03", "close": 183.2, "volume": 1518842.0}, {"date": "2026-06-04", "close": 182.71, "volume": 1564094.0}, {"date": "2026-06-05", "close": 184.58, "volume": 1618534.0}, {"date": "2026-06-08", "close": 175.9, "volume": 2666079.0}, {"date": "2026-06-09", "close": 175.84, "volume": 2191888.0}, {"date": "2026-06-10", "close": 176.61, "volume": 1986826.0}, {"date": "2026-06-11", "close": 180.84, "volume": 2210544.0}, {"date": "2026-06-12", "close": 181.66, "volume": 1486200.0}, {"date": "2026-06-15", "close": 181.11, "volume": 2984279.0}, {"date": "2026-06-16", "close": 182.52, "volume": 2888468.0}, {"date": "2026-06-17", "close": 175.31, "volume": 3822647.0}, {"date": "2026-06-18", "close": 172.63, "volume": 4124179.0}, {"date": "2026-06-22", "close": 170.89, "volume": 3288019.0}, {"date": "2026-06-23", "close": 179.27, "volume": 2860942.0}, {"date": "2026-06-24", "close": 183.04, "volume": 2486015.0}, {"date": "2026-06-25", "close": 176.68, "volume": 2117924.0}, {"date": "2026-06-26", "close": 179.11, "volume": 2029422.0}, {"date": "2026-06-29", "close": 181.58, "volume": 1354037.0}, {"date": "2026-06-30", "close": 175.45, "volume": 2221600.0}, {"date": "2026-07-01", "close": 178.67, "volume": 2573404.0}, {"date": "2026-07-02", "close": 182.14, "volume": 2372198.0}, {"date": "2026-07-06", "close": 177.51, "volume": 2527982.0}, {"date": "2026-07-07", "close": 175.95, "volume": 2088190.0}, {"date": "2026-07-08", "close": 174.41, "volume": 1864457.0}, {"date": "2026-07-09", "close": 171.65, "volume": 2644199.0}, {"date": "2026-07-10", "close": 173.66, "volume": 2420716.0}, {"date": "2026-07-13", "close": 175.24, "volume": 1959409.0}, {"date": "2026-07-14", "close": 171.46, "volume": 1375040.0}, {"date": "2026-07-15", "close": 170.27, "volume": 1251871.0}, {"date": "2026-07-16", "close": 174.72, "volume": 1375940.0}, {"date": "2026-07-17", "close": 171.42, "volume": 1097418.0}, {"date": "2026-07-20", "close": 171.7, "volume": 2040159.0}, {"date": "2026-07-21", "close": 170.63, "volume": 1186312.0}, {"date": "2026-07-22", "close": 172.33, "volume": 1064067.0}, {"date": "2026-07-23", "close": 172.14, "volume": 2113121.0}, {"date": "2026-07-24", "close": 174.3, "volume": 1954802.0}, {"date": "2026-07-27", "close": 180.19, "volume": 2003069.0}, {"date": "2026-07-28", "close": 183.39, "volume": 1970763.0}, {"date": "2026-07-29", "close": 183.91, "volume": 2477312.0}, {"date": "2026-07-30", "close": 177.23, "volume": 1979114.0}, {"date": "2026-07-31", "close": 175.05, "volume": 2174156.0}, {"date": "2026-08-03", "close": 177.67, "volume": 1555209.0}, {"date": "2026-08-04", "close": 179.04, "volume": 1689144.0}, {"date": "2026-08-05", "close": 179.58, "volume": 1256327.0}, {"date": "2026-08-06", "close": 183.02, "volume": 1349493.0}, {"date": "2026-08-07", "close": 182.35, "volume": 1039898.0}], "refreshing": true}