{"ticker": "LLY", "overview": {"cik": "59478", "ticker": "LLY", "name": "ELI LILLY & Co", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001310215-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000316011-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-16", "title": "Form SCHEDULE 13D", "accession": "0000059478-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0000316011-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0000059478-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0000316011-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001262388-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000059478-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000059478-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001310215-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002032089-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-04", "title": "FORM 3/A", "accession": "0002096888-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001861052-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001955972-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001262388-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000059478-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000059478-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001310215-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786054-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057430", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000059478-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007881", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001685556-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000477", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000059478-26-000081", "price_sensitive": true}]}, "description": "ELI LILLY & Co trades as LLY on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 2,720 insider filings for the company, from July 2003 to August 2026. Across those, 49 insiders disclosed 31 open-market purchases totalling $11.14M against 958 sales totalling $15.90B. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 11135740.914, "sell_n": 958, "sell_sum": 15898467906.752, "net": -15887332165.838001, "insiders": 49, "first_date": "2003-07-31", "last_date": "2026-08-17"}, "metrics": {"ticker": "LLY", "has_prices": true, "as_of": "2026-09-22", "last": 1170.14, "prev_close": 1164.89, "change": 5.25, "change_pct": 0.004506863308981964, "session_volume": 2454096.0, "vwap_5": 1156.7142222170721, "vwap_20": 1156.745196155014, "vwap_60": 1182.7274854704378, "vwap_250": 1024.1455855293889, "high_52w": 1280.34, "low_52w": 851.21, "avg_volume_20": 2414937.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001262388-26-000020", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4958.383183999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262388/000126238826000020/0001262388-26-000020-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000059478-26-000099", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Juan R. Luciano", "who_key": "LUCIANO JUAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15916.66305, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455792/000005947826000099/0000059478-26-000099-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000059478-26-000097", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9916.642333999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343564/000005947826000097/0000059478-26-000097-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0001310215-26-000019", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12416.671638, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310215/000131021526000019/0001310215-26-000019-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0001861052-26-000006", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Edgardo Hernandez", "who_key": "Hernandez Edgardo", "role": "EVP & Pres., Mfg. Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861052/000186105226000006/0001861052-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001955972-26-000008", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Eric Dozier", "who_key": "Dozier Eric", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955972/000195597226000008/0001955972-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001786054-26-000006", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Patrik Jonsson", "who_key": "Jonsson Patrik", "role": "EVP & President, LLY Int'l", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7638149.999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $7.6M of LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1786054/000178605426000006/0001786054-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001310215-26-000015", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12416.672620000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310215/000131021526000015/0001310215-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0000059478-26-000085", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9916.655540000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343564/000005947826000085/0000059478-26-000085-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0000059478-26-000087", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Juan R. Luciano", "who_key": "LUCIANO JUAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15916.696532000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455792/000005947826000087/0000059478-26-000087-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001262388-26-000016", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4958.386928000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262388/000126238826000016/0001262388-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0000059478-26-000083", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Donald A. Zakrowski", "who_key": "Zakrowski Donald A", "role": "SVP, Finance, & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2370020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $2.4M of LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1561539/000005947826000083/0000059478-26-000083-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001685556-26-000006", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Anat Hakim", "who_key": "Hakim Anat", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5950000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in LLY \u2014 An insider offloads $6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1685556/000168555626000006/0001685556-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0002032089-26-000002", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Melissa Seymour", "who_key": "Seymour Melissa", "role": "EVP, Global Quality", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 504004.14988, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032089/000203208926000002/0002032089-26-000002-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001262388-26-000014", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4958.27808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000126238826000014/0001262388-26-000014-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "0000059478-26-000068", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Juan R. Luciano", "who_key": "LUCIANO JUAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15916.678200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947826000068/0000059478-26-000068-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "0000059478-26-000066", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9916.67085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947826000066/0000059478-26-000066-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "0001310215-26-000013", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12416.68347, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000131021526000013/0001310215-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "HOUSE-2026-20034998-T12", "src": "CONGRESS", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "S O: Edward Jones IRA\nSP Eli Lilly and Company Common Stock", "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 LLY ($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": 166482}, {"id": "HOUSE-2026-20035147-T11", "src": "CONGRESS", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "S O: Merrill Lynch Managed Account\nEli Lilly and Company Common Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael Rulli sells LLY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035147.pdf", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "13F-1423053-0001104659-26-097200-532457108", "src": "13F", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "Eli Lilly & Co", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 6208436791.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin adds to Eli Lilly & Co \u2014 now $6.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000316011-26-000029", "src": "13DG", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ELI LILLY & Co moves to a 9.6% passive stake in LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0000316011-26-000029-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001310215-26-000011", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12416.638574999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000131021526000011/0001310215-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0000059478-26-000057", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9916.709415, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947826000057/0000059478-26-000057-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0000059478-26-000059", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Juan R. Luciano", "who_key": "LUCIANO JUAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15916.720094999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947826000059/0000059478-26-000059-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001262388-26-000012", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4958.298239999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000126238826000012/0001262388-26-000012-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001826001-26-000006", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ilya Yuffa", "who_key": "Yuffa Ilya", "role": "EVP&Pres, LLY USA&Global Capab", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2876925.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider cashes out $2.9M of LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000182600126000006/0001826001-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "HOUSE-2026-20034906-T25", "src": "CONGRESS", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "Trust > Bank of America\nEli Lilly and Company Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up LLY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001310215-26-000008", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12416.338940000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000131021526000008/0001310215-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0000059478-26-000053", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9916.47124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947826000053/0000059478-26-000053-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}], "recent_buys": [{"id": "0000059478-25-000222", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Lucas Montarce", "who_key": "Montarce Lucas", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 494626.98999999993, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Finance chief adds $495K of LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000222/0000059478-25-000222-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640242}, {"id": "0000059478-25-000220", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500472.532, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $500K of LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000220/0000059478-25-000220-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0000059478-25-000218", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Jacob Van Naarden", "who_key": "Van Naarden Jacob", "role": "EVP & Pres., Lilly Oncology", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 647360.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000218/0000059478-25-000218-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643122}, {"id": "0000059478-25-000216", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "David A. Ricks", "who_key": "Ricks David A", "role": "President, Chair, and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1052263.008, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LLY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000216/0000059478-25-000216-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000059478-25-000214", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Daniel Skovronsky", "who_key": "Skovronsky Daniel", "role": "EVP, CSO & Pres. LRL & LLY Imm", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 634405.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000214/0000059478-25-000214-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000059478-25-000212", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75018.29400000001, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LLY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000212/0000059478-25-000212-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000059478-25-000210", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "J. Erik Fyrwald", "who_key": "Fyrwald J Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1005242.3500000001, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000210/0000059478-25-000210-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0000059478-25-000206", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Jamere Jackson", "who_key": "JACKSON JAMERE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127912.59999999999, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LLY draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000206/0000059478-25-000206-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650322}, {"id": "0000059478-22-000201", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Jackson P. Tai", "who_key": "TAI JACKSON P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199548.63999999998, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 9 buying LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000201/0000059478-22-000201-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222802}, {"id": "0000059478-22-000092", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Marschall S. Runge", "who_key": "Runge Marschall S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49849.56, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 10 insiders into LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000092/0000059478-22-000092-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458962}, {"id": "0000059478-21-000124", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Jackson P. Tai", "who_key": "TAI JACKSON P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249759.34000000003, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 11 insiders into LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947821000124/0000059478-21-000124-index.htm", "trade_date": "2021-04-30", "timestamp": "2021-04-30", "mins": 2898162}, {"id": "0000059478-19-000289", "src": "INSIDERS", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "Anne E. White", "who_key": "White Anne E.", "role": "SVP & Pres-Lilly Oncology", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 108840.0, "score": 35.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LLY \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000289/0000059478-19-000289-index.htm", "trade_date": "2019-10-25", "timestamp": "2019-10-25", "mins": 3694482}], "institutional": [{"id": "13DG-0000316011-26-000029", "src": "13DG", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ELI LILLY & Co moves to a 9.6% passive stake in LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0000316011-26-000029-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13F-1423053-0001104659-26-097200-532457108", "src": "13F", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "Eli Lilly & Co", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 6208436791.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin adds to Eli Lilly & Co \u2014 now $6.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-001290", "src": "13DG", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ELI LILLY & Co takes a 6.48% passive stake in LLY", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0002100119-26-001290-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0000316011-26-000011", "src": "13DG", "ticker": "LLY", "cik": "59478", "company": "ELI LILLY & Co", "company_raw": "ELI LILLY & Co", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ELI LILLY & Co adjusts its stake in LLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0000316011-26-000011-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}, {"id": "13F-1423053-0001104659-26-062477-532457108", "src": "13F", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "Eli Lilly & Co", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 3260229619.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors trims $3.3B of LLY (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13F-19617-0000019617-26-000212-532457108", "src": "13F", "ticker": "LLY", "cik": "", "company": "ELI LILLY & Co", "company_raw": "Eli Lilly & Co", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 13968635920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $14B of LLY (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "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": "Eli Lilly and Company Common Stock", "new_value": "ELI LILLY & Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000059478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000059478", "applied": 1, "detected_at": "2026-10-25T18:40:19.672067"}]}, "key_people": [{"who": "Lilly Endowment Inc", "who_key": "LILLY ENDOWMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 15726594340.812, "net": -15726594340.812, "trades": 743, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15754536.564, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601126000015/0000316011-26-000015-index.htm"}, {"action": "SELL", "amount": 322380730.455, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601126000003/0000316011-26-000003-index.htm"}, {"action": "SELL", "amount": 1508165.29, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601126000001/0000316011-26-000001-index.htm"}, {"action": "SELL", "amount": 3898530.7550000004, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000101/0000316011-25-000101-index.htm"}, {"action": "SELL", "amount": 2852919.817, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000099/0000316011-25-000099-index.htm"}, {"action": "SELL", "amount": 260409.12, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000098/0000316011-25-000098-index.htm"}, {"action": "SELL", "amount": 161082639.62, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000092/0000316011-25-000092-index.htm"}, {"action": "SELL", "amount": 17340624.511, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000093/0000316011-25-000093-index.htm"}, {"action": "SELL", "amount": 152058090.835, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000089/0000316011-25-000089-index.htm"}, {"action": "SELL", "amount": 111504097.668, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000087/0000316011-25-000087-index.htm"}, {"action": "SELL", "amount": 39067116.631000005, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000083/0000316011-25-000083-index.htm"}, {"action": "SELL", "amount": 176098702.11200002, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000081/0000316011-25-000081-index.htm"}, {"action": "SELL", "amount": 62306968.559, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000079/0000316011-25-000079-index.htm"}, {"action": "SELL", "amount": 10189269.494, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000075/0000316011-25-000075-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000073/0000316011-25-000073-index.htm"}, {"action": "SELL", "amount": 48016098.38, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000071/0000316011-25-000071-index.htm"}, {"action": "SELL", "amount": 308411204.355, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000069/0000316011-25-000069-index.htm"}, {"action": "SELL", "amount": 279347679.79399997, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000065/0000316011-25-000065-index.htm"}, {"action": "SELL", "amount": 16405395.916000001, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000064/0000316011-25-000064-index.htm"}, {"action": "SELL", "amount": 167092103.972, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000054/0000316011-25-000054-index.htm"}, {"action": "SELL", "amount": 38473442.099, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000055/0000316011-25-000055-index.htm"}, {"action": "SELL", "amount": 479038.194, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000051/0000316011-25-000051-index.htm"}, {"action": "SELL", "amount": 266648920.78, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000049/0000316011-25-000049-index.htm"}, {"action": "SELL", "amount": 260165030.936, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000045/0000316011-25-000045-index.htm"}, {"action": "SELL", "amount": 3157722.23, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601125000037/0000316011-25-000037-index.htm"}], "latest": {"action": "SELL", "amount": 15754536.564, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000031601126000015/0000316011-26-000015-index.htm"}}, {"who": "Alfonso G. Zulueta", "who_key": "Zulueta Alfonso G", "role": "SVP & President, Lilly Int'l", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17723002.49, "net": -17723002.49, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1870000.0, "date": "2020-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000123/0000059478-20-000123-index.htm"}, {"action": "SELL", "amount": 2770000.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000119/0000059478-20-000119-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000112/0000059478-20-000112-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000318/0000059478-19-000318-index.htm"}, {"action": "SELL", "amount": 526500.0, "date": "2019-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000258/0000059478-19-000258-index.htm"}, {"action": "SELL", "amount": 2201745.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000242/0000059478-19-000242-index.htm"}, {"action": "SELL", "amount": 2202714.48, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000246/0000059478-19-000246-index.htm"}, {"action": "SELL", "amount": 1246500.0, "date": "2019-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000157/0000059478-19-000157-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000028/0000059478-19-000028-index.htm"}, {"action": "SELL", "amount": 802480.0, "date": "2018-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000240/0000059478-18-000240-index.htm"}, {"action": "SELL", "amount": 637830.0, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000225/0000059478-18-000225-index.htm"}, {"action": "SELL", "amount": 303752.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000241/0000059478-17-000241-index.htm"}, {"action": "SELL", "amount": 167591.01, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000206/0000059478-17-000206-index.htm"}, {"action": "SELL", "amount": 1164900.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000091/0000059478-17-000091-index.htm"}, {"action": "SELL", "amount": 915240.0, "date": "2016-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947816000348/0000059478-16-000348-index.htm"}, {"action": "SELL", "amount": 393750.0, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947816000281/0000059478-16-000281-index.htm"}], "latest": {"action": "SELL", "amount": 1870000.0, "date": "2020-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000123/0000059478-20-000123-index.htm"}}, {"who": "Enrique A. Conterno", "who_key": "Conterno Enrique A", "role": "SVP&Pres, LillyDiab & LillyUSA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13327850.0, "net": -13327850.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3025000.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000103/0000059478-19-000103-index.htm"}, {"action": "SELL", "amount": 2125000.0, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000163/0000059478-18-000163-index.htm"}, {"action": "SELL", "amount": 2069000.0000000002, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000144/0000059478-17-000144-index.htm"}, {"action": "SELL", "amount": 2097000.0, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947815000225/0000059478-15-000225-index.htm"}, {"action": "SELL", "amount": 330150.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000181/0000059478-14-000181-index.htm"}, {"action": "SELL", "amount": 324300.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000157/0000059478-14-000157-index.htm"}, {"action": "SELL", "amount": 318000.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000147/0000059478-14-000147-index.htm"}, {"action": "SELL", "amount": 637900.0, "date": "2014-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000133/0000059478-14-000133-index.htm"}, {"action": "SELL", "amount": 268950.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113041072/0001209191-13-041072-index.htm"}, {"action": "SELL", "amount": 257150.0, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113036637/0001209191-13-036637-index.htm"}, {"action": "SELL", "amount": 262250.0, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113032601/0001209191-13-032601-index.htm"}, {"action": "SELL", "amount": 280750.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113026800/0001209191-13-026800-index.htm"}, {"action": "SELL", "amount": 285500.0, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113021441/0001209191-13-021441-index.htm"}, {"action": "SELL", "amount": 220799.99999999997, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112039819/0001209191-12-039819-index.htm"}, {"action": "SELL", "amount": 215000.0, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112036813/0001209191-12-036813-index.htm"}, {"action": "SELL", "amount": 203000.0, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112031898/0001209191-12-031898-index.htm"}, {"action": "SELL", "amount": 206600.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112025306/0001209191-12-025306-index.htm"}, {"action": "SELL", "amount": 201500.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112021779/0001209191-12-021779-index.htm"}], "latest": {"action": "SELL", "amount": 3025000.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000103/0000059478-19-000103-index.htm"}}, {"who": "Susan Mahony", "who_key": "Mahony Susan", "role": "SVP & Pres., Lilly Oncology", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13245624.31, "net": -13245624.31, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1805633.42, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000123/0000059478-18-000123-index.htm"}, {"action": "SELL", "amount": 1391710.32, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000022/0000059478-19-000022-index.htm"}, {"action": "SELL", "amount": 3152895.3000000003, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000239/0000059478-17-000239-index.htm"}, {"action": "SELL", "amount": 1470615.7700000003, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947816000485/0000059478-16-000485-index.htm"}, {"action": "SELL", "amount": 2124000.0, "date": "2015-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947815000161/0000059478-15-000161-index.htm"}, {"action": "SELL", "amount": 130714.5, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000135/0000059478-14-000135-index.htm"}, {"action": "SELL", "amount": 1917000.0, "date": "2014-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947814000131/0000059478-14-000131-index.htm"}, {"action": "SELL", "amount": 197155.0, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113022861/0001209191-13-022861-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113018347/0001209191-13-018347-index.htm"}, {"action": "SELL", "amount": 271400.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113005987/0001209191-13-005987-index.htm"}, {"action": "SELL", "amount": 504500.0, "date": "2012-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919112052107/0001209191-12-052107-index.htm"}], "latest": {"action": "SELL", "amount": 1805633.42, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000123/0000059478-18-000123-index.htm"}}, {"who": "Donald A. Zakrowski", "who_key": "Zakrowski Donald A", "role": "SVP, Finance, & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12536164.5, "net": -12536164.5, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2370020.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561539/000005947826000083/0000059478-26-000083-index.htm"}, {"action": "SELL", "amount": 1010500.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000156153925000006/0001561539-25-000006-index.htm"}, {"action": "SELL", "amount": 734930.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000234/0000059478-25-000234-index.htm"}, {"action": "SELL", "amount": 716410.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000156/0000059478-25-000156-index.htm"}, {"action": "SELL", "amount": 818240.0, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947825000091/0000059478-25-000091-index.htm"}, {"action": "SELL", "amount": 723042.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947824000255/0000059478-24-000255-index.htm"}, {"action": "SELL", "amount": 712500.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947824000210/0000059478-24-000210-index.htm"}, {"action": "SELL", "amount": 614602.5, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947824000141/0000059478-24-000141-index.htm"}, {"action": "SELL", "amount": 565200.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947824000082/0000059478-24-000082-index.htm"}, {"action": "SELL", "amount": 382637.0, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947823000286/0000059478-23-000286-index.htm"}, {"action": "SELL", "amount": 327906.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947823000239/0000059478-23-000239-index.htm"}, {"action": "SELL", "amount": 261174.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947823000182/0000059478-23-000182-index.htm"}, {"action": "SELL", "amount": 193482.00000000003, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947823000103/0000059478-23-000103-index.htm"}, {"action": "SELL", "amount": 301000.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000215/0000059478-22-000215-index.htm"}, {"action": "SELL", "amount": 313440.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000163/0000059478-22-000163-index.htm"}, {"action": "SELL", "amount": 404774.4, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000086/0000059478-22-000086-index.htm"}, {"action": "SELL", "amount": 544140.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947821000120/0000059478-21-000120-index.htm"}, {"action": "SELL", "amount": 473600.0, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000070/0000059478-20-000070-index.htm"}, {"action": "SELL", "amount": 128500.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000151/0000059478-19-000151-index.htm"}, {"action": "SELL", "amount": 127010.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000127/0000059478-19-000127-index.htm"}, {"action": "SELL", "amount": 63341.99999999999, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000214/0000059478-18-000214-index.htm"}, {"action": "SELL", "amount": 65790.0, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000105/0000059478-18-000105-index.htm"}, {"action": "SELL", "amount": 67933.8, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000103/0000059478-18-000103-index.htm"}, {"action": "SELL", "amount": 72981.0, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000078/0000059478-18-000078-index.htm"}, {"action": "SELL", "amount": 155040.0, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947817000086/0000059478-17-000086-index.htm"}], "latest": {"action": "SELL", "amount": 2370020.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561539/000005947826000083/0000059478-26-000083-index.htm"}}, {"who": "Jan M. Lundberg", "who_key": "Lundberg Jan M", "role": "EVP,Science&Tech and Pres. LRL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10827418.72, "net": -10827418.72, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776836.7999999999, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947815000078/0000059478-15-000078-index.htm"}, {"action": "SELL", "amount": 8614901.92, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947815000058/0000059478-15-000058-index.htm"}, {"action": "SELL", "amount": 1052220.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919113016142/0001209191-13-016142-index.htm"}, {"action": "SELL", "amount": 383460.0, "date": "2011-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919111017723/0001209191-11-017723-index.htm"}], "latest": {"action": "SELL", "amount": 776836.7999999999, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947815000078/0000059478-15-000078-index.htm"}}, {"who": "Patrik Jonsson", "who_key": "Jonsson Patrik", "role": "EVP&Pres, LLY Imm, LLY USA&CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10568568.6, "net": -10568568.6, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7638149.999999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786054/000178605426000006/0001786054-26-000006-index.htm"}, {"action": "SELL", "amount": 2576760.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947823000184/0000059478-23-000184-index.htm"}, {"action": "SELL", "amount": 186555.6, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000098/0000059478-22-000098-index.htm"}, {"action": "SELL", "amount": 167103.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947822000088/0000059478-22-000088-index.htm"}], "latest": {"action": "SELL", "amount": 7638149.999999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786054/000178605426000006/0001786054-26-000006-index.htm"}}, {"who": "Myles O'Neill", "who_key": "O'Neill Myles", "role": "SVP & Pres., Mfg. Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9326709.0, "net": -9326709.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3503750.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000072/0000059478-20-000072-index.htm"}, {"action": "SELL", "amount": 3000000.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000320/0000059478-19-000320-index.htm"}, {"action": "SELL", "amount": 2822959.0, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000290/0000059478-18-000290-index.htm"}], "latest": {"action": "SELL", "amount": 3503750.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947820000072/0000059478-20-000072-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -5950000.0}, {"date": "2026-08-10", "net": -2370020.0}, {"date": "2026-08-17", "net": -7638149.999999999}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001310215-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000316011-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-16", "title": "Form SCHEDULE 13D", "accession": "0000059478-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0000316011-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0000059478-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0000316011-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001262388-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000059478-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000059478-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001310215-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002032089-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-04", "title": "FORM 3/A", "accession": "0002096888-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001861052-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001955972-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001262388-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000059478-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000059478-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001310215-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786054-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057430", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000059478-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007881", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001685556-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000477", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000059478-26-000081", "price_sensitive": true}], "performance": {"ticker": "LLY", "has_prices": true, "summary": {"n": 93, "avg": 3.5800853311769982, "win_rate": 0.989247311827957, "best": 14.961533215113901, "worst": -0.024419932801413972, "as_of": "2026-09-22"}, "buys": [{"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 6208436791.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1199.43, "return": -0.024419932801413972}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2026-06-10", "score": 0.0, "ref_price": 1136.37, "return": 0.029717433582372124}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 922.5, "return": 0.26844444444444454}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-04-02", "score": 0.0, "ref_price": 935.58, "return": 0.2507107890292653}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 1022.02, "return": 0.14492867067180693}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-01-02", "score": 0.0, "ref_price": 1080.36, "return": 0.08310192898663428}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 1078.73, "return": 0.08473853512927246}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 1078.73, "return": 0.08473853512927246}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 1030.05, "return": 0.13600310664530862}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 825.45, "return": 0.41757829062935375}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-22", "score": 0.0, "ref_price": 711.68, "return": 0.6441940197841729}, {"who": "Montarce Lucas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 494626.98999999993, "date": "2025-08-15", "score": 55.6, "ref_price": 701.23, "return": 0.6686964334098656}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 15001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 684.43, "return": 0.7096562102771652}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 684.43, "return": 0.7096562102771652}, {"who": "Alvarez Ralph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500472.532, "date": "2025-08-13", "score": 47.4, "ref_price": 660.49, "return": 0.7716240972611245}, {"who": "Van Naarden Jacob", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Pres., Lilly Oncology", "amount": 647360.0, "date": "2025-08-13", "score": 44.5, "ref_price": 660.49, "return": 0.7716240972611245}, {"who": "Ricks David A", "person_type": "CEO", "person_label": "CEOs", "role": "President, Chair, and CEO, Director", "amount": 1052263.008, "date": "2025-08-12", "score": 61.3, "ref_price": 639.43, "return": 0.8299735702109694}, {"who": "Skovronsky Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CSO & Pres. LRL & LLY Imm", "amount": 634405.0, "date": "2025-08-12", "score": 43.7, "ref_price": 639.43, "return": 0.8299735702109694}, {"who": "Sulzberger Gabrielle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75018.29400000001, "date": "2025-08-12", "score": 38.2, "ref_price": 639.43, "return": 0.8299735702109694}, {"who": "Fyrwald J Erik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1005242.3500000001, "date": "2025-08-12", "score": 51.2, "ref_price": 639.43, "return": 0.8299735702109694}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-11", "score": 0.0, "ref_price": 635.22, "return": 0.842101948931079}, {"who": "JACKSON JAMERE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127912.59999999999, "date": "2025-08-08", "score": 40.6, "ref_price": 625.65, "return": 0.8702789099336692}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 790.65, "return": 0.4799721747928921}, {"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": 715.56, "return": 0.6352786628654483}, {"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": 821.46, "return": 0.42446375964745703}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-01", "score": 0.0, "ref_price": 794.1, "return": 0.4735423750157412}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 829.42, "return": 0.41079308432398565}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-04-21", "score": 0.0, "ref_price": 818.02, "return": 0.430454023129019}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 929.72, "return": 0.2585939852858926}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 753.98, "return": 0.5519509801320991}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 742.35, "return": 0.5762645652320335}, {"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": 795.67, "return": 0.4706348109140726}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 796.03, "return": 0.4699697247591173}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 796.03, "return": 0.4699697247591173}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2024-10-30", "score": 0.0, "ref_price": 846.83, "return": 0.38178855260205713}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 903.58, "return": 0.2950043161645898}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 580.85, "return": 1.0145304295429114}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 580.85, "return": 1.0145304295429114}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 573.67, "return": 1.039744103753029}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 588.75, "return": 0.9874989384288749}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-13", "score": 0.0, "ref_price": 612.71, "return": 0.9097778720765126}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 605.28, "return": 0.93322098863336}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 525.19, "return": 1.2280317599344999}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 550.01, "return": 1.1274885911165253}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-21", "score": 0.0, "ref_price": 550.13, "return": 1.127024521476742}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 569.64, "return": 1.0541745663928097}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 598.88, "return": 0.953880577077211}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 598.88, "return": 0.953880577077211}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-12", "score": 0.0, "ref_price": 599.3, "return": 0.9525112631403307}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 557.11, "return": 1.1003751503293786}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-18", "score": 0.0, "ref_price": 546.43, "return": 1.1414270812363894}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-11", "score": 0.0, "ref_price": 435.55, "return": 1.6865801859717602}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-09", "score": 0.0, "ref_price": 428.38, "return": 1.7315467575517067}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-05", "score": 0.0, "ref_price": 427.81, "return": 1.7351861807811884}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-03", "score": 0.0, "ref_price": 431.19, "return": 1.7137456805584546}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 405.81, "return": 1.883467632635963}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 310.63, "return": 2.7669896661623157}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 344.15, "return": 2.4000871712915886}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 352.01, "return": 2.3241669270759355}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 360.41, "return": 2.2466912682777944}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-07", "score": 0.0, "ref_price": 371.97, "return": 2.1457913272575744}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 329.29, "return": 2.553524249142094}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199548.63999999998, "date": "2022-08-12", "score": 42.8, "ref_price": 308.08, "return": 2.798169306673592}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 331.6, "return": 2.528769601930036}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 324.23, "return": 2.608981278721895}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-28", "score": 0.0, "ref_price": 297.27, "return": 2.936286877249639}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-14", "score": 0.0, "ref_price": 301.86, "return": 2.876432783409528}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 288.39, "return": 3.057491591247963}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-16", "score": 0.0, "ref_price": 276.44, "return": 3.2328895962957604}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 259.93, "return": 3.5017504712807295}, {"who": "Runge Marschall S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49849.56, "date": "2022-03-01", "score": 35.7, "ref_price": 249.5, "return": 3.6899398797595193}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249759.34000000003, "date": "2021-04-30", "score": 44.0, "ref_price": 182.77, "return": 5.402254199266839}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 141.88, "return": 7.247392162390755}, {"who": "White Anne E.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & Pres-Lilly Oncology", "amount": 108840.0, "date": "2019-10-25", "score": 35.2, "ref_price": 110.2, "return": 9.618330308529945}, {"who": "Smiley Joshua L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 99951.11, "date": "2019-10-25", "score": 47.0, "ref_price": 110.2, "return": 9.618330308529945}, {"who": "Skovronsky Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CSO, and Pres. LRL", "amount": 543050.0, "date": "2019-10-25", "score": 43.9, "ref_price": 110.2, "return": 9.618330308529945}, {"who": "Ricks David A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 500173.69999999995, "date": "2019-10-25", "score": 57.9, "ref_price": 110.2, "return": 9.618330308529945}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200038.88999999998, "date": "2019-10-24", "score": 43.2, "ref_price": 107.84, "return": 9.850704747774483}, {"who": "Smiley Joshua L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 20066.95, "date": "2019-07-15", "score": 38.5, "ref_price": 108.47, "return": 9.787683230386282}, {"who": "Smiley Joshua L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 50280.78, "date": "2019-06-05", "score": 43.2, "ref_price": 117.02, "return": 8.999487267133825}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149304.96, "date": "2018-07-26", "score": 41.6, "ref_price": 95.18, "return": 11.293969321285983}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206436.96, "date": "2018-07-26", "score": 43.4, "ref_price": 95.18, "return": 11.293969321285983}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206436.96, "date": "2018-07-26", "score": 43.4, "ref_price": 95.18, "return": 11.293969321285983}, {"who": "Skovronsky Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CSO, and Pres. LRL", "amount": 862200.0, "date": "2018-06-14", "score": 48.6, "ref_price": 86.35, "return": 12.551129125651421}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99880.0, "date": "2016-12-16", "score": 39.5, "ref_price": 73.31, "return": 14.961533215113901}, {"who": "HOOVER R DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35925.0, "date": "2016-12-16", "score": 41.3, "ref_price": 73.31, "return": 14.961533215113901}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 464348.32, "date": "2016-08-15", "score": 48.1, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205875.2, "date": "2016-08-12", "score": 43.8, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81810.0, "date": "2016-05-12", "score": 38.4, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249225.40000000002, "date": "2016-02-01", "score": 45.1, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1015437.83, "date": "2014-05-12", "score": 66.1, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "TAI JACKSON P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-01-31", "score": 30.0, "ref_price": 81.29, "return": 13.394636486652725}, {"who": "LECHLEITER JOHN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 1000000.54, "date": "2008-02-25", "score": 58.1, "ref_price": 81.29, "return": 13.394636486652725}]}, "price_series": [{"date": "2016-09-22", "close": 81.29, "volume": 2639634.0}, {"date": "2016-09-23", "close": 81.16, "volume": 2196998.0}, {"date": "2016-09-26", "close": 79.52, "volume": 4332389.0}, {"date": "2016-09-27", "close": 80.88, "volume": 6888929.0}, {"date": "2016-09-28", "close": 80.71, "volume": 2467803.0}, {"date": "2016-09-29", "close": 79.74, "volume": 3267891.0}, {"date": "2016-09-30", "close": 80.26, "volume": 3622982.0}, {"date": "2016-10-03", "close": 81.0, "volume": 3983503.0}, {"date": "2016-10-04", "close": 81.11, "volume": 3184046.0}, {"date": "2016-10-05", "close": 81.75, "volume": 3556246.0}, {"date": "2016-10-06", "close": 81.47, "volume": 2994111.0}, {"date": "2016-10-07", "close": 82.09, "volume": 4241161.0}, {"date": "2016-10-10", "close": 83.06, "volume": 4600596.0}, {"date": "2016-10-11", "close": 81.81, "volume": 4218223.0}, {"date": "2016-10-12", "close": 80.51, "volume": 3622844.0}, {"date": "2016-10-13", "close": 80.0, "volume": 3565014.0}, {"date": "2016-10-14", "close": 79.27, "volume": 3143876.0}, {"date": "2016-10-17", "close": 78.53, "volume": 3880372.0}, {"date": "2016-10-18", "close": 78.77, "volume": 3218290.0}, {"date": "2016-10-19", "close": 78.56, "volume": 2988801.0}, {"date": "2016-10-20", "close": 78.74, "volume": 2661919.0}, {"date": "2016-10-21", "close": 78.25, "volume": 3211716.0}, {"date": "2016-10-24", "close": 77.57, "volume": 4350818.0}, {"date": "2016-10-25", "close": 77.75, "volume": 8496026.0}, {"date": "2016-10-26", "close": 76.76, "volume": 2988727.0}, {"date": "2016-10-27", "close": 76.16, "volume": 3788300.0}, {"date": "2016-10-28", "close": 74.53, "volume": 5651141.0}, {"date": "2016-10-31", "close": 73.84, "volume": 3562142.0}, {"date": "2016-11-01", "close": 72.98, "volume": 8190224.0}, {"date": "2016-11-02", "close": 72.65, "volume": 4433829.0}, {"date": "2016-11-03", "close": 72.11, "volume": 4843213.0}, {"date": "2016-11-04", "close": 72.49, "volume": 3593709.0}, {"date": "2016-11-07", "close": 73.88, "volume": 4964475.0}, {"date": "2016-11-08", "close": 74.02, "volume": 2682655.0}, {"date": "2016-11-09", "close": 78.39, "volume": 7325134.0}, {"date": "2016-11-10", "close": 78.34, "volume": 6904770.0}, {"date": "2016-11-11", "close": 77.67, "volume": 3072650.0}, {"date": "2016-11-14", "close": 77.02, "volume": 3218026.0}, {"date": "2016-11-15", "close": 77.32, "volume": 3097568.0}, {"date": "2016-11-16", "close": 76.94, "volume": 1922103.0}, {"date": "2016-11-17", "close": 77.71, "volume": 4516171.0}, {"date": "2016-11-18", "close": 76.67, "volume": 4571592.0}, {"date": "2016-11-21", "close": 76.64, "volume": 4060174.0}, {"date": "2016-11-22", "close": 75.99, "volume": 5208707.0}, {"date": "2016-11-23", "close": 68.0, "volume": 53939850.0}, {"date": "2016-11-25", "close": 69.12, "volume": 8620682.0}, {"date": "2016-11-28", "close": 67.2, "volume": 12456690.0}, {"date": "2016-11-29", "close": 67.15, "volume": 8930019.0}, {"date": "2016-11-30", "close": 67.12, "volume": 9085283.0}, {"date": "2016-12-01", "close": 65.97, "volume": 7166156.0}, {"date": "2016-12-02", "close": 67.71, "volume": 12263980.0}, {"date": "2016-12-05", "close": 67.26, "volume": 7285932.0}, {"date": "2016-12-06", "close": 67.8, "volume": 4616681.0}, {"date": "2016-12-07", "close": 67.38, "volume": 5835478.0}, {"date": "2016-12-08", "close": 67.19, "volume": 4811270.0}, {"date": "2016-12-09", "close": 67.85, "volume": 4350639.0}, {"date": "2016-12-12", "close": 67.61, "volume": 5273087.0}, {"date": "2016-12-13", "close": 68.64, "volume": 5941522.0}, {"date": "2016-12-14", "close": 67.67, "volume": 6139799.0}, {"date": "2016-12-15", "close": 71.37, "volume": 14321210.0}, {"date": "2016-12-16", "close": 73.31, "volume": 17584190.0}, {"date": "2016-12-19", "close": 73.42, "volume": 6102447.0}, {"date": "2016-12-20", "close": 73.38, "volume": 6001496.0}, {"date": "2016-12-21", "close": 73.25, "volume": 5049690.0}, {"date": "2016-12-22", "close": 73.26, "volume": 4827503.0}, {"date": "2016-12-23", "close": 73.79, "volume": 2570473.0}, {"date": "2016-12-27", "close": 73.81, "volume": 2786711.0}, {"date": "2016-12-28", "close": 73.06, "volume": 3218820.0}, {"date": "2016-12-29", "close": 73.56, "volume": 3031924.0}, {"date": "2016-12-30", "close": 73.55, "volume": 2934136.0}, {"date": "2017-01-03", "close": 74.6, "volume": 3623461.0}, {"date": "2017-01-04", "close": 74.72, "volume": 3021517.0}, {"date": "2017-01-05", "close": 75.59, "volume": 3310765.0}, {"date": "2017-01-06", "close": 75.67, "volume": 2296638.0}, {"date": "2017-01-09", "close": 76.27, "volume": 3204200.0}, {"date": "2017-01-10", "close": 76.27, "volume": 3559303.0}, {"date": "2017-01-11", "close": 75.26, "volume": 7701738.0}, {"date": "2017-01-12", "close": 77.15, "volume": 11901120.0}, {"date": "2017-01-13", "close": 77.4, "volume": 5602569.0}, {"date": "2017-01-17", "close": 76.85, "volume": 4909116.0}, {"date": "2017-01-18", "close": 77.53, "volume": 3360339.0}, {"date": "2017-01-19", "close": 76.84, "volume": 4438697.0}, {"date": "2017-01-20", "close": 76.81, "volume": 4366825.0}, {"date": "2017-01-23", "close": 76.32, "volume": 5054869.0}, {"date": "2017-01-24", "close": 74.85, "volume": 6587178.0}, {"date": "2017-01-25", "close": 74.85, "volume": 4825369.0}, {"date": "2017-01-26", "close": 74.58, "volume": 3743972.0}, {"date": "2017-01-27", "close": 75.38, "volume": 3127944.0}, {"date": "2017-01-30", "close": 74.7, "volume": 5909455.0}, {"date": "2017-01-31", "close": 77.03, "volume": 6964085.0}, {"date": "2017-02-01", "close": 77.6, "volume": 4959215.0}, {"date": "2017-02-02", "close": 77.39, "volume": 3830839.0}, {"date": "2017-02-03", "close": 77.23, "volume": 3619175.0}, {"date": "2017-02-06", "close": 77.83, "volume": 2835509.0}, {"date": "2017-02-07", "close": 77.7, "volume": 3346665.0}, {"date": "2017-02-08", "close": 78.11, "volume": 2821567.0}, {"date": "2017-02-09", "close": 77.7, "volume": 2962614.0}, {"date": "2017-02-10", "close": 77.79, "volume": 2598619.0}, {"date": "2017-02-13", "close": 77.77, "volume": 2097646.0}, {"date": "2017-02-14", "close": 78.81, "volume": 3310274.0}, {"date": "2017-02-15", "close": 80.25, "volume": 4269718.0}, {"date": "2017-02-16", "close": 80.04, "volume": 3630059.0}, {"date": "2017-02-17", "close": 80.39, "volume": 3106548.0}, {"date": "2017-02-21", "close": 80.36, "volume": 3178822.0}, {"date": "2017-02-22", "close": 81.07, "volume": 3468634.0}, {"date": "2017-02-23", "close": 82.55, "volume": 6189521.0}, {"date": "2017-02-24", "close": 82.87, "volume": 4016045.0}, {"date": "2017-02-27", "close": 83.06, "volume": 3103985.0}, {"date": "2017-02-28", "close": 82.81, "volume": 3671944.0}, {"date": "2017-03-01", "close": 83.85, "volume": 3420466.0}, {"date": "2017-03-02", "close": 82.91, "volume": 3371556.0}, {"date": "2017-03-03", "close": 83.78, "volume": 2649606.0}, {"date": "2017-03-06", "close": 83.83, "volume": 3956354.0}, {"date": "2017-03-07", "close": 82.74, "volume": 5570598.0}, {"date": "2017-03-08", "close": 83.41, "volume": 4491834.0}, {"date": "2017-03-09", "close": 84.55, "volume": 5861915.0}, {"date": "2017-03-10", "close": 84.36, "volume": 3629912.0}, {"date": "2017-03-13", "close": 84.14, "volume": 2248086.0}, {"date": "2017-03-14", "close": 84.46, "volume": 2838652.0}, {"date": "2017-03-15", "close": 85.88, "volume": 4883362.0}, {"date": "2017-03-16", "close": 84.99, "volume": 4742734.0}, {"date": "2017-03-17", "close": 83.96, "volume": 5786586.0}, {"date": "2017-03-20", "close": 84.06, "volume": 3121865.0}, {"date": "2017-03-21", "close": 83.73, "volume": 4066744.0}, {"date": "2017-03-22", "close": 84.36, "volume": 2848715.0}, {"date": "2017-03-23", "close": 84.42, "volume": 3021071.0}, {"date": "2017-03-24", "close": 84.18, "volume": 2474111.0}, {"date": "2017-03-27", "close": 84.24, "volume": 2340427.0}, {"date": "2017-03-28", "close": 84.75, "volume": 2754894.0}, {"date": "2017-03-29", "close": 84.44, "volume": 2066642.0}, {"date": "2017-03-30", "close": 84.76, "volume": 3204718.0}, {"date": "2017-03-31", "close": 84.11, "volume": 3151923.0}, {"date": "2017-04-03", "close": 84.45, "volume": 2429899.0}, {"date": "2017-04-04", "close": 86.09, "volume": 4624860.0}, {"date": "2017-04-05", "close": 85.63, "volume": 4055728.0}, {"date": "2017-04-06", "close": 85.36, "volume": 2684636.0}, {"date": "2017-04-07", "close": 85.32, "volume": 2808447.0}, {"date": "2017-04-10", "close": 85.47, "volume": 1986179.0}, {"date": "2017-04-11", "close": 85.93, "volume": 2699108.0}, {"date": "2017-04-12", "close": 86.25, "volume": 2545020.0}, {"date": "2017-04-13", "close": 85.88, "volume": 2172531.0}, {"date": "2017-04-17", "close": 82.38, "volume": 12423960.0}, {"date": "2017-04-18", "close": 81.2, "volume": 8210809.0}, {"date": "2017-04-19", "close": 80.89, "volume": 5503600.0}, {"date": "2017-04-20", "close": 81.94, "volume": 3267214.0}, {"date": "2017-04-21", "close": 81.89, "volume": 3204044.0}, {"date": "2017-04-24", "close": 83.42, "volume": 4796723.0}, {"date": "2017-04-25", "close": 81.2, "volume": 9221041.0}, {"date": "2017-04-26", "close": 80.96, "volume": 4421743.0}, {"date": "2017-04-27", "close": 81.33, "volume": 3217708.0}, {"date": "2017-04-28", "close": 82.06, "volume": 3161763.0}, {"date": "2017-05-01", "close": 81.82, "volume": 2397236.0}, {"date": "2017-05-02", "close": 81.7, "volume": 3602046.0}, {"date": "2017-05-03", "close": 81.25, "volume": 3373181.0}, {"date": "2017-05-04", "close": 83.04, "volume": 3567454.0}, {"date": "2017-05-05", "close": 82.51, "volume": 3135276.0}, {"date": "2017-05-08", "close": 80.67, "volume": 4708112.0}, {"date": "2017-05-09", "close": 80.79, "volume": 3988112.0}, {"date": "2017-05-10", "close": 81.05, "volume": 4018549.0}, {"date": "2017-05-11", "close": 80.22, "volume": 3920395.0}, {"date": "2017-05-12", "close": 80.19, "volume": 2935078.0}, {"date": "2017-05-15", "close": 80.3, "volume": 2546515.0}, {"date": "2017-05-16", "close": 78.99, "volume": 7170066.0}, {"date": "2017-05-17", "close": 78.14, "volume": 4480285.0}, {"date": "2017-05-18", "close": 78.3, "volume": 2928169.0}, {"date": "2017-05-19", "close": 77.8, "volume": 5086996.0}, {"date": "2017-05-22", "close": 76.98, "volume": 6936499.0}, {"date": "2017-05-23", "close": 77.99, "volume": 5884774.0}, {"date": "2017-05-24", "close": 77.96, "volume": 2254384.0}, {"date": "2017-05-25", "close": 78.34, "volume": 1737281.0}, {"date": "2017-05-26", "close": 78.05, "volume": 2238858.0}, {"date": "2017-05-30", "close": 78.35, "volume": 3244949.0}, {"date": "2017-05-31", "close": 79.57, "volume": 5171423.0}, {"date": "2017-06-01", "close": 79.99, "volume": 3093104.0}, {"date": "2017-06-02", "close": 80.13, "volume": 4005715.0}, {"date": "2017-06-05", "close": 79.35, "volume": 2814775.0}, {"date": "2017-06-06", "close": 79.09, "volume": 2687965.0}, {"date": "2017-06-07", "close": 79.39, "volume": 2899905.0}, {"date": "2017-06-08", "close": 80.1, "volume": 4595384.0}, {"date": "2017-06-09", "close": 81.04, "volume": 4599396.0}, {"date": "2017-06-12", "close": 80.9, "volume": 2842641.0}, {"date": "2017-06-13", "close": 81.25, "volume": 4492682.0}, {"date": "2017-06-14", "close": 81.6, "volume": 4024003.0}, {"date": "2017-06-15", "close": 82.05, "volume": 3484768.0}, {"date": "2017-06-16", "close": 81.88, "volume": 4903159.0}, {"date": "2017-06-19", "close": 82.34, "volume": 2538037.0}, {"date": "2017-06-20", "close": 82.75, "volume": 3694685.0}, {"date": "2017-06-21", "close": 82.64, "volume": 3781206.0}, {"date": "2017-06-22", "close": 84.31, "volume": 4891552.0}, {"date": "2017-06-23", "close": 83.89, "volume": 3928011.0}, {"date": "2017-06-26", "close": 84.28, "volume": 2939667.0}, {"date": "2017-06-27", "close": 83.04, "volume": 2359847.0}, {"date": "2017-06-28", "close": 83.1, "volume": 3035321.0}, {"date": "2017-06-29", "close": 82.7, "volume": 2366333.0}, {"date": "2017-06-30", "close": 82.3, "volume": 5713901.0}, {"date": "2017-07-03", "close": 82.7, "volume": 1464738.0}, {"date": "2017-07-05", "close": 82.7, "volume": 2263553.0}, {"date": "2017-07-06", "close": 81.6, "volume": 3390396.0}, {"date": "2017-07-07", "close": 82.29, "volume": 1717322.0}, {"date": "2017-07-10", "close": 82.28, "volume": 2265940.0}, {"date": "2017-07-11", "close": 82.35, "volume": 2708880.0}, {"date": "2017-07-12", "close": 83.5, "volume": 3526733.0}, {"date": "2017-07-13", "close": 84.02, "volume": 2944146.0}, {"date": "2017-07-14", "close": 84.35, "volume": 2005749.0}, {"date": "2017-07-17", "close": 83.64, "volume": 1989072.0}, {"date": "2017-07-18", "close": 83.7, "volume": 1704532.0}, {"date": "2017-07-19", "close": 84.23, "volume": 2285915.0}, {"date": "2017-07-20", "close": 84.75, "volume": 2980217.0}, {"date": "2017-07-21", "close": 84.66, "volume": 3055978.0}, {"date": "2017-07-24", "close": 84.74, "volume": 3947306.0}, {"date": "2017-07-25", "close": 82.19, "volume": 13318040.0}, {"date": "2017-07-26", "close": 81.84, "volume": 7030276.0}, {"date": "2017-07-27", "close": 83.02, "volume": 5577334.0}, {"date": "2017-07-28", "close": 83.1, "volume": 3820069.0}, {"date": "2017-07-31", "close": 82.66, "volume": 4082999.0}, {"date": "2017-08-01", "close": 82.37, "volume": 3438550.0}, {"date": "2017-08-02", "close": 81.82, "volume": 4574592.0}, {"date": "2017-08-03", "close": 81.93, "volume": 3688319.0}, {"date": "2017-08-04", "close": 82.31, "volume": 2802600.0}, {"date": "2017-08-07", "close": 82.07, "volume": 2764976.0}, {"date": "2017-08-08", "close": 81.97, "volume": 3292868.0}, {"date": "2017-08-09", "close": 82.57, "volume": 2392098.0}, {"date": "2017-08-10", "close": 82.05, "volume": 3366960.0}, {"date": "2017-08-11", "close": 81.15, "volume": 2440148.0}, {"date": "2017-08-14", "close": 81.49, "volume": 1879619.0}, {"date": "2017-08-15", "close": 81.71, "volume": 1949463.0}, {"date": "2017-08-16", "close": 80.69, "volume": 3970525.0}, {"date": "2017-08-17", "close": 77.8, "volume": 7246344.0}, {"date": "2017-08-18", "close": 77.07, "volume": 4061222.0}, {"date": "2017-08-21", "close": 77.38, "volume": 3593086.0}, {"date": "2017-08-22", "close": 78.26, "volume": 2131886.0}, {"date": "2017-08-23", "close": 78.15, "volume": 1801057.0}, {"date": "2017-08-24", "close": 78.86, "volume": 4188366.0}, {"date": "2017-08-25", "close": 78.79, "volume": 2171482.0}, {"date": "2017-08-28", "close": 78.84, "volume": 1908296.0}, {"date": "2017-08-29", "close": 78.55, "volume": 2153950.0}, {"date": "2017-08-30", "close": 80.49, "volume": 5036911.0}, {"date": "2017-08-31", "close": 81.29, "volume": 3939470.0}, {"date": "2017-09-01", "close": 80.08, "volume": 4345104.0}, {"date": "2017-09-05", "close": 79.82, "volume": 3697213.0}, {"date": "2017-09-06", "close": 80.51, "volume": 2689227.0}, {"date": "2017-09-07", "close": 81.54, "volume": 6249230.0}, {"date": "2017-09-08", "close": 82.92, "volume": 3961293.0}, {"date": "2017-09-11", "close": 82.63, "volume": 4384141.0}, {"date": "2017-09-12", "close": 82.17, "volume": 2567667.0}, {"date": "2017-09-13", "close": 82.43, "volume": 2454931.0}, {"date": "2017-09-14", "close": 83.07, "volume": 3370155.0}, {"date": "2017-09-15", "close": 82.44, "volume": 5353128.0}, {"date": "2017-09-18", "close": 82.52, "volume": 2200054.0}, {"date": "2017-09-19", "close": 81.73, "volume": 2259159.0}, {"date": "2017-09-20", "close": 82.02, "volume": 2821497.0}, {"date": "2017-09-21", "close": 83.33, "volume": 4344635.0}, {"date": "2017-09-22", "close": 83.91, "volume": 3148723.0}, {"date": "2017-09-25", "close": 84.64, "volume": 4215679.0}, {"date": "2017-09-26", "close": 84.22, "volume": 2336672.0}, {"date": "2017-09-27", "close": 84.65, "volume": 3077248.0}, {"date": "2017-09-28", "close": 85.0, "volume": 2840851.0}, {"date": "2017-09-29", "close": 85.54, "volume": 3495260.0}, {"date": "2017-10-02", "close": 86.35, "volume": 3065688.0}, {"date": "2017-10-03", "close": 86.45, "volume": 2128845.0}, {"date": "2017-10-04", "close": 86.96, "volume": 2317698.0}, {"date": "2017-10-05", "close": 87.65, "volume": 5220809.0}, {"date": "2017-10-06", "close": 87.08, "volume": 2292371.0}, {"date": "2017-10-09", "close": 87.05, "volume": 1701368.0}, {"date": "2017-10-10", "close": 86.16, "volume": 4938130.0}, {"date": "2017-10-11", "close": 86.06, "volume": 3426847.0}, {"date": "2017-10-12", "close": 86.43, "volume": 1992046.0}, {"date": "2017-10-13", "close": 86.55, "volume": 3027028.0}, {"date": "2017-10-16", "close": 85.95, "volume": 3789514.0}, {"date": "2017-10-17", "close": 86.06, "volume": 3623533.0}, {"date": "2017-10-18", "close": 85.73, "volume": 3996871.0}, {"date": "2017-10-19", "close": 86.36, "volume": 3233622.0}, {"date": "2017-10-20", "close": 87.23, "volume": 3223192.0}, {"date": "2017-10-23", "close": 87.18, "volume": 4905819.0}, {"date": "2017-10-24", "close": 85.17, "volume": 8672750.0}, {"date": "2017-10-25", "close": 84.85, "volume": 3916037.0}, {"date": "2017-10-26", "close": 84.16, "volume": 3821069.0}, {"date": "2017-10-27", "close": 83.86, "volume": 2892945.0}, {"date": "2017-10-30", "close": 82.65, "volume": 4667763.0}, {"date": "2017-10-31", "close": 81.94, "volume": 3852791.0}, {"date": "2017-11-01", "close": 82.89, "volume": 3309260.0}, {"date": "2017-11-02", "close": 83.13, "volume": 2703844.0}, {"date": "2017-11-03", "close": 83.51, "volume": 1535373.0}, {"date": "2017-11-06", "close": 82.94, "volume": 1857972.0}, {"date": "2017-11-07", "close": 83.28, "volume": 2851917.0}, {"date": "2017-11-08", "close": 84.01, "volume": 2329113.0}, {"date": "2017-11-09", "close": 83.99, "volume": 2098553.0}, {"date": "2017-11-10", "close": 83.29, "volume": 2692486.0}, {"date": "2017-11-13", "close": 82.86, "volume": 2479441.0}, {"date": "2017-11-14", "close": 82.49, "volume": 2685020.0}, {"date": "2017-11-15", "close": 82.19, "volume": 1832042.0}, {"date": "2017-11-16", "close": 83.44, "volume": 2599667.0}, {"date": "2017-11-17", "close": 82.89, "volume": 4097511.0}, {"date": "2017-11-20", "close": 83.18, "volume": 2205779.0}, {"date": "2017-11-21", "close": 83.51, "volume": 3528645.0}, {"date": "2017-11-22", "close": 83.68, "volume": 2230876.0}, {"date": "2017-11-24", "close": 84.03, "volume": 817624.0}, {"date": "2017-11-27", "close": 84.81, "volume": 2980900.0}, {"date": "2017-11-28", "close": 85.05, "volume": 2659440.0}, {"date": "2017-11-29", "close": 84.96, "volume": 2303404.0}, {"date": "2017-11-30", "close": 84.64, "volume": 5001950.0}, {"date": "2017-12-01", "close": 85.32, "volume": 2736294.0}, {"date": "2017-12-04", "close": 85.58, "volume": 4228281.0}, {"date": "2017-12-05", "close": 86.06, "volume": 3876686.0}, {"date": "2017-12-06", "close": 85.32, "volume": 3127152.0}, {"date": "2017-12-07", "close": 85.87, "volume": 4344910.0}, {"date": "2017-12-08", "close": 86.45, "volume": 3777102.0}, {"date": "2017-12-11", "close": 86.67, "volume": 3333325.0}, {"date": "2017-12-12", "close": 86.71, "volume": 4252536.0}, {"date": "2017-12-13", "close": 87.89, "volume": 5786811.0}, {"date": "2017-12-14", "close": 86.5, "volume": 4388368.0}, {"date": "2017-12-15", "close": 86.54, "volume": 7346414.0}, {"date": "2017-12-18", "close": 86.08, "volume": 3795991.0}, {"date": "2017-12-19", "close": 86.71, "volume": 4027559.0}, {"date": "2017-12-20", "close": 85.74, "volume": 3016844.0}, {"date": "2017-12-21", "close": 85.61, "volume": 2024252.0}, {"date": "2017-12-22", "close": 85.07, "volume": 1819655.0}, {"date": "2017-12-26", "close": 84.99, "volume": 1100241.0}, {"date": "2017-12-27", "close": 85.14, "volume": 1332826.0}, {"date": "2017-12-28", "close": 85.05, "volume": 1732037.0}, {"date": "2017-12-29", "close": 84.46, "volume": 2563626.0}, {"date": "2018-01-02", "close": 84.68, "volume": 3455645.0}, {"date": "2018-01-03", "close": 85.14, "volume": 3072663.0}, {"date": "2018-01-04", "close": 85.52, "volume": 2462402.0}, {"date": "2018-01-05", "close": 86.57, "volume": 2946228.0}, {"date": "2018-01-08", "close": 86.13, "volume": 3251430.0}, {"date": "2018-01-09", "close": 86.06, "volume": 2426331.0}, {"date": "2018-01-10", "close": 86.1, "volume": 1674588.0}, {"date": "2018-01-11", "close": 86.39, "volume": 2647480.0}, {"date": "2018-01-12", "close": 86.98, "volume": 2728878.0}, {"date": "2018-01-16", "close": 85.29, "volume": 4772240.0}, {"date": "2018-01-17", "close": 86.21, "volume": 4048634.0}, {"date": "2018-01-18", "close": 85.82, "volume": 4445813.0}, {"date": "2018-01-19", "close": 85.49, "volume": 5814670.0}, {"date": "2018-01-22", "close": 85.44, "volume": 6373820.0}, {"date": "2018-01-23", "close": 84.42, "volume": 5725034.0}, {"date": "2018-01-24", "close": 84.3, "volume": 5977691.0}, {"date": "2018-01-25", "close": 85.01, "volume": 5198867.0}, {"date": "2018-01-26", "close": 87.08, "volume": 6356872.0}, {"date": "2018-01-29", "close": 87.6, "volume": 5303741.0}, {"date": "2018-01-30", "close": 86.09, "volume": 5358475.0}, {"date": "2018-01-31", "close": 81.45, "volume": 10554790.0}, {"date": "2018-02-01", "close": 82.41, "volume": 8375379.0}, {"date": "2018-02-02", "close": 81.18, "volume": 5131565.0}, {"date": "2018-02-05", "close": 77.49, "volume": 7990505.0}, {"date": "2018-02-06", "close": 77.99, "volume": 10554340.0}, {"date": "2018-02-07", "close": 76.72, "volume": 8240119.0}, {"date": "2018-02-08", "close": 74.21, "volume": 8050319.0}, {"date": "2018-02-09", "close": 76.23, "volume": 8939578.0}, {"date": "2018-02-12", "close": 76.25, "volume": 6453492.0}, {"date": "2018-02-13", "close": 76.21, "volume": 4041068.0}, {"date": "2018-02-14", "close": 77.03, "volume": 4361085.0}, {"date": "2018-02-15", "close": 78.02, "volume": 4800920.0}, {"date": "2018-02-16", "close": 78.97, "volume": 4699593.0}, {"date": "2018-02-20", "close": 77.55, "volume": 3195026.0}, {"date": "2018-02-21", "close": 77.55, "volume": 3871107.0}, {"date": "2018-02-22", "close": 77.19, "volume": 7683280.0}, {"date": "2018-02-23", "close": 78.75, "volume": 5144105.0}, {"date": "2018-02-26", "close": 80.18, "volume": 6011092.0}, {"date": "2018-02-27", "close": 78.7, "volume": 4842635.0}, {"date": "2018-02-28", "close": 77.02, "volume": 6119453.0}, {"date": "2018-03-01", "close": 76.5, "volume": 6258351.0}, {"date": "2018-03-02", "close": 77.23, "volume": 3216725.0}, {"date": "2018-03-05", "close": 77.7, "volume": 3816534.0}, {"date": "2018-03-06", "close": 77.19, "volume": 2963050.0}, {"date": "2018-03-07", "close": 77.44, "volume": 2266504.0}, {"date": "2018-03-08", "close": 78.89, "volume": 3641902.0}, {"date": "2018-03-09", "close": 79.61, "volume": 4395289.0}, {"date": "2018-03-12", "close": 79.04, "volume": 4764557.0}, {"date": "2018-03-13", "close": 79.15, "volume": 4859396.0}, {"date": "2018-03-14", "close": 78.49, "volume": 3163896.0}, {"date": "2018-03-15", "close": 78.75, "volume": 3910098.0}, {"date": "2018-03-16", "close": 80.49, "volume": 8326275.0}, {"date": "2018-03-19", "close": 78.73, "volume": 5103778.0}, {"date": "2018-03-20", "close": 78.37, "volume": 3943845.0}, {"date": "2018-03-21", "close": 78.24, "volume": 4051958.0}, {"date": "2018-03-22", "close": 76.53, "volume": 3808673.0}, {"date": "2018-03-23", "close": 74.76, "volume": 4298117.0}, {"date": "2018-03-26", "close": 76.18, "volume": 3488462.0}, {"date": "2018-03-27", "close": 75.66, "volume": 4070640.0}, {"date": "2018-03-28", "close": 77.01, "volume": 4257510.0}, {"date": "2018-03-29", "close": 77.37, "volume": 3424012.0}, {"date": "2018-04-02", "close": 75.7, "volume": 6282589.0}, {"date": "2018-04-03", "close": 77.54, "volume": 3606284.0}, {"date": "2018-04-04", "close": 78.6, "volume": 3022154.0}, {"date": "2018-04-05", "close": 78.62, "volume": 2170928.0}, {"date": "2018-04-06", "close": 76.85, "volume": 4012649.0}, {"date": "2018-04-09", "close": 77.34, "volume": 5377491.0}, {"date": "2018-04-10", "close": 79.22, "volume": 3657168.0}, {"date": "2018-04-11", "close": 78.73, "volume": 2829852.0}, {"date": "2018-04-12", "close": 79.29, "volume": 2121204.0}, {"date": "2018-04-13", "close": 79.72, "volume": 2652368.0}, {"date": "2018-04-16", "close": 80.12, "volume": 2743000.0}, {"date": "2018-04-17", "close": 79.92, "volume": 3782319.0}, {"date": "2018-04-18", "close": 79.72, "volume": 4261049.0}, {"date": "2018-04-19", "close": 79.75, "volume": 4988905.0}, {"date": "2018-04-20", "close": 79.06, "volume": 5424090.0}, {"date": "2018-04-23", "close": 80.2, "volume": 3944798.0}, {"date": "2018-04-24", "close": 80.09, "volume": 6394842.0}, {"date": "2018-04-25", "close": 81.14, "volume": 5379017.0}, {"date": "2018-04-26", "close": 82.55, "volume": 5049356.0}, {"date": "2018-04-27", "close": 82.73, "volume": 3209558.0}, {"date": "2018-04-30", "close": 81.07, "volume": 5480005.0}, {"date": "2018-05-01", "close": 79.07, "volume": 6306116.0}, {"date": "2018-05-02", "close": 78.83, "volume": 5166303.0}, {"date": "2018-05-03", "close": 78.04, "volume": 4468982.0}, {"date": "2018-05-04", "close": 78.4, "volume": 3367423.0}, {"date": "2018-05-07", "close": 78.63, "volume": 3725277.0}, {"date": "2018-05-08", "close": 78.88, "volume": 4572510.0}, {"date": "2018-05-09", "close": 79.27, "volume": 3325180.0}, {"date": "2018-05-10", "close": 80.86, "volume": 3718368.0}, {"date": "2018-05-11", "close": 82.45, "volume": 4393786.0}, {"date": "2018-05-14", "close": 83.07, "volume": 4736066.0}, {"date": "2018-05-15", "close": 82.21, "volume": 3662710.0}, {"date": "2018-05-16", "close": 81.18, "volume": 3614474.0}, {"date": "2018-05-17", "close": 81.66, "volume": 2808407.0}, {"date": "2018-05-18", "close": 82.07, "volume": 4002281.0}, {"date": "2018-05-21", "close": 81.83, "volume": 2471991.0}, {"date": "2018-05-22", "close": 82.22, "volume": 2620723.0}, {"date": "2018-05-23", "close": 82.68, "volume": 2516850.0}, {"date": "2018-05-24", "close": 82.71, "volume": 2481790.0}, {"date": "2018-05-25", "close": 82.77, "volume": 2338143.0}, {"date": "2018-05-29", "close": 82.44, "volume": 3459321.0}, {"date": "2018-05-30", "close": 83.86, "volume": 3473960.0}, {"date": "2018-05-31", "close": 85.04, "volume": 9525869.0}, {"date": "2018-06-01", "close": 84.85, "volume": 4057715.0}, {"date": "2018-06-04", "close": 85.07, "volume": 4263121.0}, {"date": "2018-06-05", "close": 84.82, "volume": 3657863.0}, {"date": "2018-06-06", "close": 85.93, "volume": 2720404.0}, {"date": "2018-06-07", "close": 85.88, "volume": 3123605.0}, {"date": "2018-06-08", "close": 86.08, "volume": 3172317.0}, {"date": "2018-06-11", "close": 85.86, "volume": 3489332.0}, {"date": "2018-06-12", "close": 85.49, "volume": 3000402.0}, {"date": "2018-06-13", "close": 85.72, "volume": 3047954.0}, {"date": "2018-06-14", "close": 86.35, "volume": 3115115.0}, {"date": "2018-06-15", "close": 86.88, "volume": 5575197.0}, {"date": "2018-06-18", "close": 86.11, "volume": 2906502.0}, {"date": "2018-06-19", "close": 86.82, "volume": 3044507.0}, {"date": "2018-06-20", "close": 86.28, "volume": 4674865.0}, {"date": "2018-06-21", "close": 86.07, "volume": 2856410.0}, {"date": "2018-06-22", "close": 85.92, "volume": 5785408.0}, {"date": "2018-06-25", "close": 85.77, "volume": 3414067.0}, {"date": "2018-06-26", "close": 85.11, "volume": 2840575.0}, {"date": "2018-06-27", "close": 84.67, "volume": 3005386.0}, {"date": "2018-06-28", "close": 85.49, "volume": 2564562.0}, {"date": "2018-06-29", "close": 85.33, "volume": 2963964.0}, {"date": "2018-07-02", "close": 85.86, "volume": 2345837.0}, {"date": "2018-07-03", "close": 86.51, "volume": 2163522.0}, {"date": "2018-07-05", "close": 86.56, "volume": 2675541.0}, {"date": "2018-07-06", "close": 87.39, "volume": 2290527.0}, {"date": "2018-07-09", "close": 87.87, "volume": 2704313.0}, {"date": "2018-07-10", "close": 88.05, "volume": 2225657.0}, {"date": "2018-07-11", "close": 87.56, "volume": 2441258.0}, {"date": "2018-07-12", "close": 88.91, "volume": 2594599.0}, {"date": "2018-07-13", "close": 89.71, "volume": 3334987.0}, {"date": "2018-07-16", "close": 89.07, "volume": 3175249.0}, {"date": "2018-07-17", "close": 89.57, "volume": 2178323.0}, {"date": "2018-07-18", "close": 90.03, "volume": 3021444.0}, {"date": "2018-07-19", "close": 89.43, "volume": 3171005.0}, {"date": "2018-07-20", "close": 88.47, "volume": 3829795.0}, {"date": "2018-07-23", "close": 88.88, "volume": 3131920.0}, {"date": "2018-07-24", "close": 93.35, "volume": 9909892.0}, {"date": "2018-07-25", "close": 96.43, "volume": 8476774.0}, {"date": "2018-07-26", "close": 95.18, "volume": 4826081.0}, {"date": "2018-07-27", "close": 96.6, "volume": 3975477.0}, {"date": "2018-07-30", "close": 98.02, "volume": 5347348.0}, {"date": "2018-07-31", "close": 98.81, "volume": 4942445.0}, {"date": "2018-08-01", "close": 98.7, "volume": 4971798.0}, {"date": "2018-08-02", "close": 99.47, "volume": 4321033.0}, {"date": "2018-08-03", "close": 100.58, "volume": 4572145.0}, {"date": "2018-08-06", "close": 102.0, "volume": 5090940.0}, {"date": "2018-08-07", "close": 101.94, "volume": 5094874.0}, {"date": "2018-08-08", "close": 102.27, "volume": 3901584.0}, {"date": "2018-08-09", "close": 102.19, "volume": 3243839.0}, {"date": "2018-08-10", "close": 102.25, "volume": 2782968.0}, {"date": "2018-08-13", "close": 102.44, "volume": 2816373.0}, {"date": "2018-08-14", "close": 102.44, "volume": 3283946.0}, {"date": "2018-08-15", "close": 103.33, "volume": 3141968.0}, {"date": "2018-08-16", "close": 104.36, "volume": 4427168.0}, {"date": "2018-08-17", "close": 105.55, "volume": 3824283.0}, {"date": "2018-08-20", "close": 105.82, "volume": 2756410.0}, {"date": "2018-08-21", "close": 105.07, "volume": 2772148.0}, {"date": "2018-08-22", "close": 105.03, "volume": 1964353.0}, {"date": "2018-08-23", "close": 104.82, "volume": 2043366.0}, {"date": "2018-08-24", "close": 105.77, "volume": 3089852.0}, {"date": "2018-08-27", "close": 105.11, "volume": 2451678.0}, {"date": "2018-08-28", "close": 105.18, "volume": 2516832.0}, {"date": "2018-08-29", "close": 105.33, "volume": 2949508.0}, {"date": "2018-08-30", "close": 105.48, "volume": 2928551.0}, {"date": "2018-08-31", "close": 105.65, "volume": 3278193.0}, {"date": "2018-09-04", "close": 104.62, "volume": 3106984.0}, {"date": "2018-09-05", "close": 105.72, "volume": 3366435.0}, {"date": "2018-09-06", "close": 105.37, "volume": 3175814.0}, {"date": "2018-09-07", "close": 107.03, "volume": 3767248.0}, {"date": "2018-09-10", "close": 106.42, "volume": 2950799.0}, {"date": "2018-09-11", "close": 105.64, "volume": 3516025.0}, {"date": "2018-09-12", "close": 105.97, "volume": 3913725.0}, {"date": "2018-09-13", "close": 106.58, "volume": 5151482.0}, {"date": "2018-09-14", "close": 105.77, "volume": 3071883.0}, {"date": "2018-09-17", "close": 105.71, "volume": 4971564.0}, {"date": "2018-09-18", "close": 106.88, "volume": 3668773.0}, {"date": "2018-09-19", "close": 105.74, "volume": 3254454.0}, {"date": "2018-09-20", "close": 106.07, "volume": 3761998.0}, {"date": "2018-09-21", "close": 106.33, "volume": 5329293.0}, {"date": "2018-09-24", "close": 105.59, "volume": 3084748.0}, {"date": "2018-09-25", "close": 105.7, "volume": 3672595.0}, {"date": "2018-09-26", "close": 106.31, "volume": 3707259.0}, {"date": "2018-09-27", "close": 106.69, "volume": 2093219.0}, {"date": "2018-09-28", "close": 107.31, "volume": 2811809.0}, {"date": "2018-10-01", "close": 107.6, "volume": 2700812.0}, {"date": "2018-10-02", "close": 107.96, "volume": 3787914.0}, {"date": "2018-10-03", "close": 108.62, "volume": 5097152.0}, {"date": "2018-10-04", "close": 112.99, "volume": 10940670.0}, {"date": "2018-10-05", "close": 115.02, "volume": 8328888.0}, {"date": "2018-10-08", "close": 115.46, "volume": 5995844.0}, {"date": "2018-10-09", "close": 115.45, "volume": 4715995.0}, {"date": "2018-10-10", "close": 113.34, "volume": 5598755.0}, {"date": "2018-10-11", "close": 107.91, "volume": 7217174.0}, {"date": "2018-10-12", "close": 110.48, "volume": 4379060.0}, {"date": "2018-10-15", "close": 110.62, "volume": 3878031.0}, {"date": "2018-10-16", "close": 111.03, "volume": 4192834.0}, {"date": "2018-10-17", "close": 113.59, "volume": 4402121.0}, {"date": "2018-10-18", "close": 113.31, "volume": 3591624.0}, {"date": "2018-10-19", "close": 111.92, "volume": 4224048.0}, {"date": "2018-10-22", "close": 112.03, "volume": 2938281.0}, {"date": "2018-10-23", "close": 110.39, "volume": 3756882.0}, {"date": "2018-10-24", "close": 106.32, "volume": 6735074.0}, {"date": "2018-10-25", "close": 107.89, "volume": 4114318.0}, {"date": "2018-10-26", "close": 106.39, "volume": 4464490.0}, {"date": "2018-10-29", "close": 107.4, "volume": 3486578.0}, {"date": "2018-10-30", "close": 108.34, "volume": 3323409.0}, {"date": "2018-10-31", "close": 108.44, "volume": 4347542.0}, {"date": "2018-11-01", "close": 107.86, "volume": 3639419.0}, {"date": "2018-11-02", "close": 106.75, "volume": 3571017.0}, {"date": "2018-11-05", "close": 110.14, "volume": 7366067.0}, {"date": "2018-11-06", "close": 105.9, "volume": 6802014.0}, {"date": "2018-11-07", "close": 109.72, "volume": 5874403.0}, {"date": "2018-11-08", "close": 110.1, "volume": 3666296.0}, {"date": "2018-11-09", "close": 112.21, "volume": 5054247.0}, {"date": "2018-11-12", "close": 113.2, "volume": 5078839.0}, {"date": "2018-11-13", "close": 112.39, "volume": 4239691.0}, {"date": "2018-11-14", "close": 109.81, "volume": 5391921.0}, {"date": "2018-11-15", "close": 112.2, "volume": 4796146.0}, {"date": "2018-11-16", "close": 113.83, "volume": 4738675.0}, {"date": "2018-11-19", "close": 115.81, "volume": 4864385.0}, {"date": "2018-11-20", "close": 114.72, "volume": 4775930.0}, {"date": "2018-11-21", "close": 112.23, "volume": 3619678.0}, {"date": "2018-11-23", "close": 112.87, "volume": 1896989.0}, {"date": "2018-11-26", "close": 112.38, "volume": 3282735.0}, {"date": "2018-11-27", "close": 114.22, "volume": 3262412.0}, {"date": "2018-11-28", "close": 115.53, "volume": 4767083.0}, {"date": "2018-11-29", "close": 117.0, "volume": 4599102.0}, {"date": "2018-11-30", "close": 118.64, "volume": 8965613.0}, {"date": "2018-12-03", "close": 118.52, "volume": 4269737.0}, {"date": "2018-12-04", "close": 116.52, "volume": 5613041.0}, {"date": "2018-12-06", "close": 115.84, "volume": 5025370.0}, {"date": "2018-12-07", "close": 113.58, "volume": 3810327.0}, {"date": "2018-12-10", "close": 114.09, "volume": 3832588.0}, {"date": "2018-12-11", "close": 114.5, "volume": 3763446.0}, {"date": "2018-12-12", "close": 114.34, "volume": 3386148.0}, {"date": "2018-12-13", "close": 114.86, "volume": 3486990.0}, {"date": "2018-12-14", "close": 111.93, "volume": 5237140.0}, {"date": "2018-12-17", "close": 108.36, "volume": 5890352.0}, {"date": "2018-12-18", "close": 106.5, "volume": 6488961.0}, {"date": "2018-12-19", "close": 109.11, "volume": 8298245.0}, {"date": "2018-12-20", "close": 109.29, "volume": 7997684.0}, {"date": "2018-12-21", "close": 109.42, "volume": 12928960.0}, {"date": "2018-12-24", "close": 106.75, "volume": 3283982.0}, {"date": "2018-12-26", "close": 111.09, "volume": 3784317.0}, {"date": "2018-12-27", "close": 112.89, "volume": 3893561.0}, {"date": "2018-12-28", "close": 114.2, "volume": 3890675.0}, {"date": "2018-12-31", "close": 115.72, "volume": 2595294.0}, {"date": "2019-01-02", "close": 114.88, "volume": 4191109.0}, {"date": "2019-01-03", "close": 111.31, "volume": 4211545.0}, {"date": "2019-01-04", "close": 114.66, "volume": 5775106.0}, {"date": "2019-01-07", "close": 115.28, "volume": 7648302.0}, {"date": "2019-01-08", "close": 116.34, "volume": 3383195.0}, {"date": "2019-01-09", "close": 117.21, "volume": 5810395.0}, {"date": "2019-01-10", "close": 115.94, "volume": 4279634.0}, {"date": "2019-01-11", "close": 116.18, "volume": 2648795.0}, {"date": "2019-01-14", "close": 114.68, "volume": 4357990.0}, {"date": "2019-01-15", "close": 117.09, "volume": 5097613.0}, {"date": "2019-01-16", "close": 116.8, "volume": 2884188.0}, {"date": "2019-01-17", "close": 119.16, "volume": 4344936.0}, {"date": "2019-01-18", "close": 116.59, "volume": 8881938.0}, {"date": "2019-01-22", "close": 117.09, "volume": 4353041.0}, {"date": "2019-01-23", "close": 118.79, "volume": 4006781.0}, {"date": "2019-01-24", "close": 114.99, "volume": 6945460.0}, {"date": "2019-01-25", "close": 114.97, "volume": 4599052.0}, {"date": "2019-01-28", "close": 115.03, "volume": 3590920.0}, {"date": "2019-01-29", "close": 115.71, "volume": 3767403.0}, {"date": "2019-01-30", "close": 116.94, "volume": 4337870.0}, {"date": "2019-01-31", "close": 119.86, "volume": 5746070.0}, {"date": "2019-02-01", "close": 120.89, "volume": 4165623.0}, {"date": "2019-02-04", "close": 120.17, "volume": 4507843.0}, {"date": "2019-02-05", "close": 120.43, "volume": 7745686.0}, {"date": "2019-02-06", "close": 119.27, "volume": 7420120.0}, {"date": "2019-02-07", "close": 117.5, "volume": 7931831.0}, {"date": "2019-02-08", "close": 119.6, "volume": 16195110.0}, {"date": "2019-02-11", "close": 118.01, "volume": 7203031.0}, {"date": "2019-02-12", "close": 119.49, "volume": 6975515.0}, {"date": "2019-02-13", "close": 119.65, "volume": 12737760.0}, {"date": "2019-02-14", "close": 120.75, "volume": 17846990.0}, {"date": "2019-02-15", "close": 122.48, "volume": 10366140.0}, {"date": "2019-02-19", "close": 122.13, "volume": 17860650.0}, {"date": "2019-02-20", "close": 122.66, "volume": 19880300.0}, {"date": "2019-02-21", "close": 122.72, "volume": 20788830.0}, {"date": "2019-02-22", "close": 124.0, "volume": 19574000.0}, {"date": "2019-02-25", "close": 123.89, "volume": 13682310.0}, {"date": "2019-02-26", "close": 124.67, "volume": 20437400.0}, {"date": "2019-02-27", "close": 125.68, "volume": 32135600.0}, {"date": "2019-02-28", "close": 126.29, "volume": 35973990.0}, {"date": "2019-03-01", "close": 128.84, "volume": 43290850.0}, {"date": "2019-03-04", "close": 127.46, "volume": 58192630.0}, {"date": "2019-03-05", "close": 128.49, "volume": 53138430.0}, {"date": "2019-03-06", "close": 126.68, "volume": 74822420.0}, {"date": "2019-03-07", "close": 126.34, "volume": 60444510.0}, {"date": "2019-03-08", "close": 126.7, "volume": 50169280.0}, {"date": "2019-03-11", "close": 123.5, "volume": 61767800.0}, {"date": "2019-03-12", "close": 123.8862, "volume": 8039848.0}, {"date": "2019-03-13", "close": 126.19, "volume": 68041500.0}, {"date": "2019-03-14", "close": 123.08, "volume": 40968570.0}, {"date": "2019-03-15", "close": 123.94, "volume": 47284900.0}, {"date": "2019-03-18", "close": 125.24, "volume": 16052230.0}, {"date": "2019-03-19", "close": 126.59, "volume": 13064410.0}, {"date": "2019-03-20", "close": 128.16, "volume": 7519615.0}, {"date": "2019-03-21", "close": 128.31, "volume": 5704285.0}, {"date": "2019-03-22", "close": 128.3, "volume": 15235850.0}, {"date": "2019-03-25", "close": 129.87, "volume": 5533614.0}, {"date": "2019-03-26", "close": 131.02, "volume": 5630572.0}, {"date": "2019-03-27", "close": 128.77, "volume": 5214154.0}, {"date": "2019-03-28", "close": 128.95, "volume": 5839322.0}, {"date": "2019-03-29", "close": 129.76, "volume": 5712858.0}, {"date": "2019-04-01", "close": 129.05, "volume": 5042187.0}, {"date": "2019-04-02", "close": 129.32, "volume": 3193388.0}, {"date": "2019-04-03", "close": 127.05, "volume": 4425315.0}, {"date": "2019-04-04", "close": 125.61, "volume": 5539847.0}, {"date": "2019-04-05", "close": 126.99, "volume": 4656359.0}, {"date": "2019-04-08", "close": 127.16, "volume": 3430908.0}, {"date": "2019-04-09", "close": 127.24, "volume": 4210703.0}, {"date": "2019-04-10", "close": 127.19, "volume": 4214850.0}, {"date": "2019-04-11", "close": 125.15, "volume": 5520678.0}, {"date": "2019-04-12", "close": 123.06, "volume": 5469802.0}, {"date": "2019-04-15", "close": 124.08, "volume": 4496026.0}, {"date": "2019-04-16", "close": 119.96, "volume": 6572915.0}, {"date": "2019-04-17", "close": 116.5, "volume": 14820850.0}, {"date": "2019-04-18", "close": 115.2, "volume": 9707128.0}, {"date": "2019-04-22", "close": 115.47, "volume": 7517764.0}, {"date": "2019-04-23", "close": 117.49, "volume": 5051817.0}, {"date": "2019-04-24", "close": 118.0, "volume": 4253218.0}, {"date": "2019-04-25", "close": 118.23, "volume": 3424620.0}, {"date": "2019-04-26", "close": 119.87, "volume": 3372537.0}, {"date": "2019-04-29", "close": 119.6, "volume": 4096901.0}, {"date": "2019-04-30", "close": 117.04, "volume": 7548324.0}, {"date": "2019-05-01", "close": 118.18, "volume": 5392077.0}, {"date": "2019-05-02", "close": 118.46, "volume": 4169249.0}, {"date": "2019-05-03", "close": 116.91, "volume": 5695485.0}, {"date": "2019-05-06", "close": 116.65, "volume": 5952074.0}, {"date": "2019-05-07", "close": 114.94, "volume": 5127210.0}, {"date": "2019-05-08", "close": 116.25, "volume": 2992573.0}, {"date": "2019-05-09", "close": 115.8, "volume": 5818894.0}, {"date": "2019-05-10", "close": 116.22, "volume": 3660485.0}, {"date": "2019-05-13", "close": 114.37, "volume": 4284654.0}, {"date": "2019-05-14", "close": 114.94, "volume": 3668359.0}, {"date": "2019-05-15", "close": 115.62, "volume": 3724484.0}, {"date": "2019-05-16", "close": 116.73, "volume": 3914074.0}, {"date": "2019-05-17", "close": 116.01, "volume": 3109760.0}, {"date": "2019-05-20", "close": 116.23, "volume": 3042762.0}, {"date": "2019-05-21", "close": 116.58, "volume": 2611127.0}, {"date": "2019-05-22", "close": 117.98, "volume": 3934227.0}, {"date": "2019-05-23", "close": 116.81, "volume": 3653517.0}, {"date": "2019-05-24", "close": 116.79, "volume": 2086492.0}, {"date": "2019-05-28", "close": 115.76, "volume": 5007231.0}, {"date": "2019-05-29", "close": 115.49, "volume": 5915784.0}, {"date": "2019-05-30", "close": 115.9, "volume": 2392848.0}, {"date": "2019-05-31", "close": 115.94, "volume": 6098447.0}, {"date": "2019-06-03", "close": 116.77, "volume": 4722140.0}, {"date": "2019-06-04", "close": 117.56, "volume": 3122814.0}, {"date": "2019-06-05", "close": 117.02, "volume": 4175988.0}, {"date": "2019-06-06", "close": 117.5, "volume": 3882788.0}, {"date": "2019-06-07", "close": 118.35, "volume": 2726282.0}, {"date": "2019-06-10", "close": 113.93, "volume": 8172376.0}, {"date": "2019-06-11", "close": 112.21, "volume": 5681300.0}, {"date": "2019-06-12", "close": 115.24, "volume": 3793939.0}, {"date": "2019-06-13", "close": 111.82, "volume": 8477341.0}, {"date": "2019-06-14", "close": 111.74, "volume": 3188051.0}, {"date": "2019-06-17", "close": 113.4, "volume": 3032339.0}, {"date": "2019-06-18", "close": 114.65, "volume": 2868693.0}, {"date": "2019-06-19", "close": 115.23, "volume": 3320718.0}, {"date": "2019-06-20", "close": 115.56, "volume": 2840116.0}, {"date": "2019-06-21", "close": 115.49, "volume": 4024596.0}, {"date": "2019-06-24", "close": 115.63, "volume": 2570460.0}, {"date": "2019-06-25", "close": 115.36, "volume": 2110156.0}, {"date": "2019-06-26", "close": 111.34, "volume": 4677503.0}, {"date": "2019-06-27", "close": 111.47, "volume": 3615883.0}, {"date": "2019-06-28", "close": 110.79, "volume": 8958684.0}, {"date": "2019-07-01", "close": 112.74, "volume": 3238667.0}, {"date": "2019-07-02", "close": 114.2, "volume": 2344708.0}, {"date": "2019-07-03", "close": 114.42, "volume": 3707683.0}, {"date": "2019-07-05", "close": 112.82, "volume": 2444038.0}, {"date": "2019-07-08", "close": 111.52, "volume": 2998716.0}, {"date": "2019-07-09", "close": 113.08, "volume": 2717664.0}, {"date": "2019-07-10", "close": 114.53, "volume": 3339127.0}, {"date": "2019-07-11", "close": 109.82, "volume": 6589644.0}, {"date": "2019-07-12", "close": 108.29, "volume": 7211104.0}, {"date": "2019-07-15", "close": 108.47, "volume": 4405586.0}, {"date": "2019-07-16", "close": 108.82, "volume": 2206469.0}, {"date": "2019-07-17", "close": 107.09, "volume": 3507528.0}, {"date": "2019-07-18", "close": 108.34, "volume": 3232898.0}, {"date": "2019-07-19", "close": 106.79, "volume": 4821024.0}, {"date": "2019-07-22", "close": 107.27, "volume": 2894549.0}, {"date": "2019-07-23", "close": 108.22, "volume": 5098250.0}, {"date": "2019-07-24", "close": 108.52, "volume": 3762654.0}, {"date": "2019-07-25", "close": 107.82, "volume": 4597004.0}, {"date": "2019-07-26", "close": 108.27, "volume": 3470705.0}, {"date": "2019-07-29", "close": 108.72, "volume": 3192491.0}, {"date": "2019-07-30", "close": 108.69, "volume": 4664226.0}, {"date": "2019-07-31", "close": 108.95, "volume": 5535653.0}, {"date": "2019-08-01", "close": 110.51, "volume": 3678958.0}, {"date": "2019-08-02", "close": 112.42, "volume": 4477651.0}, {"date": "2019-08-05", "close": 108.71, "volume": 4765810.0}, {"date": "2019-08-06", "close": 111.4, "volume": 5490049.0}, {"date": "2019-08-07", "close": 111.12, "volume": 4231696.0}, {"date": "2019-08-08", "close": 113.97, "volume": 4815896.0}, {"date": "2019-08-09", "close": 113.77, "volume": 2788109.0}, {"date": "2019-08-12", "close": 113.6, "volume": 2318433.0}, {"date": "2019-08-13", "close": 115.7, "volume": 5322106.0}, {"date": "2019-08-14", "close": 110.29, "volume": 4937899.0}, {"date": "2019-08-15", "close": 110.23, "volume": 3939890.0}, {"date": "2019-08-16", "close": 110.52, "volume": 3497595.0}, {"date": "2019-08-19", "close": 112.53, "volume": 2903526.0}, {"date": "2019-08-20", "close": 111.01, "volume": 2074810.0}, {"date": "2019-08-21", "close": 111.46, "volume": 2207306.0}, {"date": "2019-08-22", "close": 111.61, "volume": 1840186.0}, {"date": "2019-08-23", "close": 109.51, "volume": 3870286.0}, {"date": "2019-08-26", "close": 111.78, "volume": 2565480.0}, {"date": "2019-08-27", "close": 110.73, "volume": 2945278.0}, {"date": "2019-08-28", "close": 110.97, "volume": 1744383.0}, {"date": "2019-08-29", "close": 112.25, "volume": 2708553.0}, {"date": "2019-08-30", "close": 112.97, "volume": 2870678.0}, {"date": "2019-09-03", "close": 113.96, "volume": 3710342.0}, {"date": "2019-09-04", "close": 113.25, "volume": 3758039.0}, {"date": "2019-09-05", "close": 114.6, "volume": 4045864.0}, {"date": "2019-09-06", "close": 114.05, "volume": 2904651.0}, {"date": "2019-09-09", "close": 111.07, "volume": 4982379.0}, {"date": "2019-09-10", "close": 111.1, "volume": 6589495.0}, {"date": "2019-09-11", "close": 111.69, "volume": 3404057.0}, {"date": "2019-09-12", "close": 111.47, "volume": 3578469.0}, {"date": "2019-09-13", "close": 110.89, "volume": 2842551.0}, {"date": "2019-09-16", "close": 110.13, "volume": 1728877.0}, {"date": "2019-09-17", "close": 111.12, "volume": 2489451.0}, {"date": "2019-09-18", "close": 112.72, "volume": 3165105.0}, {"date": "2019-09-19", "close": 114.35, "volume": 3947358.0}, {"date": "2019-09-20", "close": 116.16, "volume": 7543885.0}, {"date": "2019-09-23", "close": 114.18, "volume": 2933808.0}, {"date": "2019-09-24", "close": 113.25, "volume": 3578773.0}, {"date": "2019-09-25", "close": 111.39, "volume": 3117780.0}, {"date": "2019-09-26", "close": 111.82, "volume": 2684304.0}, {"date": "2019-09-27", "close": 112.37, "volume": 1906299.0}, {"date": "2019-09-30", "close": 111.83, "volume": 2580818.0}, {"date": "2019-10-01", "close": 110.96, "volume": 2493452.0}, {"date": "2019-10-02", "close": 107.0, "volume": 4556003.0}, {"date": "2019-10-03", "close": 107.29, "volume": 2875446.0}, {"date": "2019-10-04", "close": 108.2, "volume": 2889307.0}, {"date": "2019-10-07", "close": 107.83, "volume": 1506055.0}, {"date": "2019-10-08", "close": 107.19, "volume": 2841693.0}, {"date": "2019-10-09", "close": 107.3, "volume": 1637391.0}, {"date": "2019-10-10", "close": 106.92, "volume": 2797589.0}, {"date": "2019-10-11", "close": 108.36, "volume": 2558319.0}, {"date": "2019-10-14", "close": 107.9, "volume": 1371611.0}, {"date": "2019-10-15", "close": 109.7, "volume": 1761041.0}, {"date": "2019-10-16", "close": 107.95, "volume": 2316857.0}, {"date": "2019-10-17", "close": 108.46, "volume": 2268095.0}, {"date": "2019-10-18", "close": 108.64, "volume": 2207095.0}, {"date": "2019-10-21", "close": 107.91, "volume": 4079997.0}, {"date": "2019-10-22", "close": 109.84, "volume": 5750365.0}, {"date": "2019-10-23", "close": 107.4, "volume": 9115337.0}, {"date": "2019-10-24", "close": 107.84, "volume": 3315208.0}, {"date": "2019-10-25", "close": 110.2, "volume": 4234636.0}, {"date": "2019-10-28", "close": 112.99, "volume": 4168518.0}, {"date": "2019-10-29", "close": 111.67, "volume": 2987828.0}, {"date": "2019-10-30", "close": 112.72, "volume": 2424676.0}, {"date": "2019-10-31", "close": 113.95, "volume": 4124383.0}, {"date": "2019-11-01", "close": 112.51, "volume": 2629123.0}, {"date": "2019-11-04", "close": 113.11, "volume": 3002129.0}, {"date": "2019-11-05", "close": 111.25, "volume": 3357293.0}, {"date": "2019-11-06", "close": 113.82, "volume": 3973691.0}, {"date": "2019-11-07", "close": 112.77, "volume": 3076343.0}, {"date": "2019-11-08", "close": 113.53, "volume": 2224211.0}, {"date": "2019-11-11", "close": 112.8, "volume": 1770222.0}, {"date": "2019-11-12", "close": 113.17, "volume": 2273221.0}, {"date": "2019-11-13", "close": 112.79, "volume": 3275038.0}, {"date": "2019-11-14", "close": 111.39, "volume": 2627138.0}, {"date": "2019-11-15", "close": 113.19, "volume": 4857381.0}, {"date": "2019-11-18", "close": 114.07, "volume": 3361591.0}, {"date": "2019-11-19", "close": 115.1, "volume": 3781612.0}, {"date": "2019-11-20", "close": 114.61, "volume": 3638226.0}, {"date": "2019-11-21", "close": 114.75, "volume": 2909502.0}, {"date": "2019-11-22", "close": 116.2, "volume": 3120074.0}, {"date": "2019-11-25", "close": 117.47, "volume": 2939682.0}, {"date": "2019-11-26", "close": 117.09, "volume": 4705350.0}, {"date": "2019-11-27", "close": 117.44, "volume": 1798268.0}, {"date": "2019-11-29", "close": 117.35, "volume": 1243926.0}, {"date": "2019-12-02", "close": 116.74, "volume": 2200267.0}, {"date": "2019-12-03", "close": 117.61, "volume": 3052711.0}, {"date": "2019-12-04", "close": 118.67, "volume": 2597005.0}, {"date": "2019-12-05", "close": 119.77, "volume": 3003189.0}, {"date": "2019-12-06", "close": 119.64, "volume": 2462830.0}, {"date": "2019-12-09", "close": 120.24, "volume": 2344005.0}, {"date": "2019-12-10", "close": 120.65, "volume": 3592725.0}, {"date": "2019-12-11", "close": 120.78, "volume": 3438106.0}, {"date": "2019-12-12", "close": 121.7, "volume": 2959433.0}, {"date": "2019-12-13", "close": 121.53, "volume": 3343900.0}, {"date": "2019-12-16", "close": 122.85, "volume": 3468563.0}, {"date": "2019-12-17", "close": 125.33, "volume": 6723678.0}, {"date": "2019-12-18", "close": 129.48, "volume": 8173458.0}, {"date": "2019-12-19", "close": 130.85, "volume": 4423412.0}, {"date": "2019-12-20", "close": 132.43, "volume": 9230757.0}, {"date": "2019-12-23", "close": 131.15, "volume": 2473592.0}, {"date": "2019-12-24", "close": 131.11, "volume": 1215797.0}, {"date": "2019-12-26", "close": 131.14, "volume": 1272183.0}, {"date": "2019-12-27", "close": 131.52, "volume": 2161345.0}, {"date": "2019-12-30", "close": 131.3, "volume": 1856229.0}, {"date": "2019-12-31", "close": 131.43, "volume": 1549861.0}, {"date": "2020-01-02", "close": 132.21, "volume": 1927432.0}, {"date": "2020-01-03", "close": 131.77, "volume": 1963912.0}, {"date": "2020-01-06", "close": 132.26, "volume": 2102920.0}, {"date": "2020-01-07", "close": 132.51, "volume": 2448943.0}, {"date": "2020-01-08", "close": 133.71, "volume": 5188559.0}, {"date": "2020-01-09", "close": 135.92, "volume": 4524048.0}, {"date": "2020-01-10", "close": 138.0, "volume": 4177719.0}, {"date": "2020-01-13", "close": 138.94, "volume": 5117116.0}, {"date": "2020-01-14", "close": 140.65, "volume": 4685251.0}, {"date": "2020-01-15", "close": 141.11, "volume": 3676480.0}, {"date": "2020-01-16", "close": 141.43, "volume": 3794808.0}, {"date": "2020-01-17", "close": 139.58, "volume": 5393587.0}, {"date": "2020-01-21", "close": 140.91, "volume": 4849620.0}, {"date": "2020-01-22", "close": 141.56, "volume": 2742065.0}, {"date": "2020-01-23", "close": 141.21, "volume": 3138694.0}, {"date": "2020-01-24", "close": 139.07, "volume": 3183268.0}, {"date": "2020-01-27", "close": 138.31, "volume": 2826627.0}, {"date": "2020-01-28", "close": 139.26, "volume": 2649056.0}, {"date": "2020-01-29", "close": 139.92, "volume": 2816298.0}, {"date": "2020-01-30", "close": 142.67, "volume": 5243822.0}, {"date": "2020-01-31", "close": 139.64, "volume": 3913487.0}, {"date": "2020-02-03", "close": 141.0, "volume": 5137780.0}, {"date": "2020-02-04", "close": 143.44, "volume": 3177572.0}, {"date": "2020-02-05", "close": 147.35, "volume": 4061100.0}, {"date": "2020-02-06", "close": 147.3, "volume": 3285190.0}, {"date": "2020-02-07", "close": 146.41, "volume": 2670411.0}, {"date": "2020-02-10", "close": 145.51, "volume": 4892179.0}, {"date": "2020-02-11", "close": 144.25, "volume": 2976514.0}, {"date": "2020-02-12", "close": 143.51, "volume": 3953354.0}, {"date": "2020-02-13", "close": 141.8, "volume": 3455635.0}, {"date": "2020-02-14", "close": 141.12, "volume": 2274126.0}, {"date": "2020-02-18", "close": 141.01, "volume": 2858223.0}, {"date": "2020-02-19", "close": 140.83, "volume": 3082771.0}, {"date": "2020-02-20", "close": 142.0, "volume": 3416988.0}, {"date": "2020-02-21", "close": 142.04, "volume": 2900958.0}, {"date": "2020-02-24", "close": 138.15, "volume": 4727778.0}, {"date": "2020-02-25", "close": 135.41, "volume": 3401770.0}, {"date": "2020-02-26", "close": 133.53, "volume": 4659289.0}, {"date": "2020-02-27", "close": 129.19, "volume": 4292823.0}, {"date": "2020-02-28", "close": 126.13, "volume": 7898390.0}, {"date": "2020-03-02", "close": 132.84, "volume": 7355667.0}, {"date": "2020-03-03", "close": 130.31, "volume": 6936631.0}, {"date": "2020-03-04", "close": 140.38, "volume": 5301949.0}, {"date": "2020-03-05", "close": 140.15, "volume": 6882129.0}, {"date": "2020-03-06", "close": 141.46, "volume": 8010654.0}, {"date": "2020-03-09", "close": 135.72, "volume": 5351578.0}, {"date": "2020-03-10", "close": 141.19, "volume": 5961351.0}, {"date": "2020-03-11", "close": 140.02, "volume": 7211964.0}, {"date": "2020-03-12", "close": 126.02, "volume": 7836650.0}, {"date": "2020-03-13", "close": 139.37, "volume": 6841696.0}, {"date": "2020-03-16", "close": 129.38, "volume": 6619710.0}, {"date": "2020-03-17", "close": 143.2, "volume": 8909251.0}, {"date": "2020-03-18", "close": 143.09, "volume": 6734850.0}, {"date": "2020-03-19", "close": 133.09, "volume": 6555120.0}, {"date": "2020-03-20", "close": 122.4, "volume": 9113640.0}, {"date": "2020-03-23", "close": 119.05, "volume": 7299342.0}, {"date": "2020-03-24", "close": 122.89, "volume": 6827409.0}, {"date": "2020-03-25", "close": 121.94, "volume": 6472192.0}, {"date": "2020-03-26", "close": 134.35, "volume": 6723870.0}, {"date": "2020-03-27", "close": 134.11, "volume": 4717376.0}, {"date": "2020-03-30", "close": 138.44, "volume": 5057365.0}, {"date": "2020-03-31", "close": 138.72, "volume": 7561617.0}, {"date": "2020-04-01", "close": 136.42, "volume": 3297943.0}, {"date": "2020-04-02", "close": 142.18, "volume": 4725051.0}, {"date": "2020-04-03", "close": 139.66, "volume": 4013280.0}, {"date": "2020-04-06", "close": 141.61, "volume": 4159869.0}, {"date": "2020-04-07", "close": 141.88, "volume": 3900683.0}, {"date": "2020-04-08", "close": 146.22, "volume": 4006811.0}, {"date": "2020-04-09", "close": 145.73, "volume": 4415537.0}, {"date": "2020-04-13", "close": 144.42, "volume": 2289127.0}, {"date": "2020-04-14", "close": 151.11, "volume": 3809624.0}, {"date": "2020-04-15", "close": 151.18, "volume": 3614430.0}, {"date": "2020-04-16", "close": 154.73, "volume": 3512945.0}, {"date": "2020-04-17", "close": 157.29, "volume": 3709893.0}, {"date": "2020-04-20", "close": 157.79, "volume": 2562267.0}, {"date": "2020-04-21", "close": 152.67, "volume": 4270235.0}, {"date": "2020-04-22", "close": 156.71, "volume": 3279266.0}, {"date": "2020-04-23", "close": 159.93, "volume": 5692905.0}, {"date": "2020-04-24", "close": 162.93, "volume": 4414235.0}, {"date": "2020-04-27", "close": 161.29, "volume": 3210509.0}, {"date": "2020-04-28", "close": 157.3, "volume": 3270605.0}, {"date": "2020-04-29", "close": 155.16, "volume": 3241034.0}, {"date": "2020-04-30", "close": 154.64, "volume": 4175767.0}, {"date": "2020-05-01", "close": 153.63, "volume": 2576671.0}, {"date": "2020-05-04", "close": 153.28, "volume": 2228949.0}, {"date": "2020-05-05", "close": 157.89, "volume": 2862645.0}, {"date": "2020-05-06", "close": 156.68, "volume": 1964792.0}, {"date": "2020-05-07", "close": 152.97, "volume": 2330591.0}, {"date": "2020-05-08", "close": 153.51, "volume": 1967688.0}, {"date": "2020-05-11", "close": 158.55, "volume": 3196292.0}, {"date": "2020-05-12", "close": 157.72, "volume": 2329658.0}, {"date": "2020-05-13", "close": 157.93, "volume": 2649972.0}, {"date": "2020-05-14", "close": 158.38, "volume": 2393935.0}, {"date": "2020-05-15", "close": 159.23, "volume": 2824638.0}, {"date": "2020-05-18", "close": 157.96, "volume": 2703730.0}, {"date": "2020-05-19", "close": 156.7, "volume": 2339430.0}, {"date": "2020-05-20", "close": 153.13, "volume": 3780795.0}, {"date": "2020-05-21", "close": 152.28, "volume": 3049756.0}, {"date": "2020-05-22", "close": 151.16, "volume": 2354972.0}, {"date": "2020-05-26", "close": 147.96, "volume": 5013422.0}, {"date": "2020-05-27", "close": 145.7, "volume": 5376334.0}, {"date": "2020-05-28", "close": 150.65, "volume": 3983510.0}, {"date": "2020-05-29", "close": 152.95, "volume": 9466743.0}, {"date": "2020-06-01", "close": 152.45, "volume": 5235562.0}, {"date": "2020-06-02", "close": 153.86, "volume": 3269734.0}, {"date": "2020-06-03", "close": 152.53, "volume": 3190321.0}, {"date": "2020-06-04", "close": 150.71, "volume": 3328760.0}, {"date": "2020-06-05", "close": 149.21, "volume": 4579125.0}, {"date": "2020-06-08", "close": 149.21, "volume": 4076682.0}, {"date": "2020-06-09", "close": 149.13, "volume": 4302321.0}, {"date": "2020-06-10", "close": 151.0, "volume": 4940240.0}, {"date": "2020-06-11", "close": 144.08, "volume": 4547384.0}, {"date": "2020-06-12", "close": 143.54, "volume": 3973250.0}, {"date": "2020-06-15", "close": 141.52, "volume": 3710714.0}, {"date": "2020-06-16", "close": 163.71, "volume": 15029910.0}, {"date": "2020-06-17", "close": 159.97, "volume": 4711157.0}, {"date": "2020-06-18", "close": 161.07, "volume": 3631610.0}, {"date": "2020-06-19", "close": 159.94, "volume": 6004898.0}, {"date": "2020-06-22", "close": 160.45, "volume": 2647611.0}, {"date": "2020-06-23", "close": 159.34, "volume": 2771597.0}, {"date": "2020-06-24", "close": 157.03, "volume": 3095967.0}, {"date": "2020-06-25", "close": 162.86, "volume": 3735845.0}, {"date": "2020-06-26", "close": 162.83, "volume": 5290721.0}, {"date": "2020-06-29", "close": 162.72, "volume": 2640297.0}, {"date": "2020-06-30", "close": 164.18, "volume": 3296344.0}, {"date": "2020-07-01", "close": 163.3, "volume": 2065209.0}, {"date": "2020-07-02", "close": 163.87, "volume": 1960202.0}, {"date": "2020-07-06", "close": 166.89, "volume": 2760124.0}, {"date": "2020-07-07", "close": 166.75, "volume": 3273315.0}, {"date": "2020-07-08", "close": 169.13, "volume": 2782025.0}, {"date": "2020-07-09", "close": 166.45, "volume": 2955246.0}, {"date": "2020-07-10", "close": 163.36, "volume": 2245221.0}, {"date": "2020-07-13", "close": 162.08, "volume": 3455741.0}, {"date": "2020-07-14", "close": 163.88, "volume": 2642956.0}, {"date": "2020-07-15", "close": 165.45, "volume": 2346191.0}, {"date": "2020-07-16", "close": 165.0, "volume": 1486791.0}, {"date": "2020-07-17", "close": 165.96, "volume": 3027743.0}, {"date": "2020-07-20", "close": 167.04, "volume": 1806386.0}, {"date": "2020-07-21", "close": 165.3, "volume": 1540685.0}, {"date": "2020-07-22", "close": 164.84, "volume": 1686461.0}, {"date": "2020-07-23", "close": 161.52, "volume": 2408773.0}, {"date": "2020-07-24", "close": 159.54, "volume": 2247922.0}, {"date": "2020-07-27", "close": 160.5, "volume": 2709788.0}, {"date": "2020-07-28", "close": 162.65, "volume": 3483155.0}, {"date": "2020-07-29", "close": 161.75, "volume": 3108858.0}, {"date": "2020-07-30", "close": 153.0, "volume": 6638127.0}, {"date": "2020-07-31", "close": 150.29, "volume": 5342109.0}, {"date": "2020-08-03", "close": 152.84, "volume": 3618435.0}, {"date": "2020-08-04", "close": 154.85, "volume": 3260042.0}, {"date": "2020-08-05", "close": 154.34, "volume": 2476460.0}, {"date": "2020-08-06", "close": 152.88, "volume": 2176543.0}, {"date": "2020-08-07", "close": 152.93, "volume": 2017370.0}, {"date": "2020-08-10", "close": 153.0, "volume": 1745207.0}, {"date": "2020-08-11", "close": 150.63, "volume": 2103351.0}, {"date": "2020-08-12", "close": 152.55, "volume": 2430758.0}, {"date": "2020-08-13", "close": 150.46, "volume": 2077861.0}, {"date": "2020-08-14", "close": 150.09, "volume": 1538044.0}, {"date": "2020-08-17", "close": 151.53, "volume": 2704741.0}, {"date": "2020-08-18", "close": 153.11, "volume": 1960131.0}, {"date": "2020-08-19", "close": 152.29, "volume": 1939000.0}, {"date": "2020-08-20", "close": 151.34, "volume": 1830243.0}, {"date": "2020-08-21", "close": 149.26, "volume": 3111979.0}, {"date": "2020-08-24", "close": 149.52, "volume": 2268439.0}, {"date": "2020-08-25", "close": 149.68, "volume": 2216224.0}, {"date": "2020-08-26", "close": 149.26, "volume": 3029691.0}, {"date": "2020-08-27", "close": 148.97, "volume": 3146090.0}, {"date": "2020-08-28", "close": 147.34, "volume": 2102621.0}, {"date": "2020-08-31", "close": 148.39, "volume": 4430706.0}, {"date": "2020-09-01", "close": 147.3, "volume": 2359277.0}, {"date": "2020-09-02", "close": 149.55, "volume": 2407127.0}, {"date": "2020-09-03", "close": 149.02, "volume": 4226126.0}, {"date": "2020-09-04", "close": 150.91, "volume": 4361833.0}, {"date": "2020-09-08", "close": 149.31, "volume": 4351532.0}, {"date": "2020-09-09", "close": 151.97, "volume": 2328525.0}, {"date": "2020-09-10", "close": 146.22, "volume": 3961343.0}, {"date": "2020-09-11", "close": 148.09, "volume": 3001470.0}, {"date": "2020-09-14", "close": 149.0, "volume": 3072507.0}, {"date": "2020-09-15", "close": 150.08, "volume": 2923507.0}, {"date": "2020-09-16", "close": 150.96, "volume": 3619715.0}, {"date": "2020-09-17", "close": 152.47, "volume": 3620831.0}, {"date": "2020-09-18", "close": 154.17, "volume": 13210110.0}, {"date": "2020-09-21", "close": 151.18, "volume": 3501584.0}, {"date": "2020-09-22", "close": 149.86, "volume": 2926393.0}, {"date": "2020-09-23", "close": 149.81, "volume": 3546101.0}, {"date": "2020-09-24", "close": 148.81, "volume": 3424319.0}, {"date": "2020-09-25", "close": 150.26, "volume": 2440587.0}, {"date": "2020-09-28", "close": 148.1, "volume": 2427522.0}, {"date": "2020-09-29", "close": 146.26, "volume": 3308955.0}, {"date": "2020-09-30", "close": 148.02, "volume": 5083858.0}, {"date": "2020-10-01", "close": 144.29, "volume": 3809247.0}, {"date": "2020-10-02", "close": 145.21, "volume": 3879999.0}, {"date": "2020-10-05", "close": 146.63, "volume": 2790616.0}, {"date": "2020-10-06", "close": 144.13, "volume": 2409309.0}, {"date": "2020-10-07", "close": 148.96, "volume": 4602829.0}, {"date": "2020-10-08", "close": 153.5, "volume": 4686102.0}, {"date": "2020-10-09", "close": 156.88, "volume": 4590567.0}, {"date": "2020-10-12", "close": 154.49, "volume": 3242667.0}, {"date": "2020-10-13", "close": 150.08, "volume": 5963891.0}, {"date": "2020-10-14", "close": 148.46, "volume": 2710585.0}, {"date": "2020-10-15", "close": 146.78, "volume": 3785950.0}, {"date": "2020-10-16", "close": 146.12, "volume": 2919724.0}, {"date": "2020-10-19", "close": 142.8, "volume": 3158872.0}, {"date": "2020-10-20", "close": 143.59, "volume": 2188844.0}, {"date": "2020-10-21", "close": 141.31, "volume": 1983653.0}, {"date": "2020-10-22", "close": 141.65, "volume": 3057821.0}, {"date": "2020-10-23", "close": 142.38, "volume": 2427462.0}, {"date": "2020-10-26", "close": 141.7, "volume": 2947097.0}, {"date": "2020-10-27", "close": 131.9, "volume": 11374610.0}, {"date": "2020-10-28", "close": 131.31, "volume": 6188028.0}, {"date": "2020-10-29", "close": 132.55, "volume": 4099914.0}, {"date": "2020-10-30", "close": 130.46, "volume": 4336046.0}, {"date": "2020-11-02", "close": 131.63, "volume": 3449595.0}, {"date": "2020-11-03", "close": 130.98, "volume": 3628832.0}, {"date": "2020-11-04", "close": 148.59, "volume": 12211680.0}, {"date": "2020-11-05", "close": 145.52, "volume": 5730964.0}, {"date": "2020-11-06", "close": 142.74, "volume": 6229782.0}, {"date": "2020-11-09", "close": 142.33, "volume": 5493775.0}, {"date": "2020-11-10", "close": 146.56, "volume": 5376964.0}, {"date": "2020-11-11", "close": 144.76, "volume": 3046843.0}, {"date": "2020-11-12", "close": 141.03, "volume": 3464669.0}, {"date": "2020-11-13", "close": 142.38, "volume": 2144882.0}, {"date": "2020-11-16", "close": 140.59, "volume": 4957963.0}, {"date": "2020-11-17", "close": 141.2, "volume": 3619448.0}, {"date": "2020-11-18", "close": 140.17, "volume": 2795172.0}, {"date": "2020-11-19", "close": 143.41, "volume": 4626099.0}, {"date": "2020-11-20", "close": 145.49, "volume": 5064305.0}, {"date": "2020-11-23", "close": 143.38, "volume": 3794513.0}, {"date": "2020-11-24", "close": 144.9, "volume": 4127874.0}, {"date": "2020-11-25", "close": 144.75, "volume": 3223766.0}, {"date": "2020-11-27", "close": 147.44, "volume": 1753995.0}, {"date": "2020-11-30", "close": 145.65, "volume": 5842198.0}, {"date": "2020-12-01", "close": 145.56, "volume": 3954412.0}, {"date": "2020-12-02", "close": 145.16, "volume": 3757360.0}, {"date": "2020-12-03", "close": 144.11, "volume": 4059610.0}, {"date": "2020-12-04", "close": 148.45, "volume": 3058757.0}, {"date": "2020-12-07", "close": 147.42, "volume": 2637180.0}, {"date": "2020-12-08", "close": 149.3, "volume": 2754502.0}, {"date": "2020-12-09", "close": 158.0, "volume": 8364372.0}, {"date": "2020-12-10", "close": 161.0, "volume": 6430596.0}, {"date": "2020-12-11", "close": 160.04, "volume": 3435693.0}, {"date": "2020-12-14", "close": 157.91, "volume": 4390109.0}, {"date": "2020-12-15", "close": 167.43, "volume": 6976079.0}, {"date": "2020-12-16", "close": 172.05, "volume": 6009932.0}, {"date": "2020-12-17", "close": 172.63, "volume": 3473825.0}, {"date": "2020-12-18", "close": 171.4, "volume": 7356515.0}, {"date": "2020-12-21", "close": 168.78, "volume": 3656017.0}, {"date": "2020-12-22", "close": 166.72, "volume": 2448907.0}, {"date": "2020-12-23", "close": 165.48, "volume": 1697282.0}, {"date": "2020-12-24", "close": 166.66, "volume": 627229.0}, {"date": "2020-12-28", "close": 166.5, "volume": 1482012.0}, {"date": "2020-12-29", "close": 166.58, "volume": 1712024.0}, {"date": "2020-12-30", "close": 167.01, "volume": 1413465.0}, {"date": "2020-12-31", "close": 168.84, "volume": 1643767.0}, {"date": "2021-01-04", "close": 165.5, "volume": 3164894.0}, {"date": "2021-01-05", "close": 166.32, "volume": 2322787.0}, {"date": "2021-01-06", "close": 164.32, "volume": 3619696.0}, {"date": "2021-01-07", "close": 165.83, "volume": 3025518.0}, {"date": "2021-01-08", "close": 166.41, "volume": 3438248.0}, {"date": "2021-01-11", "close": 185.94, "volume": 11402290.0}, {"date": "2021-01-12", "close": 178.8, "volume": 7179275.0}, {"date": "2021-01-13", "close": 185.5, "volume": 7303875.0}, {"date": "2021-01-14", "close": 186.69, "volume": 4413184.0}, {"date": "2021-01-15", "close": 190.77, "volume": 6624572.0}, {"date": "2021-01-19", "close": 198.48, "volume": 7729052.0}, {"date": "2021-01-20", "close": 201.26, "volume": 5335808.0}, {"date": "2021-01-21", "close": 202.35, "volume": 8702898.0}, {"date": "2021-01-22", "close": 206.14, "volume": 6128788.0}, {"date": "2021-01-25", "close": 212.35, "volume": 5959055.0}, {"date": "2021-01-26", "close": 212.72, "volume": 6601482.0}, {"date": "2021-01-27", "close": 207.57, "volume": 7358032.0}, {"date": "2021-01-28", "close": 210.12, "volume": 5460392.0}, {"date": "2021-01-29", "close": 207.97, "volume": 8401721.0}, {"date": "2021-02-01", "close": 203.14, "volume": 5383786.0}, {"date": "2021-02-02", "close": 197.56, "volume": 5314567.0}, {"date": "2021-02-03", "close": 196.96, "volume": 3679090.0}, {"date": "2021-02-04", "close": 201.62, "volume": 2924329.0}, {"date": "2021-02-05", "close": 201.77, "volume": 2732210.0}, {"date": "2021-02-08", "close": 205.77, "volume": 2909487.0}, {"date": "2021-02-09", "close": 201.71, "volume": 2661320.0}, {"date": "2021-02-10", "close": 204.39, "volume": 3062709.0}, {"date": "2021-02-11", "close": 202.58, "volume": 3544689.0}, {"date": "2021-02-12", "close": 207.29, "volume": 2611297.0}, {"date": "2021-02-16", "close": 205.76, "volume": 2741949.0}, {"date": "2021-02-17", "close": 206.46, "volume": 3339286.0}, {"date": "2021-02-18", "close": 201.12, "volume": 3919791.0}, {"date": "2021-02-19", "close": 200.92, "volume": 3434858.0}, {"date": "2021-02-22", "close": 200.68, "volume": 2263632.0}, {"date": "2021-02-23", "close": 202.48, "volume": 3287678.0}, {"date": "2021-02-24", "close": 204.52, "volume": 2848792.0}, {"date": "2021-02-25", "close": 203.82, "volume": 2386804.0}, {"date": "2021-02-26", "close": 204.89, "volume": 3887878.0}, {"date": "2021-03-01", "close": 206.47, "volume": 2797548.0}, {"date": "2021-03-02", "close": 204.14, "volume": 3445286.0}, {"date": "2021-03-03", "close": 202.0, "volume": 3660317.0}, {"date": "2021-03-04", "close": 200.54, "volume": 4308430.0}, {"date": "2021-03-05", "close": 206.92, "volume": 3876160.0}, {"date": "2021-03-08", "close": 207.03, "volume": 3300343.0}, {"date": "2021-03-09", "close": 206.11, "volume": 4227322.0}, {"date": "2021-03-10", "close": 205.45, "volume": 3400164.0}, {"date": "2021-03-11", "close": 205.21, "volume": 4037377.0}, {"date": "2021-03-12", "close": 208.08, "volume": 4541373.0}, {"date": "2021-03-15", "close": 189.16, "volume": 12405560.0}, {"date": "2021-03-16", "close": 190.9, "volume": 6194240.0}, {"date": "2021-03-17", "close": 186.73, "volume": 5134224.0}, {"date": "2021-03-18", "close": 183.93, "volume": 4239983.0}, {"date": "2021-03-19", "close": 184.29, "volume": 6048561.0}, {"date": "2021-03-22", "close": 185.84, "volume": 2666600.0}, {"date": "2021-03-23", "close": 183.68, "volume": 3284889.0}, {"date": "2021-03-24", "close": 180.17, "volume": 3931458.0}, {"date": "2021-03-25", "close": 183.09, "volume": 2630505.0}, {"date": "2021-03-26", "close": 185.31, "volume": 2868368.0}, {"date": "2021-03-29", "close": 186.34, "volume": 3002626.0}, {"date": "2021-03-30", "close": 185.5, "volume": 2523602.0}, {"date": "2021-03-31", "close": 186.82, "volume": 3621314.0}, {"date": "2021-04-01", "close": 185.24, "volume": 2340366.0}, {"date": "2021-04-05", "close": 184.89, "volume": 2864920.0}, {"date": "2021-04-06", "close": 182.8, "volume": 2488379.0}, {"date": "2021-04-07", "close": 182.32, "volume": 3406606.0}, {"date": "2021-04-08", "close": 182.61, "volume": 2393198.0}, {"date": "2021-04-09", "close": 184.49, "volume": 2611218.0}, {"date": "2021-04-12", "close": 181.82, "volume": 2876088.0}, {"date": "2021-04-13", "close": 182.53, "volume": 3089142.0}, {"date": "2021-04-14", "close": 183.0, "volume": 2002075.0}, {"date": "2021-04-15", "close": 185.92, "volume": 2586643.0}, {"date": "2021-04-16", "close": 189.25, "volume": 3732096.0}, {"date": "2021-04-19", "close": 189.64, "volume": 2966439.0}, {"date": "2021-04-20", "close": 190.61, "volume": 2461129.0}, {"date": "2021-04-21", "close": 190.95, "volume": 2219772.0}, {"date": "2021-04-22", "close": 187.05, "volume": 2982838.0}, {"date": "2021-04-23", "close": 188.72, "volume": 2483203.0}, {"date": "2021-04-26", "close": 187.22, "volume": 2797528.0}, {"date": "2021-04-27", "close": 182.21, "volume": 6838740.0}, {"date": "2021-04-28", "close": 180.55, "volume": 4682764.0}, {"date": "2021-04-29", "close": 182.2, "volume": 2432461.0}, {"date": "2021-04-30", "close": 182.77, "volume": 3103881.0}, {"date": "2021-05-03", "close": 185.92, "volume": 3196957.0}, {"date": "2021-05-04", "close": 188.2, "volume": 3703540.0}, {"date": "2021-05-05", "close": 192.81, "volume": 2773684.0}, {"date": "2021-05-06", "close": 193.89, "volume": 3101937.0}, {"date": "2021-05-07", "close": 195.42, "volume": 2526753.0}, {"date": "2021-05-10", "close": 194.76, "volume": 2242047.0}, {"date": "2021-05-11", "close": 194.75, "volume": 1850449.0}, {"date": "2021-05-12", "close": 193.2, "volume": 2397601.0}, {"date": "2021-05-13", "close": 194.94, "volume": 2175323.0}, {"date": "2021-05-14", "close": 196.21, "volume": 1823874.0}, {"date": "2021-05-17", "close": 195.53, "volume": 2464669.0}, {"date": "2021-05-18", "close": 194.63, "volume": 2369384.0}, {"date": "2021-05-19", "close": 196.51, "volume": 3070497.0}, {"date": "2021-05-20", "close": 199.53, "volume": 3494708.0}, {"date": "2021-05-21", "close": 199.88, "volume": 2579208.0}, {"date": "2021-05-24", "close": 201.02, "volume": 2074926.0}, {"date": "2021-05-25", "close": 199.22, "volume": 2919227.0}, {"date": "2021-05-26", "close": 200.99, "volume": 2891438.0}, {"date": "2021-05-27", "close": 199.2, "volume": 9340280.0}, {"date": "2021-05-28", "close": 199.74, "volume": 2386024.0}, {"date": "2021-06-01", "close": 198.42, "volume": 3070326.0}, {"date": "2021-06-02", "close": 199.13, "volume": 2030286.0}, {"date": "2021-06-03", "close": 202.7, "volume": 3066605.0}, {"date": "2021-06-04", "close": 202.02, "volume": 2817826.0}, {"date": "2021-06-07", "close": 222.52, "volume": 17231370.0}, {"date": "2021-06-08", "close": 220.7, "volume": 4618467.0}, {"date": "2021-06-09", "close": 226.0, "volume": 4934884.0}, {"date": "2021-06-10", "close": 233.54, "volume": 5598166.0}, {"date": "2021-06-11", "close": 224.09, "volume": 5635964.0}, {"date": "2021-06-14", "close": 226.1, "volume": 2720733.0}, {"date": "2021-06-15", "close": 223.52, "volume": 2188900.0}, {"date": "2021-06-16", "close": 220.76, "volume": 2548827.0}, {"date": "2021-06-17", "close": 222.21, "volume": 1891008.0}, {"date": "2021-06-18", "close": 218.55, "volume": 4016656.0}, {"date": "2021-06-21", "close": 222.67, "volume": 3671287.0}, {"date": "2021-06-22", "close": 221.44, "volume": 1658943.0}, {"date": "2021-06-23", "close": 217.1, "volume": 2419664.0}, {"date": "2021-06-24", "close": 232.97, "volume": 12290460.0}, {"date": "2021-06-25", "close": 230.22, "volume": 6992228.0}, {"date": "2021-06-28", "close": 228.22, "volume": 2507615.0}, {"date": "2021-06-29", "close": 229.37, "volume": 1621247.0}, {"date": "2021-06-30", "close": 229.52, "volume": 1786736.0}, {"date": "2021-07-01", "close": 231.13, "volume": 1977362.0}, {"date": "2021-07-02", "close": 233.96, "volume": 1994140.0}, {"date": "2021-07-06", "close": 235.42, "volume": 3125526.0}, {"date": "2021-07-07", "close": 235.82, "volume": 3141508.0}, {"date": "2021-07-08", "close": 237.12, "volume": 2431482.0}, {"date": "2021-07-09", "close": 234.99, "volume": 4030341.0}, {"date": "2021-07-12", "close": 236.01, "volume": 2928611.0}, {"date": "2021-07-13", "close": 235.3, "volume": 1974044.0}, {"date": "2021-07-14", "close": 236.35, "volume": 2103449.0}, {"date": "2021-07-15", "close": 231.47, "volume": 3611300.0}, {"date": "2021-07-16", "close": 232.46, "volume": 2229059.0}, {"date": "2021-07-19", "close": 234.14, "volume": 2305943.0}, {"date": "2021-07-20", "close": 235.02, "volume": 2297813.0}, {"date": "2021-07-21", "close": 237.29, "volume": 1651502.0}, {"date": "2021-07-22", "close": 238.49, "volume": 1703495.0}, {"date": "2021-07-23", "close": 244.15, "volume": 2448303.0}, {"date": "2021-07-26", "close": 243.21, "volume": 2678920.0}, {"date": "2021-07-27", "close": 243.58, "volume": 2116551.0}, {"date": "2021-07-28", "close": 246.51, "volume": 1688130.0}, {"date": "2021-07-29", "close": 245.33, "volume": 1924383.0}, {"date": "2021-07-30", "close": 243.5, "volume": 1905119.0}, {"date": "2021-08-02", "close": 246.6, "volume": 1958943.0}, {"date": "2021-08-03", "close": 255.99, "volume": 5406183.0}, {"date": "2021-08-04", "close": 262.47, "volume": 3892600.0}, {"date": "2021-08-05", "close": 264.19, "volume": 2262446.0}, {"date": "2021-08-06", "close": 263.44, "volume": 2155214.0}, {"date": "2021-08-09", "close": 267.16, "volume": 3238463.0}, {"date": "2021-08-10", "close": 269.45, "volume": 2060223.0}, {"date": "2021-08-11", "close": 264.1, "volume": 2813289.0}, {"date": "2021-08-12", "close": 263.47, "volume": 2100876.0}, {"date": "2021-08-13", "close": 264.21, "volume": 1482410.0}, {"date": "2021-08-16", "close": 269.94, "volume": 2623287.0}, {"date": "2021-08-17", "close": 272.71, "volume": 2096073.0}, {"date": "2021-08-18", "close": 268.52, "volume": 2527494.0}, {"date": "2021-08-19", "close": 270.4, "volume": 1901013.0}, {"date": "2021-08-20", "close": 270.91, "volume": 1536829.0}, {"date": "2021-08-23", "close": 267.82, "volume": 2438890.0}, {"date": "2021-08-24", "close": 262.77, "volume": 3736297.0}, {"date": "2021-08-25", "close": 263.87, "volume": 2388585.0}, {"date": "2021-08-26", "close": 261.32, "volume": 1732985.0}, {"date": "2021-08-27", "close": 259.75, "volume": 1839899.0}, {"date": "2021-08-30", "close": 262.31, "volume": 1300723.0}, {"date": "2021-08-31", "close": 258.29, "volume": 2733435.0}, {"date": "2021-09-01", "close": 257.4, "volume": 2956822.0}, {"date": "2021-09-02", "close": 259.57, "volume": 1469713.0}, {"date": "2021-09-03", "close": 259.53, "volume": 1124527.0}, {"date": "2021-09-07", "close": 254.8, "volume": 2403689.0}, {"date": "2021-09-08", "close": 254.84, "volume": 1542529.0}, {"date": "2021-09-09", "close": 240.0, "volume": 4976593.0}, {"date": "2021-09-10", "close": 239.5, "volume": 4633548.0}, {"date": "2021-09-13", "close": 237.96, "volume": 2832834.0}, {"date": "2021-09-14", "close": 233.09, "volume": 3825977.0}, {"date": "2021-09-15", "close": 233.73, "volume": 2802576.0}, {"date": "2021-09-16", "close": 231.04, "volume": 2958684.0}, {"date": "2021-09-17", "close": 230.1, "volume": 4480241.0}, {"date": "2021-09-20", "close": 231.64, "volume": 2803437.0}, {"date": "2021-09-21", "close": 230.17, "volume": 2172825.0}, {"date": "2021-09-22", "close": 228.3, "volume": 2529635.0}, {"date": "2021-09-23", "close": 232.18, "volume": 1912322.0}, {"date": "2021-09-24", "close": 231.68, "volume": 1642578.0}, {"date": "2021-09-27", "close": 226.4, "volume": 2785922.0}, {"date": "2021-09-28", "close": 221.6, "volume": 3583251.0}, {"date": "2021-09-29", "close": 230.36, "volume": 3971031.0}, {"date": "2021-09-30", "close": 231.05, "volume": 3787048.0}, {"date": "2021-10-01", "close": 229.59, "volume": 2215772.0}, {"date": "2021-10-04", "close": 224.85, "volume": 4784747.0}, {"date": "2021-10-05", "close": 230.93, "volume": 2802025.0}, {"date": "2021-10-06", "close": 227.85, "volume": 2462722.0}, {"date": "2021-10-07", "close": 233.18, "volume": 2001803.0}, {"date": "2021-10-08", "close": 233.94, "volume": 2563117.0}, {"date": "2021-10-11", "close": 233.67, "volume": 1892511.0}, {"date": "2021-10-12", "close": 232.78, "volume": 1719458.0}, {"date": "2021-10-13", "close": 236.44, "volume": 2105892.0}, {"date": "2021-10-14", "close": 236.69, "volume": 1824765.0}, {"date": "2021-10-15", "close": 237.88, "volume": 2598357.0}, {"date": "2021-10-18", "close": 238.98, "volume": 2545987.0}, {"date": "2021-10-19", "close": 242.31, "volume": 1573492.0}, {"date": "2021-10-20", "close": 243.72, "volume": 1537772.0}, {"date": "2021-10-21", "close": 241.17, "volume": 1717891.0}, {"date": "2021-10-22", "close": 243.75, "volume": 1960703.0}, {"date": "2021-10-25", "close": 245.05, "volume": 2763099.0}, {"date": "2021-10-26", "close": 248.44, "volume": 4532952.0}, {"date": "2021-10-27", "close": 250.17, "volume": 3181498.0}, {"date": "2021-10-28", "close": 253.35, "volume": 3386510.0}, {"date": "2021-10-29", "close": 254.76, "volume": 3152015.0}, {"date": "2021-11-01", "close": 249.31, "volume": 2735846.0}, {"date": "2021-11-02", "close": 256.85, "volume": 3987869.0}, {"date": "2021-11-03", "close": 266.26, "volume": 4382930.0}, {"date": "2021-11-04", "close": 271.0, "volume": 4133581.0}, {"date": "2021-11-05", "close": 265.0, "volume": 3745717.0}, {"date": "2021-11-08", "close": 260.53, "volume": 2386204.0}, {"date": "2021-11-09", "close": 262.02, "volume": 1963849.0}, {"date": "2021-11-10", "close": 264.65, "volume": 2215238.0}, {"date": "2021-11-11", "close": 262.63, "volume": 1739439.0}, {"date": "2021-11-12", "close": 259.65, "volume": 1964191.0}, {"date": "2021-11-15", "close": 258.43, "volume": 1903164.0}, {"date": "2021-11-16", "close": 257.72, "volume": 2565741.0}, {"date": "2021-11-17", "close": 261.18, "volume": 2873559.0}, {"date": "2021-11-18", "close": 261.33, "volume": 1689635.0}, {"date": "2021-11-19", "close": 260.7, "volume": 2788210.0}, {"date": "2021-11-22", "close": 260.44, "volume": 1997790.0}, {"date": "2021-11-23", "close": 261.96, "volume": 1986326.0}, {"date": "2021-11-24", "close": 262.0, "volume": 2518580.0}, {"date": "2021-11-26", "close": 260.37, "volume": 1495480.0}, {"date": "2021-11-29", "close": 254.83, "volume": 4041677.0}, {"date": "2021-11-30", "close": 248.04, "volume": 8265918.0}, {"date": "2021-12-01", "close": 249.13, "volume": 3241515.0}, {"date": "2021-12-02", "close": 247.88, "volume": 3817784.0}, {"date": "2021-12-03", "close": 245.58, "volume": 4169687.0}, {"date": "2021-12-06", "close": 246.33, "volume": 3491184.0}, {"date": "2021-12-07", "close": 245.11, "volume": 4035797.0}, {"date": "2021-12-08", "close": 244.32, "volume": 3636201.0}, {"date": "2021-12-09", "close": 242.9, "volume": 2291050.0}, {"date": "2021-12-10", "close": 244.14, "volume": 2380759.0}, {"date": "2021-12-13", "close": 248.53, "volume": 3016836.0}, {"date": "2021-12-14", "close": 249.38, "volume": 3423994.0}, {"date": "2021-12-15", "close": 275.28, "volume": 10016680.0}, {"date": "2021-12-16", "close": 279.04, "volume": 5546435.0}, {"date": "2021-12-17", "close": 267.42, "volume": 7588876.0}, {"date": "2021-12-20", "close": 263.48, "volume": 3479415.0}, {"date": "2021-12-21", "close": 264.88, "volume": 2702522.0}, {"date": "2021-12-22", "close": 266.5, "volume": 2720994.0}, {"date": "2021-12-23", "close": 273.1, "volume": 2632221.0}, {"date": "2021-12-27", "close": 278.41, "volume": 1677639.0}, {"date": "2021-12-28", "close": 276.43, "volume": 1034224.0}, {"date": "2021-12-29", "close": 278.42, "volume": 1112299.0}, {"date": "2021-12-30", "close": 277.25, "volume": 1181480.0}, {"date": "2021-12-31", "close": 276.22, "volume": 1315736.0}, {"date": "2022-01-03", "close": 271.73, "volume": 2621415.0}, {"date": "2022-01-04", "close": 266.81, "volume": 2340621.0}, {"date": "2022-01-05", "close": 260.65, "volume": 3004151.0}, {"date": "2022-01-06", "close": 259.33, "volume": 2863297.0}, {"date": "2022-01-07", "close": 259.5, "volume": 2245240.0}, {"date": "2022-01-10", "close": 260.11, "volume": 2576704.0}, {"date": "2022-01-11", "close": 262.32, "volume": 2294001.0}, {"date": "2022-01-12", "close": 255.92, "volume": 6562799.0}, {"date": "2022-01-13", "close": 249.67, "volume": 3726509.0}, {"date": "2022-01-14", "close": 244.12, "volume": 2894255.0}, {"date": "2022-01-18", "close": 247.07, "volume": 3241277.0}, {"date": "2022-01-19", "close": 245.05, "volume": 2487565.0}, {"date": "2022-01-20", "close": 243.13, "volume": 2655380.0}, {"date": "2022-01-21", "close": 243.06, "volume": 2788638.0}, {"date": "2022-01-24", "close": 240.42, "volume": 3716587.0}, {"date": "2022-01-25", "close": 239.46, "volume": 2525106.0}, {"date": "2022-01-26", "close": 237.86, "volume": 2913234.0}, {"date": "2022-01-27", "close": 236.72, "volume": 2178965.0}, {"date": "2022-01-28", "close": 245.1, "volume": 3081139.0}, {"date": "2022-01-31", "close": 245.39, "volume": 3237085.0}, {"date": "2022-02-01", "close": 248.28, "volume": 2449373.0}, {"date": "2022-02-02", "close": 250.83, "volume": 2586720.0}, {"date": "2022-02-03", "close": 244.81, "volume": 3473574.0}, {"date": "2022-02-04", "close": 242.27, "volume": 3569451.0}, {"date": "2022-02-07", "close": 243.55, "volume": 3948368.0}, {"date": "2022-02-08", "close": 239.91, "volume": 2614999.0}, {"date": "2022-02-09", "close": 243.27, "volume": 1759921.0}, {"date": "2022-02-10", "close": 239.64, "volume": 2283142.0}, {"date": "2022-02-11", "close": 235.74, "volume": 2054452.0}, {"date": "2022-02-14", "close": 234.69, "volume": 2572055.0}, {"date": "2022-02-15", "close": 243.84, "volume": 3409708.0}, {"date": "2022-02-16", "close": 245.58, "volume": 2458988.0}, {"date": "2022-02-17", "close": 240.97, "volume": 2059125.0}, {"date": "2022-02-18", "close": 240.31, "volume": 2518105.0}, {"date": "2022-02-22", "close": 239.13, "volume": 2936714.0}, {"date": "2022-02-23", "close": 238.31, "volume": 2296253.0}, {"date": "2022-02-24", "close": 243.08, "volume": 3272267.0}, {"date": "2022-02-25", "close": 250.85, "volume": 2442360.0}, {"date": "2022-02-28", "close": 249.95, "volume": 3188813.0}, {"date": "2022-03-01", "close": 249.5, "volume": 2873291.0}, {"date": "2022-03-02", "close": 254.17, "volume": 2452100.0}, {"date": "2022-03-03", "close": 258.64, "volume": 3153842.0}, {"date": "2022-03-04", "close": 262.87, "volume": 3497133.0}, {"date": "2022-03-07", "close": 261.64, "volume": 3074955.0}, {"date": "2022-03-08", "close": 259.93, "volume": 3482650.0}, {"date": "2022-03-09", "close": 262.79, "volume": 2965866.0}, {"date": "2022-03-10", "close": 266.02, "volume": 2797440.0}, {"date": "2022-03-11", "close": 266.3, "volume": 2469637.0}, {"date": "2022-03-14", "close": 269.0, "volume": 2713824.0}, {"date": "2022-03-15", "close": 275.46, "volume": 4396863.0}, {"date": "2022-03-16", "close": 276.44, "volume": 3148591.0}, {"date": "2022-03-17", "close": 285.51, "volume": 3270105.0}, {"date": "2022-03-18", "close": 287.64, "volume": 4557921.0}, {"date": "2022-03-21", "close": 289.64, "volume": 3495714.0}, {"date": "2022-03-22", "close": 285.02, "volume": 3791830.0}, {"date": "2022-03-23", "close": 284.19, "volume": 3149382.0}, {"date": "2022-03-24", "close": 287.69, "volume": 2412353.0}, {"date": "2022-03-25", "close": 289.02, "volume": 2400056.0}, {"date": "2022-03-28", "close": 291.66, "volume": 2195001.0}, {"date": "2022-03-29", "close": 288.39, "volume": 2798056.0}, {"date": "2022-03-30", "close": 289.89, "volume": 2220148.0}, {"date": "2022-03-31", "close": 286.37, "volume": 3227759.0}, {"date": "2022-04-01", "close": 292.67, "volume": 3066159.0}, {"date": "2022-04-04", "close": 291.42, "volume": 3014182.0}, {"date": "2022-04-05", "close": 292.49, "volume": 2324254.0}, {"date": "2022-04-06", "close": 305.84, "volume": 4672935.0}, {"date": "2022-04-07", "close": 308.43, "volume": 4270824.0}, {"date": "2022-04-08", "close": 311.69, "volume": 3024679.0}, {"date": "2022-04-11", "close": 308.96, "volume": 2178073.0}, {"date": "2022-04-12", "close": 308.08, "volume": 2688230.0}, {"date": "2022-04-13", "close": 302.67, "volume": 2528740.0}, {"date": "2022-04-14", "close": 301.86, "volume": 1898106.0}, {"date": "2022-04-18", "close": 298.82, "volume": 1581398.0}, {"date": "2022-04-19", "close": 297.01, "volume": 2021659.0}, {"date": "2022-04-20", "close": 292.92, "volume": 2608630.0}, {"date": "2022-04-21", "close": 289.61, "volume": 2716751.0}, {"date": "2022-04-22", "close": 278.73, "volume": 2772584.0}, {"date": "2022-04-25", "close": 285.2, "volume": 2410175.0}, {"date": "2022-04-26", "close": 282.83, "volume": 2166647.0}, {"date": "2022-04-27", "close": 285.09, "volume": 2352078.0}, {"date": "2022-04-28", "close": 297.27, "volume": 5887534.0}, {"date": "2022-04-29", "close": 292.13, "volume": 3910872.0}, {"date": "2022-05-02", "close": 289.56, "volume": 2790024.0}, {"date": "2022-05-03", "close": 288.07, "volume": 2109522.0}, {"date": "2022-05-04", "close": 294.9, "volume": 2743561.0}, {"date": "2022-05-05", "close": 292.37, "volume": 3120381.0}, {"date": "2022-05-06", "close": 296.9, "volume": 2931169.0}, {"date": "2022-05-09", "close": 289.23, "volume": 3460544.0}, {"date": "2022-05-10", "close": 285.7, "volume": 3140981.0}, {"date": "2022-05-11", "close": 286.69, "volume": 2625192.0}, {"date": "2022-05-12", "close": 291.8, "volume": 2369996.0}, {"date": "2022-05-13", "close": 291.63, "volume": 2337673.0}, {"date": "2022-05-16", "close": 299.38, "volume": 5118315.0}, {"date": "2022-05-17", "close": 301.4, "volume": 2552984.0}, {"date": "2022-05-18", "close": 295.19, "volume": 2161429.0}, {"date": "2022-05-19", "close": 286.27, "volume": 3157441.0}, {"date": "2022-05-20", "close": 298.85, "volume": 3129140.0}, {"date": "2022-05-23", "close": 302.6, "volume": 2873617.0}, {"date": "2022-05-24", "close": 305.96, "volume": 2804943.0}, {"date": "2022-05-25", "close": 307.01, "volume": 3195708.0}, {"date": "2022-05-26", "close": 313.46, "volume": 3284351.0}, {"date": "2022-05-27", "close": 323.48, "volume": 3694287.0}, {"date": "2022-05-31", "close": 313.44, "volume": 6298904.0}, {"date": "2022-06-01", "close": 311.08, "volume": 2731736.0}, {"date": "2022-06-02", "close": 302.43, "volume": 3703312.0}, {"date": "2022-06-03", "close": 301.65, "volume": 2490022.0}, {"date": "2022-06-06", "close": 303.36, "volume": 3734398.0}, {"date": "2022-06-07", "close": 312.1, "volume": 3652818.0}, {"date": "2022-06-08", "close": 313.49, "volume": 2684523.0}, {"date": "2022-06-09", "close": 303.25, "volume": 1965302.0}, {"date": "2022-06-10", "close": 297.01, "volume": 2471662.0}, {"date": "2022-06-13", "close": 291.28, "volume": 2898757.0}, {"date": "2022-06-14", "close": 290.79, "volume": 2422560.0}, {"date": "2022-06-15", "close": 292.99, "volume": 1970129.0}, {"date": "2022-06-16", "close": 288.07, "volume": 2628808.0}, {"date": "2022-06-17", "close": 290.9, "volume": 6900000.0}, {"date": "2022-06-21", "close": 297.34, "volume": 2821331.0}, {"date": "2022-06-22", "close": 306.69, "volume": 4536148.0}, {"date": "2022-06-23", "close": 312.72, "volume": 3729325.0}, {"date": "2022-06-24", "close": 325.62, "volume": 5449892.0}, {"date": "2022-06-27", "close": 327.27, "volume": 3219127.0}, {"date": "2022-06-28", "close": 317.62, "volume": 2748331.0}, {"date": "2022-06-29", "close": 323.0, "volume": 2562542.0}, {"date": "2022-06-30", "close": 324.23, "volume": 2732891.0}, {"date": "2022-07-01", "close": 324.71, "volume": 1817810.0}, {"date": "2022-07-05", "close": 327.18, "volume": 2109663.0}, {"date": "2022-07-06", "close": 330.15, "volume": 2252491.0}, {"date": "2022-07-07", "close": 327.95, "volume": 2395046.0}, {"date": "2022-07-08", "close": 330.47, "volume": 1898294.0}, {"date": "2022-07-11", "close": 331.07, "volume": 1342949.0}, {"date": "2022-07-12", "close": 323.59, "volume": 2058398.0}, {"date": "2022-07-13", "close": 322.46, "volume": 2564310.0}, {"date": "2022-07-14", "close": 326.89, "volume": 2615713.0}, {"date": "2022-07-15", "close": 331.6, "volume": 3340336.0}, {"date": "2022-07-18", "close": 321.77, "volume": 2116414.0}, {"date": "2022-07-19", "close": 326.2, "volume": 1628234.0}, {"date": "2022-07-20", "close": 322.03, "volume": 2051072.0}, {"date": "2022-07-21", "close": 326.92, "volume": 1692104.0}, {"date": "2022-07-22", "close": 328.75, "volume": 1850862.0}, {"date": "2022-07-25", "close": 331.55, "volume": 1741726.0}, {"date": "2022-07-26", "close": 331.56, "volume": 1812283.0}, {"date": "2022-07-27", "close": 328.94, "volume": 1643193.0}, {"date": "2022-07-28", "close": 330.8, "volume": 2351047.0}, {"date": "2022-07-29", "close": 329.69, "volume": 3399855.0}, {"date": "2022-08-01", "close": 324.15, "volume": 2464276.0}, {"date": "2022-08-02", "close": 320.2, "volume": 3405692.0}, {"date": "2022-08-03", "close": 313.83, "volume": 5152196.0}, {"date": "2022-08-04", "close": 305.79, "volume": 4696250.0}, {"date": "2022-08-05", "close": 301.32, "volume": 2814275.0}, {"date": "2022-08-08", "close": 302.5, "volume": 3219472.0}, {"date": "2022-08-09", "close": 303.02, "volume": 2123056.0}, {"date": "2022-08-10", "close": 304.61, "volume": 2351049.0}, {"date": "2022-08-11", "close": 301.17, "volume": 2198999.0}, {"date": "2022-08-12", "close": 308.08, "volume": 2305105.0}, {"date": "2022-08-15", "close": 313.94, "volume": 2795795.0}, {"date": "2022-08-16", "close": 310.31, "volume": 2247979.0}, {"date": "2022-08-17", "close": 316.82, "volume": 2747228.0}, {"date": "2022-08-18", "close": 316.72, "volume": 2261691.0}, {"date": "2022-08-19", "close": 322.77, "volume": 3393325.0}, {"date": "2022-08-22", "close": 323.1, "volume": 2488026.0}, {"date": "2022-08-23", "close": 315.1, "volume": 2962108.0}, {"date": "2022-08-24", "close": 318.87, "volume": 1826987.0}, {"date": "2022-08-25", "close": 323.14, "volume": 1977925.0}, {"date": "2022-08-26", "close": 315.56, "volume": 1857980.0}, {"date": "2022-08-29", "close": 310.15, "volume": 1696996.0}, {"date": "2022-08-30", "close": 307.04, "volume": 1980254.0}, {"date": "2022-08-31", "close": 301.23, "volume": 3183504.0}, {"date": "2022-09-01", "close": 309.13, "volume": 2939177.0}, {"date": "2022-09-02", "close": 301.33, "volume": 2525421.0}, {"date": "2022-09-06", "close": 306.82, "volume": 2322342.0}, {"date": "2022-09-07", "close": 311.6, "volume": 2228255.0}, {"date": "2022-09-08", "close": 315.5, "volume": 2212547.0}, {"date": "2022-09-09", "close": 317.7, "volume": 2177390.0}, {"date": "2022-09-12", "close": 315.22, "volume": 2077414.0}, {"date": "2022-09-13", "close": 306.48, "volume": 2272439.0}, {"date": "2022-09-14", "close": 309.61, "volume": 2002888.0}, {"date": "2022-09-15", "close": 309.47, "volume": 2348077.0}, {"date": "2022-09-16", "close": 308.89, "volume": 4380422.0}, {"date": "2022-09-19", "close": 305.09, "volume": 2515481.0}, {"date": "2022-09-20", "close": 301.73, "volume": 1816772.0}, {"date": "2022-09-21", "close": 296.48, "volume": 2241157.0}, {"date": "2022-09-22", "close": 310.87, "volume": 5918287.0}, {"date": "2022-09-23", "close": 311.46, "volume": 4572588.0}, {"date": "2022-09-26", "close": 307.5, "volume": 3759990.0}, {"date": "2022-09-27", "close": 311.1, "volume": 3019604.0}, {"date": "2022-09-28", "close": 334.38, "volume": 9436333.0}, {"date": "2022-09-29", "close": 330.01, "volume": 3743066.0}, {"date": "2022-09-30", "close": 323.35, "volume": 4474113.0}, {"date": "2022-10-03", "close": 321.55, "volume": 3340749.0}, {"date": "2022-10-04", "close": 329.89, "volume": 2622532.0}, {"date": "2022-10-05", "close": 331.78, "volume": 2186065.0}, {"date": "2022-10-06", "close": 332.95, "volume": 4299153.0}, {"date": "2022-10-07", "close": 326.66, "volume": 2601643.0}, {"date": "2022-10-10", "close": 323.89, "volume": 1956232.0}, {"date": "2022-10-11", "close": 327.6, "volume": 2599113.0}, {"date": "2022-10-12", "close": 324.57, "volume": 1764724.0}, {"date": "2022-10-13", "close": 332.1, "volume": 2657403.0}, {"date": "2022-10-14", "close": 331.39, "volume": 2231710.0}, {"date": "2022-10-17", "close": 332.76, "volume": 2230039.0}, {"date": "2022-10-18", "close": 335.03, "volume": 2087263.0}, {"date": "2022-10-19", "close": 329.29, "volume": 2419015.0}, {"date": "2022-10-20", "close": 329.07, "volume": 1761387.0}, {"date": "2022-10-21", "close": 340.77, "volume": 3274712.0}, {"date": "2022-10-24", "close": 347.9, "volume": 3375901.0}, {"date": "2022-10-25", "close": 351.31, "volume": 2513137.0}, {"date": "2022-10-26", "close": 357.86, "volume": 2373741.0}, {"date": "2022-10-27", "close": 356.33, "volume": 2347623.0}, {"date": "2022-10-28", "close": 359.9, "volume": 2942083.0}, {"date": "2022-10-31", "close": 362.09, "volume": 4258199.0}, {"date": "2022-11-01", "close": 352.58, "volume": 7012953.0}, {"date": "2022-11-02", "close": 354.96, "volume": 3775944.0}, {"date": "2022-11-03", "close": 361.68, "volume": 2602543.0}, {"date": "2022-11-04", "close": 357.41, "volume": 3004733.0}, {"date": "2022-11-07", "close": 365.07, "volume": 2560290.0}, {"date": "2022-11-08", "close": 366.66, "volume": 3278611.0}, {"date": "2022-11-09", "close": 363.27, "volume": 2323699.0}, {"date": "2022-11-10", "close": 368.72, "volume": 2993994.0}, {"date": "2022-11-11", "close": 352.3, "volume": 6646279.0}, {"date": "2022-11-14", "close": 356.06, "volume": 4717434.0}, {"date": "2022-11-15", "close": 349.95, "volume": 4180693.0}, {"date": "2022-11-16", "close": 352.93, "volume": 3563981.0}, {"date": "2022-11-17", "close": 360.77, "volume": 2931146.0}, {"date": "2022-11-18", "close": 361.67, "volume": 2421110.0}, {"date": "2022-11-21", "close": 361.17, "volume": 1999399.0}, {"date": "2022-11-22", "close": 360.88, "volume": 2460356.0}, {"date": "2022-11-23", "close": 361.72, "volume": 1993218.0}, {"date": "2022-11-25", "close": 365.25, "volume": 1039094.0}, {"date": "2022-11-28", "close": 365.77, "volume": 2481988.0}, {"date": "2022-11-29", "close": 363.95, "volume": 2207038.0}, {"date": "2022-11-30", "close": 371.08, "volume": 5556445.0}, {"date": "2022-12-01", "close": 370.33, "volume": 2516098.0}, {"date": "2022-12-02", "close": 374.76, "volume": 1925568.0}, {"date": "2022-12-05", "close": 369.29, "volume": 2296532.0}, {"date": "2022-12-06", "close": 368.54, "volume": 1970992.0}, {"date": "2022-12-07", "close": 371.97, "volume": 1629084.0}, {"date": "2022-12-08", "close": 371.79, "volume": 2090943.0}, {"date": "2022-12-09", "close": 360.99, "volume": 2787175.0}, {"date": "2022-12-12", "close": 367.25, "volume": 2639333.0}, {"date": "2022-12-13", "close": 358.66, "volume": 5032632.0}, {"date": "2022-12-14", "close": 363.5, "volume": 5095457.0}, {"date": "2022-12-15", "close": 360.01, "volume": 3437854.0}, {"date": "2022-12-16", "close": 359.87, "volume": 6612417.0}, {"date": "2022-12-19", "close": 357.78, "volume": 2658425.0}, {"date": "2022-12-20", "close": 359.64, "volume": 2276011.0}, {"date": "2022-12-21", "close": 368.01, "volume": 2211291.0}, {"date": "2022-12-22", "close": 365.31, "volume": 1958287.0}, {"date": "2022-12-23", "close": 367.9, "volume": 1030267.0}, {"date": "2022-12-27", "close": 364.88, "volume": 1372062.0}, {"date": "2022-12-28", "close": 365.22, "volume": 995966.0}, {"date": "2022-12-29", "close": 367.02, "volume": 1077852.0}, {"date": "2022-12-30", "close": 365.84, "volume": 1388100.0}, {"date": "2023-01-03", "close": 364.99, "volume": 2006686.0}, {"date": "2023-01-04", "close": 363.1, "volume": 1886196.0}, {"date": "2023-01-05", "close": 358.92, "volume": 2008524.0}, {"date": "2023-01-06", "close": 362.94, "volume": 2131283.0}, {"date": "2023-01-09", "close": 349.83, "volume": 2980570.0}, {"date": "2023-01-10", "close": 352.75, "volume": 2465191.0}, {"date": "2023-01-11", "close": 360.41, "volume": 2602845.0}, {"date": "2023-01-12", "close": 359.12, "volume": 2019744.0}, {"date": "2023-01-13", "close": 361.62, "volume": 1690881.0}, {"date": "2023-01-17", "close": 357.74, "volume": 2435381.0}, {"date": "2023-01-18", "close": 352.01, "volume": 2302261.0}, {"date": "2023-01-19", "close": 351.08, "volume": 2658332.0}, {"date": "2023-01-20", "close": 346.07, "volume": 5391878.0}, {"date": "2023-01-23", "close": 342.21, "volume": 3403129.0}, {"date": "2023-01-24", "close": 346.39, "volume": 2242466.0}, {"date": "2023-01-25", "close": 349.73, "volume": 2503326.0}, {"date": "2023-01-26", "close": 348.01, "volume": 2576176.0}, {"date": "2023-01-27", "close": 342.1, "volume": 2363613.0}, {"date": "2023-01-30", "close": 340.5, "volume": 2647724.0}, {"date": "2023-01-31", "close": 344.15, "volume": 2406652.0}, {"date": "2023-02-01", "close": 342.57, "volume": 2990949.0}, {"date": "2023-02-02", "close": 330.7, "volume": 13036610.0}, {"date": "2023-02-03", "close": 339.08, "volume": 5670711.0}, {"date": "2023-02-06", "close": 337.66, "volume": 3055672.0}, {"date": "2023-02-07", "close": 339.68, "volume": 2464138.0}, {"date": "2023-02-08", "close": 340.73, "volume": 2399385.0}, {"date": "2023-02-09", "close": 341.79, "volume": 3072770.0}, {"date": "2023-02-10", "close": 345.12, "volume": 1980013.0}, {"date": "2023-02-13", "close": 350.4, "volume": 2291589.0}, {"date": "2023-02-14", "close": 347.56, "volume": 2028850.0}, {"date": "2023-02-15", "close": 335.01, "volume": 3603468.0}, {"date": "2023-02-16", "close": 326.07, "volume": 3654165.0}, {"date": "2023-02-17", "close": 328.4, "volume": 3695750.0}, {"date": "2023-02-21", "close": 327.51, "volume": 2515648.0}, {"date": "2023-02-22", "close": 329.07, "volume": 2380008.0}, {"date": "2023-02-23", "close": 327.52, "volume": 2229544.0}, {"date": "2023-02-24", "close": 321.64, "volume": 2594624.0}, {"date": "2023-02-27", "close": 316.62, "volume": 3043472.0}, {"date": "2023-02-28", "close": 311.22, "volume": 3966856.0}, {"date": "2023-03-01", "close": 314.17, "volume": 3580764.0}, {"date": "2023-03-02", "close": 315.05, "volume": 2885235.0}, {"date": "2023-03-03", "close": 318.43, "volume": 3002947.0}, {"date": "2023-03-06", "close": 318.96, "volume": 2673717.0}, {"date": "2023-03-07", "close": 310.63, "volume": 2620827.0}, {"date": "2023-03-08", "close": 312.54, "volume": 2313238.0}, {"date": "2023-03-09", "close": 316.85, "volume": 3920329.0}, {"date": "2023-03-10", "close": 315.02, "volume": 4597335.0}, {"date": "2023-03-13", "close": 324.49, "volume": 5275659.0}, {"date": "2023-03-14", "close": 327.07, "volume": 4214331.0}, {"date": "2023-03-15", "close": 329.47, "volume": 4743547.0}, {"date": "2023-03-16", "close": 329.53, "volume": 3498500.0}, {"date": "2023-03-17", "close": 329.18, "volume": 8679808.0}, {"date": "2023-03-20", "close": 333.6, "volume": 3540866.0}, {"date": "2023-03-21", "close": 331.08, "volume": 3240628.0}, {"date": "2023-03-22", "close": 330.97, "volume": 2472342.0}, {"date": "2023-03-23", "close": 332.64, "volume": 2703482.0}, {"date": "2023-03-24", "close": 336.13, "volume": 2792171.0}, {"date": "2023-03-27", "close": 334.6, "volume": 3102495.0}, {"date": "2023-03-28", "close": 337.65, "volume": 2433281.0}, {"date": "2023-03-29", "close": 335.87, "volume": 2743787.0}, {"date": "2023-03-30", "close": 340.69, "volume": 2146899.0}, {"date": "2023-03-31", "close": 343.42, "volume": 2933578.0}, {"date": "2023-04-03", "close": 350.74, "volume": 3039568.0}, {"date": "2023-04-04", "close": 354.62, "volume": 3585862.0}, {"date": "2023-04-05", "close": 362.24, "volume": 3442690.0}, {"date": "2023-04-06", "close": 368.29, "volume": 3531707.0}, {"date": "2023-04-10", "close": 367.0, "volume": 1868149.0}, {"date": "2023-04-11", "close": 364.04, "volume": 2026953.0}, {"date": "2023-04-12", "close": 369.05, "volume": 2672766.0}, {"date": "2023-04-13", "close": 375.15, "volume": 2839943.0}, {"date": "2023-04-14", "close": 374.73, "volume": 2287924.0}, {"date": "2023-04-17", "close": 372.35, "volume": 2059925.0}, {"date": "2023-04-18", "close": 369.91, "volume": 1925398.0}, {"date": "2023-04-19", "close": 370.47, "volume": 2173205.0}, {"date": "2023-04-20", "close": 374.81, "volume": 2766506.0}, {"date": "2023-04-21", "close": 385.24, "volume": 3682470.0}, {"date": "2023-04-24", "close": 383.35, "volume": 2059833.0}, {"date": "2023-04-25", "close": 384.84, "volume": 2648590.0}, {"date": "2023-04-26", "close": 376.27, "volume": 3161235.0}, {"date": "2023-04-27", "close": 390.35, "volume": 4981319.0}, {"date": "2023-04-28", "close": 395.86, "volume": 5350064.0}, {"date": "2023-05-01", "close": 405.81, "volume": 4091129.0}, {"date": "2023-05-02", "close": 404.2, "volume": 3884642.0}, {"date": "2023-05-03", "close": 431.19, "volume": 10129760.0}, {"date": "2023-05-04", "close": 428.44, "volume": 4070697.0}, {"date": "2023-05-05", "close": 427.81, "volume": 2753370.0}, {"date": "2023-05-08", "close": 432.72, "volume": 2478575.0}, {"date": "2023-05-09", "close": 428.38, "volume": 2601781.0}, {"date": "2023-05-10", "close": 435.92, "volume": 2766347.0}, {"date": "2023-05-11", "close": 435.55, "volume": 2595934.0}, {"date": "2023-05-12", "close": 434.43, "volume": 3939247.0}, {"date": "2023-05-15", "close": 434.51, "volume": 2234778.0}, {"date": "2023-05-16", "close": 436.65, "volume": 2129191.0}, {"date": "2023-05-17", "close": 437.47, "volume": 2274225.0}, {"date": "2023-05-18", "close": 437.89, "volume": 2268104.0}, {"date": "2023-05-19", "close": 442.38, "volume": 3442937.0}, {"date": "2023-05-22", "close": 433.99, "volume": 4398012.0}, {"date": "2023-05-23", "close": 423.21, "volume": 4492062.0}, {"date": "2023-05-24", "close": 425.77, "volume": 3133017.0}, {"date": "2023-05-25", "close": 427.31, "volume": 2882190.0}, {"date": "2023-05-26", "close": 425.79, "volume": 2338607.0}, {"date": "2023-05-30", "close": 427.24, "volume": 2595731.0}, {"date": "2023-05-31", "close": 429.46, "volume": 3950859.0}, {"date": "2023-06-01", "close": 436.49, "volume": 2914606.0}, {"date": "2023-06-02", "close": 442.33, "volume": 2499045.0}, {"date": "2023-06-05", "close": 444.26, "volume": 2113753.0}, {"date": "2023-06-06", "close": 443.07, "volume": 1495431.0}, {"date": "2023-06-07", "close": 436.37, "volume": 2458343.0}, {"date": "2023-06-08", "close": 445.66, "volume": 2040858.0}, {"date": "2023-06-09", "close": 446.04, "volume": 2082341.0}, {"date": "2023-06-12", "close": 445.31, "volume": 2566696.0}, {"date": "2023-06-13", "close": 445.72, "volume": 1766345.0}, {"date": "2023-06-14", "close": 447.72, "volume": 2163490.0}, {"date": "2023-06-15", "close": 453.93, "volume": 2287108.0}, {"date": "2023-06-16", "close": 447.71, "volume": 4295714.0}, {"date": "2023-06-20", "close": 451.95, "volume": 2507676.0}, {"date": "2023-06-21", "close": 453.0, "volume": 2347588.0}, {"date": "2023-06-22", "close": 457.68, "volume": 2913524.0}, {"date": "2023-06-23", "close": 458.84, "volume": 4832135.0}, {"date": "2023-06-26", "close": 452.76, "volume": 3214677.0}, {"date": "2023-06-27", "close": 464.5, "volume": 4138716.0}, {"date": "2023-06-28", "close": 458.7, "volume": 2854710.0}, {"date": "2023-06-29", "close": 464.49, "volume": 2112385.0}, {"date": "2023-06-30", "close": 468.98, "volume": 3173216.0}, {"date": "2023-07-03", "close": 461.42, "volume": 2113173.0}, {"date": "2023-07-05", "close": 465.7, "volume": 2130392.0}, {"date": "2023-07-06", "close": 463.21, "volume": 2193610.0}, {"date": "2023-07-07", "close": 452.08, "volume": 2914742.0}, {"date": "2023-07-10", "close": 453.16, "volume": 2011375.0}, {"date": "2023-07-11", "close": 439.39, "volume": 3573117.0}, {"date": "2023-07-12", "close": 440.6, "volume": 3107830.0}, {"date": "2023-07-13", "close": 434.7, "volume": 2865139.0}, {"date": "2023-07-14", "close": 449.46, "volume": 2955014.0}, {"date": "2023-07-17", "close": 447.14, "volume": 2349068.0}, {"date": "2023-07-18", "close": 451.2, "volume": 2237938.0}, {"date": "2023-07-19", "close": 453.56, "volume": 2212841.0}, {"date": "2023-07-20", "close": 463.82, "volume": 2624224.0}, {"date": "2023-07-21", "close": 462.04, "volume": 2226909.0}, {"date": "2023-07-24", "close": 459.32, "volume": 2190663.0}, {"date": "2023-07-25", "close": 457.54, "volume": 1737804.0}, {"date": "2023-07-26", "close": 453.59, "volume": 1959809.0}, {"date": "2023-07-27", "close": 454.99, "volume": 1883510.0}, {"date": "2023-07-28", "close": 458.48, "volume": 1438327.0}, {"date": "2023-07-31", "close": 454.55, "volume": 2110442.0}, {"date": "2023-08-01", "close": 453.09, "volume": 1739519.0}, {"date": "2023-08-02", "close": 454.48, "volume": 2367147.0}, {"date": "2023-08-03", "close": 449.16, "volume": 2414179.0}, {"date": "2023-08-04", "close": 449.49, "volume": 1870352.0}, {"date": "2023-08-07", "close": 454.08, "volume": 2446374.0}, {"date": "2023-08-08", "close": 521.6, "volume": 15094500.0}, {"date": "2023-08-09", "close": 526.23, "volume": 5376561.0}, {"date": "2023-08-10", "close": 521.34, "volume": 4108545.0}, {"date": "2023-08-11", "close": 528.28, "volume": 2524300.0}, {"date": "2023-08-14", "close": 538.0, "volume": 3981105.0}, {"date": "2023-08-15", "close": 546.62, "volume": 2826844.0}, {"date": "2023-08-16", "close": 546.24, "volume": 2597094.0}, {"date": "2023-08-17", "close": 537.66, "volume": 2549857.0}, {"date": "2023-08-18", "close": 546.43, "volume": 2958610.0}, {"date": "2023-08-21", "close": 550.05, "volume": 2305424.0}, {"date": "2023-08-22", "close": 553.66, "volume": 1937059.0}, {"date": "2023-08-23", "close": 553.36, "volume": 2121301.0}, {"date": "2023-08-24", "close": 548.0, "volume": 1776666.0}, {"date": "2023-08-25", "close": 553.65, "volume": 1847649.0}, {"date": "2023-08-28", "close": 553.92, "volume": 1373698.0}, {"date": "2023-08-29", "close": 553.9, "volume": 1701224.0}, {"date": "2023-08-30", "close": 547.99, "volume": 2191120.0}, {"date": "2023-08-31", "close": 554.2, "volume": 3043443.0}, {"date": "2023-09-01", "close": 557.11, "volume": 2030842.0}, {"date": "2023-09-05", "close": 558.19, "volume": 2257195.0}, {"date": "2023-09-06", "close": 559.95, "volume": 2424252.0}, {"date": "2023-09-07", "close": 573.23, "volume": 3707122.0}, {"date": "2023-09-08", "close": 586.46, "volume": 4311028.0}, {"date": "2023-09-11", "close": 595.56, "volume": 3876545.0}, {"date": "2023-09-12", "close": 599.3, "volume": 3212110.0}, {"date": "2023-09-13", "close": 598.88, "volume": 3126627.0}, {"date": "2023-09-14", "close": 591.61, "volume": 3244807.0}, {"date": "2023-09-15", "close": 575.66, "volume": 5941215.0}, {"date": "2023-09-18", "close": 571.28, "volume": 2723628.0}, {"date": "2023-09-19", "close": 574.96, "volume": 2186004.0}, {"date": "2023-09-20", "close": 569.64, "volume": 1870727.0}, {"date": "2023-09-21", "close": 550.13, "volume": 4051388.0}, {"date": "2023-09-22", "close": 550.54, "volume": 2354187.0}, {"date": "2023-09-25", "close": 552.29, "volume": 1686515.0}, {"date": "2023-09-26", "close": 550.01, "volume": 1864471.0}, {"date": "2023-09-27", "close": 549.76, "volume": 2004174.0}, {"date": "2023-09-28", "close": 544.45, "volume": 2178763.0}, {"date": "2023-09-29", "close": 537.13, "volume": 2967708.0}, {"date": "2023-10-02", "close": 538.29, "volume": 2810131.0}, {"date": "2023-10-03", "close": 525.19, "volume": 3266118.0}, {"date": "2023-10-04", "close": 531.46, "volume": 2220627.0}, {"date": "2023-10-05", "close": 541.48, "volume": 2950691.0}, {"date": "2023-10-06", "close": 565.22, "volume": 4745172.0}, {"date": "2023-10-09", "close": 571.76, "volume": 4208115.0}, {"date": "2023-10-10", "close": 579.31, "volume": 3526745.0}, {"date": "2023-10-11", "close": 605.28, "volume": 5850640.0}, {"date": "2023-10-12", "close": 610.5, "volume": 4063499.0}, {"date": "2023-10-13", "close": 609.2, "volume": 3972073.0}, {"date": "2023-10-16", "close": 616.64, "volume": 2941520.0}, {"date": "2023-10-17", "close": 608.31, "volume": 2911669.0}, {"date": "2023-10-18", "close": 607.24, "volume": 2049105.0}, {"date": "2023-10-19", "close": 590.8, "volume": 3493655.0}, {"date": "2023-10-20", "close": 584.64, "volume": 3666851.0}, {"date": "2023-10-23", "close": 576.65, "volume": 2781927.0}, {"date": "2023-10-24", "close": 592.43, "volume": 2632972.0}, {"date": "2023-10-25", "close": 586.46, "volume": 2283296.0}, {"date": "2023-10-26", "close": 568.1, "volume": 2846495.0}, {"date": "2023-10-27", "close": 560.23, "volume": 2717360.0}, {"date": "2023-10-30", "close": 565.71, "volume": 2290889.0}, {"date": "2023-10-31", "close": 553.93, "volume": 3661447.0}, {"date": "2023-11-01", "close": 554.46, "volume": 2935938.0}, {"date": "2023-11-02", "close": 580.29, "volume": 5181296.0}, {"date": "2023-11-03", "close": 567.81, "volume": 3056541.0}, {"date": "2023-11-06", "close": 595.19, "volume": 3978451.0}, {"date": "2023-11-07", "close": 599.93, "volume": 3168249.0}, {"date": "2023-11-08", "close": 619.13, "volume": 7776448.0}, {"date": "2023-11-09", "close": 591.32, "volume": 6279799.0}, {"date": "2023-11-10", "close": 597.71, "volume": 3650068.0}, {"date": "2023-11-13", "close": 612.71, "volume": 5744828.0}, {"date": "2023-11-14", "close": 610.82, "volume": 3827645.0}, {"date": "2023-11-15", "close": 588.54, "volume": 4287011.0}, {"date": "2023-11-16", "close": 588.75, "volume": 3030535.0}, {"date": "2023-11-17", "close": 591.71, "volume": 2628620.0}, {"date": "2023-11-20", "close": 597.6, "volume": 2831258.0}, {"date": "2023-11-21", "close": 592.6, "volume": 1851562.0}, {"date": "2023-11-22", "close": 595.09, "volume": 2052682.0}, {"date": "2023-11-24", "close": 601.1, "volume": 1341674.0}, {"date": "2023-11-27", "close": 591.53, "volume": 2630713.0}, {"date": "2023-11-28", "close": 591.6, "volume": 1793933.0}, {"date": "2023-11-29", "close": 591.86, "volume": 1908649.0}, {"date": "2023-11-30", "close": 591.04, "volume": 5658350.0}, {"date": "2023-12-01", "close": 584.04, "volume": 3638565.0}, {"date": "2023-12-04", "close": 585.68, "volume": 2577122.0}, {"date": "2023-12-05", "close": 588.15, "volume": 2157343.0}, {"date": "2023-12-06", "close": 589.25, "volume": 2093105.0}, {"date": "2023-12-07", "close": 588.27, "volume": 2095042.0}, {"date": "2023-12-08", "close": 598.05, "volume": 2446790.0}, {"date": "2023-12-11", "close": 584.04, "volume": 5614106.0}, {"date": "2023-12-12", "close": 584.76, "volume": 2846097.0}, {"date": "2023-12-13", "close": 597.5, "volume": 3112544.0}, {"date": "2023-12-14", "close": 573.67, "volume": 5275911.0}, {"date": "2023-12-15", "close": 572.04, "volume": 5317020.0}, {"date": "2023-12-18", "close": 579.76, "volume": 3033944.0}, {"date": "2023-12-19", "close": 579.81, "volume": 2192689.0}, {"date": "2023-12-20", "close": 570.21, "volume": 2647100.0}, {"date": "2023-12-21", "close": 572.0, "volume": 1786473.0}, {"date": "2023-12-22", "close": 570.39, "volume": 2226069.0}, {"date": "2023-12-26", "close": 570.67, "volume": 1678898.0}, {"date": "2023-12-27", "close": 581.51, "volume": 2163409.0}, {"date": "2023-12-28", "close": 580.85, "volume": 1973512.0}, {"date": "2023-12-29", "close": 582.92, "volume": 2000055.0}, {"date": "2024-01-02", "close": 592.2, "volume": 3226661.0}, {"date": "2024-01-03", "close": 617.7, "volume": 5130330.0}, {"date": "2024-01-04", "close": 614.5, "volume": 6272532.0}, {"date": "2024-01-05", "close": 618.55, "volume": 2403955.0}, {"date": "2024-01-08", "close": 626.03, "volume": 2453931.0}, {"date": "2024-01-09", "close": 625.48, "volume": 2918891.0}, {"date": "2024-01-10", "close": 630.19, "volume": 2679074.0}, {"date": "2024-01-11", "close": 635.72, "volume": 2690341.0}, {"date": "2024-01-12", "close": 642.92, "volume": 2067773.0}, {"date": "2024-01-16", "close": 634.57, "volume": 2413610.0}, {"date": "2024-01-17", "close": 628.91, "volume": 2124096.0}, {"date": "2024-01-18", "close": 623.35, "volume": 3384999.0}, {"date": "2024-01-19", "close": 628.58, "volume": 3125030.0}, {"date": "2024-01-22", "close": 630.88, "volume": 2030201.0}, {"date": "2024-01-23", "close": 629.68, "volume": 2524983.0}, {"date": "2024-01-24", "close": 633.7, "volume": 2276855.0}, {"date": "2024-01-25", "close": 627.62, "volume": 2407930.0}, {"date": "2024-01-26", "close": 639.25, "volume": 2410349.0}, {"date": "2024-01-29", "close": 645.0, "volume": 2718484.0}, {"date": "2024-01-30", "close": 644.98, "volume": 2006101.0}, {"date": "2024-01-31", "close": 645.61, "volume": 4719039.0}, {"date": "2024-02-01", "close": 660.43, "volume": 2494287.0}, {"date": "2024-02-02", "close": 667.65, "volume": 3019223.0}, {"date": "2024-02-05", "close": 706.2, "volume": 7602392.0}, {"date": "2024-02-06", "close": 705.03, "volume": 8199902.0}, {"date": "2024-02-07", "close": 725.38, "volume": 5797966.0}, {"date": "2024-02-08", "close": 735.68, "volume": 4636885.0}, {"date": "2024-02-09", "close": 740.16, "volume": 2833894.0}, {"date": "2024-02-12", "close": 737.26, "volume": 2932304.0}, {"date": "2024-02-13", "close": 742.97, "volume": 2860265.0}, {"date": "2024-02-14", "close": 757.31, "volume": 3394326.0}, {"date": "2024-02-15", "close": 757.78, "volume": 2507030.0}, {"date": "2024-02-16", "close": 782.06, "volume": 5009368.0}, {"date": "2024-02-20", "close": 755.66, "volume": 4701094.0}, {"date": "2024-02-21", "close": 745.91, "volume": 3548650.0}, {"date": "2024-02-22", "close": 769.64, "volume": 3167403.0}, {"date": "2024-02-23", "close": 769.54, "volume": 2394805.0}, {"date": "2024-02-26", "close": 771.92, "volume": 2243779.0}, {"date": "2024-02-27", "close": 765.0, "volume": 2716745.0}, {"date": "2024-02-28", "close": 757.64, "volume": 2716307.0}, {"date": "2024-02-29", "close": 753.68, "volume": 3905355.0}, {"date": "2024-03-01", "close": 782.12, "volume": 4247527.0}, {"date": "2024-03-04", "close": 792.28, "volume": 3855649.0}, {"date": "2024-03-05", "close": 777.59, "volume": 3168689.0}, {"date": "2024-03-06", "close": 779.77, "volume": 2518587.0}, {"date": "2024-03-07", "close": 780.16, "volume": 3977376.0}, {"date": "2024-03-08", "close": 762.14, "volume": 4054925.0}, {"date": "2024-03-11", "close": 734.37, "volume": 3968854.0}, {"date": "2024-03-12", "close": 754.95, "volume": 2701718.0}, {"date": "2024-03-13", "close": 757.84, "volume": 2357486.0}, {"date": "2024-03-14", "close": 760.73, "volume": 2647549.0}, {"date": "2024-03-15", "close": 754.17, "volume": 3730053.0}, {"date": "2024-03-18", "close": 762.66, "volume": 2521351.0}, {"date": "2024-03-19", "close": 772.78, "volume": 2557079.0}, {"date": "2024-03-20", "close": 772.86, "volume": 2038008.0}, {"date": "2024-03-21", "close": 770.26, "volume": 3013157.0}, {"date": "2024-03-22", "close": 770.61, "volume": 1981019.0}, {"date": "2024-03-25", "close": 773.14, "volume": 1806584.0}, {"date": "2024-03-26", "close": 774.9, "volume": 2099042.0}, {"date": "2024-03-27", "close": 778.18, "volume": 2297713.0}, {"date": "2024-03-28", "close": 777.96, "volume": 3209424.0}, {"date": "2024-04-01", "close": 760.55, "volume": 2921338.0}, {"date": "2024-04-02", "close": 763.96, "volume": 2596789.0}, {"date": "2024-04-03", "close": 775.99, "volume": 3044910.0}, {"date": "2024-04-04", "close": 768.08, "volume": 2353992.0}, {"date": "2024-04-05", "close": 784.21, "volume": 2113429.0}, {"date": "2024-04-08", "close": 777.29, "volume": 1664153.0}, {"date": "2024-04-09", "close": 757.24, "volume": 2464837.0}, {"date": "2024-04-10", "close": 761.98, "volume": 1700296.0}, {"date": "2024-04-11", "close": 759.59, "volume": 1594834.0}, {"date": "2024-04-12", "close": 751.64, "volume": 2495037.0}, {"date": "2024-04-15", "close": 750.77, "volume": 2358569.0}, {"date": "2024-04-16", "close": 746.74, "volume": 2569799.0}, {"date": "2024-04-17", "close": 750.77, "volume": 3069367.0}, {"date": "2024-04-18", "close": 745.95, "volume": 1717347.0}, {"date": "2024-04-19", "close": 726.31, "volume": 3505526.0}, {"date": "2024-04-22", "close": 731.33, "volume": 2354096.0}, {"date": "2024-04-23", "close": 745.69, "volume": 2042029.0}, {"date": "2024-04-24", "close": 732.2, "volume": 2133427.0}, {"date": "2024-04-25", "close": 724.87, "volume": 2608752.0}, {"date": "2024-04-26", "close": 733.51, "volume": 2009249.0}, {"date": "2024-04-29", "close": 737.2, "volume": 2732584.0}, {"date": "2024-04-30", "close": 781.1, "volume": 7437105.0}, {"date": "2024-05-01", "close": 776.75, "volume": 2804838.0}, {"date": "2024-05-02", "close": 755.91, "volume": 3205628.0}, {"date": "2024-05-03", "close": 734.97, "volume": 4595138.0}, {"date": "2024-05-06", "close": 766.68, "volume": 3398280.0}, {"date": "2024-05-07", "close": 777.77, "volume": 2879447.0}, {"date": "2024-05-08", "close": 775.0, "volume": 2089934.0}, {"date": "2024-05-09", "close": 771.55, "volume": 2522085.0}, {"date": "2024-05-10", "close": 760.0, "volume": 2082289.0}, {"date": "2024-05-13", "close": 757.7, "volume": 1848926.0}, {"date": "2024-05-14", "close": 763.98, "volume": 1956229.0}, {"date": "2024-05-15", "close": 787.02, "volume": 3038253.0}, {"date": "2024-05-16", "close": 771.12, "volume": 2299653.0}, {"date": "2024-05-17", "close": 770.0, "volume": 1670317.0}, {"date": "2024-05-20", "close": 783.18, "volume": 2188818.0}, {"date": "2024-05-21", "close": 803.17, "volume": 4334499.0}, {"date": "2024-05-22", "close": 802.91, "volume": 1767519.0}, {"date": "2024-05-23", "close": 808.45, "volume": 3025781.0}, {"date": "2024-05-24", "close": 807.43, "volume": 1778120.0}, {"date": "2024-05-28", "close": 807.86, "volume": 2483454.0}, {"date": "2024-05-29", "close": 811.53, "volume": 2380041.0}, {"date": "2024-05-30", "close": 815.06, "volume": 1986290.0}, {"date": "2024-05-31", "close": 820.34, "volume": 4472119.0}, {"date": "2024-06-03", "close": 831.26, "volume": 2537239.0}, {"date": "2024-06-04", "close": 832.59, "volume": 1748288.0}, {"date": "2024-06-05", "close": 831.76, "volume": 2169003.0}, {"date": "2024-06-06", "close": 837.29, "volume": 2108975.0}, {"date": "2024-06-07", "close": 849.99, "volume": 2468834.0}, {"date": "2024-06-10", "close": 865.0, "volume": 3444498.0}, {"date": "2024-06-11", "close": 865.82, "volume": 4109073.0}, {"date": "2024-06-12", "close": 867.3, "volume": 2594601.0}, {"date": "2024-06-13", "close": 883.33, "volume": 2243419.0}, {"date": "2024-06-14", "close": 878.45, "volume": 2023264.0}, {"date": "2024-06-17", "close": 885.01, "volume": 2532240.0}, {"date": "2024-06-18", "close": 891.46, "volume": 2437038.0}, {"date": "2024-06-20", "close": 885.99, "volume": 3359987.0}, {"date": "2024-06-21", "close": 883.88, "volume": 3448680.0}, {"date": "2024-06-24", "close": 890.11, "volume": 2878199.0}, {"date": "2024-06-25", "close": 904.61, "volume": 2839806.0}, {"date": "2024-06-26", "close": 901.26, "volume": 2232075.0}, {"date": "2024-06-27", "close": 909.04, "volume": 1948132.0}, {"date": "2024-06-28", "close": 905.38, "volume": 3375426.0}, {"date": "2024-07-01", "close": 914.37, "volume": 2546119.0}, {"date": "2024-07-02", "close": 906.71, "volume": 4584602.0}, {"date": "2024-07-03", "close": 898.1, "volume": 3078367.0}, {"date": "2024-07-05", "close": 914.57, "volume": 2880863.0}, {"date": "2024-07-08", "close": 918.0, "volume": 2364556.0}, {"date": "2024-07-09", "close": 932.5, "volume": 2419859.0}, {"date": "2024-07-10", "close": 939.78, "volume": 2683255.0}, {"date": "2024-07-11", "close": 934.14, "volume": 2858281.0}, {"date": "2024-07-12", "close": 948.4, "volume": 2315131.0}, {"date": "2024-07-15", "close": 950.46, "volume": 2358671.0}, {"date": "2024-07-16", "close": 941.6, "volume": 2111799.0}, {"date": "2024-07-17", "close": 905.59, "volume": 4200582.0}, {"date": "2024-07-18", "close": 848.9, "volume": 7649625.0}, {"date": "2024-07-19", "close": 857.47, "volume": 3782167.0}, {"date": "2024-07-22", "close": 865.97, "volume": 2904548.0}, {"date": "2024-07-23", "close": 878.29, "volume": 2087749.0}, {"date": "2024-07-24", "close": 859.88, "volume": 2726144.0}, {"date": "2024-07-25", "close": 821.19, "volume": 5467973.0}, {"date": "2024-07-26", "close": 804.62, "volume": 4173942.0}, {"date": "2024-07-29", "close": 807.79, "volume": 2473684.0}, {"date": "2024-07-30", "close": 790.21, "volume": 3848581.0}, {"date": "2024-07-31", "close": 804.27, "volume": 2961662.0}, {"date": "2024-08-01", "close": 832.44, "volume": 4060732.0}, {"date": "2024-08-02", "close": 804.46, "volume": 3515933.0}, {"date": "2024-08-05", "close": 775.26, "volume": 4661810.0}, {"date": "2024-08-06", "close": 793.18, "volume": 3437567.0}, {"date": "2024-08-07", "close": 772.14, "volume": 4407687.0}, {"date": "2024-08-08", "close": 845.31, "volume": 9434851.0}, {"date": "2024-08-09", "close": 891.68, "volume": 6587628.0}, {"date": "2024-08-12", "close": 884.38, "volume": 4206064.0}, {"date": "2024-08-13", "close": 908.05, "volume": 3506767.0}, {"date": "2024-08-14", "close": 931.68, "volume": 3562910.0}, {"date": "2024-08-15", "close": 931.58, "volume": 3079984.0}, {"date": "2024-08-16", "close": 922.12, "volume": 2364894.0}, {"date": "2024-08-19", "close": 921.81, "volume": 2374554.0}, {"date": "2024-08-20", "close": 949.97, "volume": 4961498.0}, {"date": "2024-08-21", "close": 951.97, "volume": 2616984.0}, {"date": "2024-08-22", "close": 954.17, "volume": 3183727.0}, {"date": "2024-08-23", "close": 952.74, "volume": 2063309.0}, {"date": "2024-08-26", "close": 950.53, "volume": 2166043.0}, {"date": "2024-08-27", "close": 954.48, "volume": 2912853.0}, {"date": "2024-08-28", "close": 948.94, "volume": 1701760.0}, {"date": "2024-08-29", "close": 940.2, "volume": 1762847.0}, {"date": "2024-08-30", "close": 960.02, "volume": 2555073.0}, {"date": "2024-09-03", "close": 956.53, "volume": 2529442.0}, {"date": "2024-09-04", "close": 946.31, "volume": 1891673.0}, {"date": "2024-09-05", "close": 912.75, "volume": 3201148.0}, {"date": "2024-09-06", "close": 902.71, "volume": 3439999.0}, {"date": "2024-09-09", "close": 908.27, "volume": 2405908.0}, {"date": "2024-09-10", "close": 901.25, "volume": 1930385.0}, {"date": "2024-09-11", "close": 920.89, "volume": 2721114.0}, {"date": "2024-09-12", "close": 935.02, "volume": 2511788.0}, {"date": "2024-09-13", "close": 923.71, "volume": 2045356.0}, {"date": "2024-09-16", "close": 923.54, "volume": 1760296.0}, {"date": "2024-09-17", "close": 906.18, "volume": 2248019.0}, {"date": "2024-09-18", "close": 904.97, "volume": 1776976.0}, {"date": "2024-09-19", "close": 915.04, "volume": 2446531.0}, {"date": "2024-09-20", "close": 921.49, "volume": 9921754.0}, {"date": "2024-09-23", "close": 918.52, "volume": 2291963.0}, {"date": "2024-09-24", "close": 924.43, "volume": 2767434.0}, {"date": "2024-09-25", "close": 924.56, "volume": 1805080.0}, {"date": "2024-09-26", "close": 909.32, "volume": 2692979.0}, {"date": "2024-09-27", "close": 877.79, "volume": 4377346.0}, {"date": "2024-09-30", "close": 885.94, "volume": 3246793.0}, {"date": "2024-10-01", "close": 884.48, "volume": 2455232.0}, {"date": "2024-10-02", "close": 891.07, "volume": 1751600.0}, {"date": "2024-10-03", "close": 885.55, "volume": 1974677.0}, {"date": "2024-10-04", "close": 887.16, "volume": 1971436.0}, {"date": "2024-10-07", "close": 898.4, "volume": 2915667.0}, {"date": "2024-10-08", "close": 913.72, "volume": 2200027.0}, {"date": "2024-10-09", "close": 919.74, "volume": 1820128.0}, {"date": "2024-10-10", "close": 910.69, "volume": 1682053.0}, {"date": "2024-10-11", "close": 932.06, "volume": 2293874.0}, {"date": "2024-10-14", "close": 929.51, "volume": 1550385.0}, {"date": "2024-10-15", "close": 913.32, "volume": 2284189.0}, {"date": "2024-10-16", "close": 916.42, "volume": 1645364.0}, {"date": "2024-10-17", "close": 917.12, "volume": 2191188.0}, {"date": "2024-10-18", "close": 917.97, "volume": 2286912.0}, {"date": "2024-10-21", "close": 906.13, "volume": 1592229.0}, {"date": "2024-10-22", "close": 909.15, "volume": 1391776.0}, {"date": "2024-10-23", "close": 903.25, "volume": 2646589.0}, {"date": "2024-10-24", "close": 891.32, "volume": 1797145.0}, {"date": "2024-10-25", "close": 892.7, "volume": 2228327.0}, {"date": "2024-10-28", "close": 895.59, "volume": 2084102.0}, {"date": "2024-10-29", "close": 903.58, "volume": 3187510.0}, {"date": "2024-10-30", "close": 846.83, "volume": 18257230.0}, {"date": "2024-10-31", "close": 829.74, "volume": 6582820.0}, {"date": "2024-11-01", "close": 818.93, "volume": 5266277.0}, {"date": "2024-11-04", "close": 806.14, "volume": 3918122.0}, {"date": "2024-11-05", "close": 806.06, "volume": 3733279.0}, {"date": "2024-11-06", "close": 776.38, "volume": 8257862.0}, {"date": "2024-11-07", "close": 797.45, "volume": 4557575.0}, {"date": "2024-11-08", "close": 831.54, "volume": 7212870.0}, {"date": "2024-11-11", "close": 832.44, "volume": 3342750.0}, {"date": "2024-11-12", "close": 818.86, "volume": 3378563.0}, {"date": "2024-11-13", "close": 811.81, "volume": 3059268.0}, {"date": "2024-11-14", "close": 786.23, "volume": 3998847.0}, {"date": "2024-11-15", "close": 746.2, "volume": 7334562.0}, {"date": "2024-11-18", "close": 727.2, "volume": 9154351.0}, {"date": "2024-11-19", "close": 729.73, "volume": 5832480.0}, {"date": "2024-11-20", "close": 753.41, "volume": 5158855.0}, {"date": "2024-11-21", "close": 749.92, "volume": 4143204.0}, {"date": "2024-11-22", "close": 748.01, "volume": 4015450.0}, {"date": "2024-11-25", "close": 755.0, "volume": 5690465.0}, {"date": "2024-11-26", "close": 789.32, "volume": 6622610.0}, {"date": "2024-11-27", "close": 788.19, "volume": 2714656.0}, {"date": "2024-11-29", "close": 795.35, "volume": 2206918.0}, {"date": "2024-12-02", "close": 799.8, "volume": 2895629.0}, {"date": "2024-12-03", "close": 813.33, "volume": 2782067.0}, {"date": "2024-12-04", "close": 829.84, "volume": 3871090.0}, {"date": "2024-12-05", "close": 825.62, "volume": 2423388.0}, {"date": "2024-12-06", "close": 826.71, "volume": 3047127.0}, {"date": "2024-12-09", "close": 803.58, "volume": 3175956.0}, {"date": "2024-12-10", "close": 799.58, "volume": 2695247.0}, {"date": "2024-12-11", "close": 796.03, "volume": 3510878.0}, {"date": "2024-12-12", "close": 782.35, "volume": 2823840.0}, {"date": "2024-12-13", "close": 789.12, "volume": 3059403.0}, {"date": "2024-12-16", "close": 779.0, "volume": 3426211.0}, {"date": "2024-12-17", "close": 778.62, "volume": 3924764.0}, {"date": "2024-12-18", "close": 764.71, "volume": 3354209.0}, {"date": "2024-12-19", "close": 757.54, "volume": 4036350.0}, {"date": "2024-12-20", "close": 767.76, "volume": 9942293.0}, {"date": "2024-12-23", "close": 796.28, "volume": 3622297.0}, {"date": "2024-12-24", "close": 795.67, "volume": 1165383.0}, {"date": "2024-12-26", "close": 794.14, "volume": 1274993.0}, {"date": "2024-12-27", "close": 783.17, "volume": 2096535.0}, {"date": "2024-12-30", "close": 773.84, "volume": 1719073.0}, {"date": "2024-12-31", "close": 772.0, "volume": 2327004.0}, {"date": "2025-01-02", "close": 778.07, "volume": 1941191.0}, {"date": "2025-01-03", "close": 781.98, "volume": 1799992.0}, {"date": "2025-01-06", "close": 765.1, "volume": 3991077.0}, {"date": "2025-01-07", "close": 773.29, "volume": 3576092.0}, {"date": "2025-01-08", "close": 787.22, "volume": 3478440.0}, {"date": "2025-01-10", "close": 799.9, "volume": 3973129.0}, {"date": "2025-01-13", "close": 797.48, "volume": 3683849.0}, {"date": "2025-01-14", "close": 744.91, "volume": 10372980.0}, {"date": "2025-01-15", "close": 746.74, "volume": 5736908.0}, {"date": "2025-01-16", "close": 757.6, "volume": 3070254.0}, {"date": "2025-01-17", "close": 725.72, "volume": 5560101.0}, {"date": "2025-01-21", "close": 742.35, "volume": 5122833.0}, {"date": "2025-01-22", "close": 753.98, "volume": 3737751.0}, {"date": "2025-01-23", "close": 766.6, "volume": 3127173.0}, {"date": "2025-01-24", "close": 785.41, "volume": 4170616.0}, {"date": "2025-01-27", "close": 808.17, "volume": 3915247.0}, {"date": "2025-01-28", "close": 804.99, "volume": 2808766.0}, {"date": "2025-01-29", "close": 804.08, "volume": 1827645.0}, {"date": "2025-01-30", "close": 823.23, "volume": 2642984.0}, {"date": "2025-01-31", "close": 811.08, "volume": 2562617.0}, {"date": "2025-02-03", "close": 810.43, "volume": 2808849.0}, {"date": "2025-02-04", "close": 826.07, "volume": 4299729.0}, {"date": "2025-02-05", "close": 842.18, "volume": 4578885.0}, {"date": "2025-02-06", "close": 870.37, "volume": 7138547.0}, {"date": "2025-02-07", "close": 878.31, "volume": 4426107.0}, {"date": "2025-02-10", "close": 868.88, "volume": 3065624.0}, {"date": "2025-02-11", "close": 865.0, "volume": 1944467.0}, {"date": "2025-02-12", "close": 872.97, "volume": 2533391.0}, {"date": "2025-02-13", "close": 871.86, "volume": 2472948.0}, {"date": "2025-02-14", "close": 844.27, "volume": 3222324.0}, {"date": "2025-02-18", "close": 857.2, "volume": 4289381.0}, {"date": "2025-02-19", "close": 867.05, "volume": 3205482.0}, {"date": "2025-02-20", "close": 873.12, "volume": 2990281.0}, {"date": "2025-02-21", "close": 873.68, "volume": 3940432.0}, {"date": "2025-02-24", "close": 881.4, "volume": 3017053.0}, {"date": "2025-02-25", "close": 901.8, "volume": 5111285.0}, {"date": "2025-02-26", "close": 915.01, "volume": 3032835.0}, {"date": "2025-02-27", "close": 905.16, "volume": 3085359.0}, {"date": "2025-02-28", "close": 920.63, "volume": 4071129.0}, {"date": "2025-03-03", "close": 929.72, "volume": 3979760.0}, {"date": "2025-03-04", "close": 911.06, "volume": 3343495.0}, {"date": "2025-03-05", "close": 929.72, "volume": 3109456.0}, {"date": "2025-03-06", "close": 912.76, "volume": 3273078.0}, {"date": "2025-03-07", "close": 869.58, "volume": 4818093.0}, {"date": "2025-03-10", "close": 829.76, "volume": 5962920.0}, {"date": "2025-03-11", "close": 824.06, "volume": 3796512.0}, {"date": "2025-03-12", "close": 821.86, "volume": 3014828.0}, {"date": "2025-03-13", "close": 801.65, "volume": 3566282.0}, {"date": "2025-03-14", "close": 813.48, "volume": 3102321.0}, {"date": "2025-03-17", "close": 824.76, "volume": 2546593.0}, {"date": "2025-03-18", "close": 822.51, "volume": 2355028.0}, {"date": "2025-03-19", "close": 837.01, "volume": 3790546.0}, {"date": "2025-03-20", "close": 842.57, "volume": 4402727.0}, {"date": "2025-03-21", "close": 837.57, "volume": 5963841.0}, {"date": "2025-03-24", "close": 864.9, "volume": 3102378.0}, {"date": "2025-03-25", "close": 852.35, "volume": 2670595.0}, {"date": "2025-03-26", "close": 826.76, "volume": 2564074.0}, {"date": "2025-03-27", "close": 821.67, "volume": 2128215.0}, {"date": "2025-03-28", "close": 822.51, "volume": 2125058.0}, {"date": "2025-03-31", "close": 825.91, "volume": 3737328.0}, {"date": "2025-04-01", "close": 805.23, "volume": 2987721.0}, {"date": "2025-04-02", "close": 818.22, "volume": 2683841.0}, {"date": "2025-04-03", "close": 789.09, "volume": 2675092.0}, {"date": "2025-04-04", "close": 738.21, "volume": 5299446.0}, {"date": "2025-04-07", "close": 723.73, "volume": 6274432.0}, {"date": "2025-04-08", "close": 726.24, "volume": 4115191.0}, {"date": "2025-04-09", "close": 753.71, "volume": 6618978.0}, {"date": "2025-04-10", "close": 720.91, "volume": 4182699.0}, {"date": "2025-04-11", "close": 732.41, "volume": 3603402.0}, {"date": "2025-04-14", "close": 754.35, "volume": 3461155.0}, {"date": "2025-04-15", "close": 757.18, "volume": 2458145.0}, {"date": "2025-04-16", "close": 734.9, "volume": 3302584.0}, {"date": "2025-04-17", "close": 839.96, "volume": 10853390.0}, {"date": "2025-04-21", "close": 818.02, "volume": 3326647.0}, {"date": "2025-04-22", "close": 827.54, "volume": 3086504.0}, {"date": "2025-04-23", "close": 829.42, "volume": 2714595.0}, {"date": "2025-04-24", "close": 859.73, "volume": 2939516.0}, {"date": "2025-04-25", "close": 884.54, "volume": 3398884.0}, {"date": "2025-04-28", "close": 877.29, "volume": 3457569.0}, {"date": "2025-04-29", "close": 885.2, "volume": 2454441.0}, {"date": "2025-04-30", "close": 898.95, "volume": 4374094.0}, {"date": "2025-05-01", "close": 794.1, "volume": 12601090.0}, {"date": "2025-05-02", "close": 823.62, "volume": 6059361.0}, {"date": "2025-05-05", "close": 821.46, "volume": 2889574.0}, {"date": "2025-05-06", "close": 775.12, "volume": 5981971.0}, {"date": "2025-05-07", "close": 776.72, "volume": 3818272.0}, {"date": "2025-05-08", "close": 751.45, "volume": 6162033.0}, {"date": "2025-05-09", "close": 734.57, "volume": 4072561.0}, {"date": "2025-05-12", "close": 755.57, "volume": 9176065.0}, {"date": "2025-05-13", "close": 746.06, "volume": 4523911.0}, {"date": "2025-05-14", "close": 715.56, "volume": 7558516.0}, {"date": "2025-05-15", "close": 733.29, "volume": 5212870.0}, {"date": "2025-05-16", "close": 757.39, "volume": 4645121.0}, {"date": "2025-05-19", "close": 755.11, "volume": 4062745.0}, {"date": "2025-05-20", "close": 747.01, "volume": 3873473.0}, {"date": "2025-05-21", "close": 724.95, "volume": 4059969.0}, {"date": "2025-05-22", "close": 715.2, "volume": 4249900.0}, {"date": "2025-05-23", "close": 713.71, "volume": 2635706.0}, {"date": "2025-05-27", "close": 725.22, "volume": 3792652.0}, {"date": "2025-05-28", "close": 719.39, "volume": 2948772.0}, {"date": "2025-05-29", "close": 722.57, "volume": 2786929.0}, {"date": "2025-05-30", "close": 737.67, "volume": 6106236.0}, {"date": "2025-06-02", "close": 747.12, "volume": 2946864.0}, {"date": "2025-06-03", "close": 750.78, "volume": 3056488.0}, {"date": "2025-06-04", "close": 765.84, "volume": 3135930.0}, {"date": "2025-06-05", "close": 765.68, "volume": 3638629.0}, {"date": "2025-06-06", "close": 769.88, "volume": 2069864.0}, {"date": "2025-06-09", "close": 773.71, "volume": 2262158.0}, {"date": "2025-06-10", "close": 807.19, "volume": 4744424.0}, {"date": "2025-06-11", "close": 808.61, "volume": 3125380.0}, {"date": "2025-06-12", "close": 812.03, "volume": 2271087.0}, {"date": "2025-06-13", "close": 819.36, "volume": 2754603.0}, {"date": "2025-06-16", "close": 807.58, "volume": 2821770.0}, {"date": "2025-06-17", "close": 791.24, "volume": 2875634.0}, {"date": "2025-06-18", "close": 785.03, "volume": 2442938.0}, {"date": "2025-06-20", "close": 762.73, "volume": 6210647.0}, {"date": "2025-06-23", "close": 770.64, "volume": 3951536.0}, {"date": "2025-06-24", "close": 778.08, "volume": 2788473.0}, {"date": "2025-06-25", "close": 792.3, "volume": 3023134.0}, {"date": "2025-06-26", "close": 795.12, "volume": 3118189.0}, {"date": "2025-06-27", "close": 775.45, "volume": 4115147.0}, {"date": "2025-06-30", "close": 779.53, "volume": 3041492.0}, {"date": "2025-07-01", "close": 775.9, "volume": 2733978.0}, {"date": "2025-07-02", "close": 779.28, "volume": 1978285.0}, {"date": "2025-07-03", "close": 780.67, "volume": 1450772.0}, {"date": "2025-07-07", "close": 772.87, "volume": 2576881.0}, {"date": "2025-07-08", "close": 777.66, "volume": 3301776.0}, {"date": "2025-07-09", "close": 786.92, "volume": 2703085.0}, {"date": "2025-07-10", "close": 790.65, "volume": 3131256.0}, {"date": "2025-07-11", "close": 793.01, "volume": 2852544.0}, {"date": "2025-07-14", "close": 799.34, "volume": 2401422.0}, {"date": "2025-07-15", "close": 771.75, "volume": 4174059.0}, {"date": "2025-07-16", "close": 789.8, "volume": 3255436.0}, {"date": "2025-07-17", "close": 761.5, "volume": 4107259.0}, {"date": "2025-07-18", "close": 771.71, "volume": 3357745.0}, {"date": "2025-07-21", "close": 762.18, "volume": 3058007.0}, {"date": "2025-07-22", "close": 776.44, "volume": 2496628.0}, {"date": "2025-07-23", "close": 798.89, "volume": 2683557.0}, {"date": "2025-07-24", "close": 805.43, "volume": 2786773.0}, {"date": "2025-07-25", "close": 812.69, "volume": 2976879.0}, {"date": "2025-07-28", "close": 808.11, "volume": 2587722.0}, {"date": "2025-07-29", "close": 762.95, "volume": 7100711.0}, {"date": "2025-07-30", "close": 760.08, "volume": 4338667.0}, {"date": "2025-07-31", "close": 740.07, "volume": 5810267.0}, {"date": "2025-08-01", "close": 762.33, "volume": 4859455.0}, {"date": "2025-08-04", "close": 769.0, "volume": 3353421.0}, {"date": "2025-08-05", "close": 765.95, "volume": 3615197.0}, {"date": "2025-08-06", "close": 746.37, "volume": 4752116.0}, {"date": "2025-08-07", "close": 640.86, "volume": 26101620.0}, {"date": "2025-08-08", "close": 625.65, "volume": 14125130.0}, {"date": "2025-08-11", "close": 635.22, "volume": 11294200.0}, {"date": "2025-08-12", "close": 639.43, "volume": 6925000.0}, {"date": "2025-08-13", "close": 660.49, "volume": 6310033.0}, {"date": "2025-08-14", "close": 684.43, "volume": 8395905.0}, {"date": "2025-08-15", "close": 701.23, "volume": 8224629.0}, {"date": "2025-08-18", "close": 698.05, "volume": 4997259.0}, {"date": "2025-08-19", "close": 703.21, "volume": 5941004.0}, {"date": "2025-08-20", "close": 705.44, "volume": 4139402.0}, {"date": "2025-08-21", "close": 709.82, "volume": 3617326.0}, {"date": "2025-08-22", "close": 711.68, "volume": 3222726.0}, {"date": "2025-08-25", "close": 695.33, "volume": 2898115.0}, {"date": "2025-08-26", "close": 736.03, "volume": 7695621.0}, {"date": "2025-08-27", "close": 734.17, "volume": 4326154.0}, {"date": "2025-08-28", "close": 731.96, "volume": 3116995.0}, {"date": "2025-08-29", "close": 732.58, "volume": 2551151.0}, {"date": "2025-09-02", "close": 735.19, "volume": 3222500.0}, {"date": "2025-09-03", "close": 737.83, "volume": 2222479.0}, {"date": "2025-09-04", "close": 742.91, "volume": 2423422.0}, {"date": "2025-09-05", "close": 727.21, "volume": 3958249.0}, {"date": "2025-09-08", "close": 738.64, "volume": 4534603.0}, {"date": "2025-09-09", "close": 750.61, "volume": 2986919.0}, {"date": "2025-09-10", "close": 754.62, "volume": 2477423.0}, {"date": "2025-09-11", "close": 756.28, "volume": 2197534.0}, {"date": "2025-09-12", "close": 755.39, "volume": 2198276.0}, {"date": "2025-09-15", "close": 748.19, "volume": 2790856.0}, {"date": "2025-09-16", "close": 764.71, "volume": 3881298.0}, {"date": "2025-09-17", "close": 760.13, "volume": 3471175.0}, {"date": "2025-09-18", "close": 762.93, "volume": 3463976.0}, {"date": "2025-09-19", "close": 751.99, "volume": 7349452.0}, {"date": "2025-09-22", "close": 754.95, "volume": 2527396.0}, {"date": "2025-09-23", "close": 746.98, "volume": 2910123.0}, {"date": "2025-09-24", "close": 741.85, "volume": 2243014.0}, {"date": "2025-09-25", "close": 714.59, "volume": 5136364.0}, {"date": "2025-09-26", "close": 724.54, "volume": 3559673.0}, {"date": "2025-09-29", "close": 726.51, "volume": 3309245.0}, {"date": "2025-09-30", "close": 763.0, "volume": 6234280.0}, {"date": "2025-10-01", "close": 825.42, "volume": 10124470.0}, {"date": "2025-10-02", "close": 819.85, "volume": 4291766.0}, {"date": "2025-10-03", "close": 839.87, "volume": 5088509.0}, {"date": "2025-10-06", "close": 845.05, "volume": 3651387.0}, {"date": "2025-10-07", "close": 843.63, "volume": 2610798.0}, {"date": "2025-10-08", "close": 845.72, "volume": 2180943.0}, {"date": "2025-10-09", "close": 855.35, "volume": 3071666.0}, {"date": "2025-10-10", "close": 833.49, "volume": 3430964.0}, {"date": "2025-10-13", "close": 819.4, "volume": 2167468.0}, {"date": "2025-10-14", "close": 812.35, "volume": 1928371.0}, {"date": "2025-10-15", "close": 826.57, "volume": 2355840.0}, {"date": "2025-10-16", "close": 819.38, "volume": 2272909.0}, {"date": "2025-10-17", "close": 802.83, "volume": 3982950.0}, {"date": "2025-10-20", "close": 808.96, "volume": 2279715.0}, {"date": "2025-10-21", "close": 799.57, "volume": 2099488.0}, {"date": "2025-10-22", "close": 812.43, "volume": 2930642.0}, {"date": "2025-10-23", "close": 821.04, "volume": 2632946.0}, {"date": "2025-10-24", "close": 825.45, "volume": 2211150.0}, {"date": "2025-10-27", "close": 826.41, "volume": 2114752.0}, {"date": "2025-10-28", "close": 820.1, "volume": 2493547.0}, {"date": "2025-10-29", "close": 813.53, "volume": 3591234.0}, {"date": "2025-10-30", "close": 844.5, "volume": 6037167.0}, {"date": "2025-10-31", "close": 862.86, "volume": 5015016.0}, {"date": "2025-11-03", "close": 896.53, "volume": 5401481.0}, {"date": "2025-11-04", "close": 906.86, "volume": 5911474.0}, {"date": "2025-11-05", "close": 925.81, "volume": 7272941.0}, {"date": "2025-11-06", "close": 937.44, "volume": 6417358.0}, {"date": "2025-11-07", "close": 924.37, "volume": 4373438.0}, {"date": "2025-11-10", "close": 966.64, "volume": 5696640.0}, {"date": "2025-11-11", "close": 988.62, "volume": 4166380.0}, {"date": "2025-11-12", "close": 1017.78, "volume": 5185236.0}, {"date": "2025-11-13", "close": 1022.87, "volume": 4153595.0}, {"date": "2025-11-14", "close": 1025.28, "volume": 3862267.0}, {"date": "2025-11-17", "close": 1021.7, "volume": 4719957.0}, {"date": "2025-11-18", "close": 1030.05, "volume": 3430529.0}, {"date": "2025-11-19", "close": 1049.6, "volume": 3571220.0}, {"date": "2025-11-20", "close": 1043.29, "volume": 3135742.0}, {"date": "2025-11-21", "close": 1059.7, "volume": 4266704.0}, {"date": "2025-11-24", "close": 1070.16, "volume": 5497189.0}, {"date": "2025-11-25", "close": 1109.94, "volume": 4181487.0}, {"date": "2025-11-26", "close": 1104.34, "volume": 3093673.0}, {"date": "2025-11-28", "close": 1075.47, "volume": 2732168.0}, {"date": "2025-12-01", "close": 1057.89, "volume": 3070153.0}, {"date": "2025-12-02", "close": 1046.12, "volume": 3279960.0}, {"date": "2025-12-03", "close": 1033.56, "volume": 3447003.0}, {"date": "2025-12-04", "close": 1014.49, "volume": 3854911.0}, {"date": "2025-12-05", "close": 1010.31, "volume": 2502066.0}, {"date": "2025-12-08", "close": 997.59, "volume": 3088557.0}, {"date": "2025-12-09", "close": 982.22, "volume": 2569724.0}, {"date": "2025-12-10", "close": 993.64, "volume": 2966270.0}, {"date": "2025-12-11", "close": 1009.38, "volume": 4516960.0}, {"date": "2025-12-12", "close": 1027.51, "volume": 3275239.0}, {"date": "2025-12-15", "close": 1062.19, "volume": 4648449.0}, {"date": "2025-12-16", "close": 1054.29, "volume": 4024473.0}, {"date": "2025-12-17", "close": 1041.79, "volume": 3726575.0}, {"date": "2025-12-18", "close": 1056.88, "volume": 3848624.0}, {"date": "2025-12-19", "close": 1071.44, "volume": 5829051.0}, {"date": "2025-12-22", "close": 1076.48, "volume": 2625621.0}, {"date": "2025-12-23", "close": 1071.64, "volume": 2108561.0}, {"date": "2025-12-24", "close": 1076.98, "volume": 932804.0}, {"date": "2025-12-26", "close": 1077.75, "volume": 1014640.0}, {"date": "2025-12-29", "close": 1078.73, "volume": 1653011.0}, {"date": "2025-12-30", "close": 1079.75, "volume": 1251498.0}, {"date": "2025-12-31", "close": 1074.68, "volume": 1646696.0}, {"date": "2026-01-02", "close": 1080.36, "volume": 2469097.0}, {"date": "2026-01-05", "close": 1041.51, "volume": 4084836.0}, {"date": "2026-01-06", "close": 1064.04, "volume": 2690707.0}, {"date": "2026-01-07", "close": 1108.09, "volume": 4652779.0}, {"date": "2026-01-08", "close": 1085.19, "volume": 3156034.0}, {"date": "2026-01-09", "close": 1063.56, "volume": 2561927.0}, {"date": "2026-01-12", "close": 1081.0, "volume": 2380245.0}, {"date": "2026-01-13", "close": 1077.19, "volume": 2194166.0}, {"date": "2026-01-14", "close": 1073.29, "volume": 1912603.0}, {"date": "2026-01-15", "close": 1032.97, "volume": 4183400.0}, {"date": "2026-01-16", "close": 1038.4, "volume": 3828963.0}, {"date": "2026-01-20", "close": 1041.29, "volume": 2484927.0}, {"date": "2026-01-21", "close": 1078.52, "volume": 3685876.0}, {"date": "2026-01-22", "close": 1087.38, "volume": 2478217.0}, {"date": "2026-01-23", "close": 1064.29, "volume": 2592850.0}, {"date": "2026-01-26", "close": 1062.75, "volume": 2244862.0}, {"date": "2026-01-27", "close": 1039.51, "volume": 2587863.0}, {"date": "2026-01-28", "close": 1023.8, "volume": 3300244.0}, {"date": "2026-01-29", "close": 1024.14, "volume": 2293016.0}, {"date": "2026-01-30", "close": 1037.15, "volume": 3303144.0}, {"date": "2026-02-02", "close": 1044.13, "volume": 2757079.0}, {"date": "2026-02-03", "close": 1003.46, "volume": 5483921.0}, {"date": "2026-02-04", "close": 1107.12, "volume": 7119387.0}, {"date": "2026-02-05", "close": 1020.84, "volume": 7742385.0}, {"date": "2026-02-06", "close": 1058.18, "volume": 4887117.0}, {"date": "2026-02-09", "close": 1044.67, "volume": 3423770.0}, {"date": "2026-02-10", "close": 1025.0, "volume": 3539394.0}, {"date": "2026-02-11", "close": 1015.21, "volume": 2599875.0}, {"date": "2026-02-12", "close": 1038.27, "volume": 3592172.0}, {"date": "2026-02-13", "close": 1040.0, "volume": 2698728.0}, {"date": "2026-02-17", "close": 1036.05, "volume": 2984593.0}, {"date": "2026-02-18", "close": 1020.56, "volume": 3236905.0}, {"date": "2026-02-19", "close": 1023.22, "volume": 2145764.0}, {"date": "2026-02-20", "close": 1009.52, "volume": 3249409.0}, {"date": "2026-02-23", "close": 1058.56, "volume": 4767602.0}, {"date": "2026-02-24", "close": 1042.15, "volume": 2803100.0}, {"date": "2026-02-25", "close": 1028.83, "volume": 2481897.0}, {"date": "2026-02-26", "close": 1022.02, "volume": 2666432.0}, {"date": "2026-02-27", "close": 1051.99, "volume": 4325931.0}, {"date": "2026-03-02", "close": 1017.97, "volume": 3094287.0}, {"date": "2026-03-03", "close": 1007.73, "volume": 2845962.0}, {"date": "2026-03-04", "close": 1003.57, "volume": 1965539.0}, {"date": "2026-03-05", "close": 983.26, "volume": 3774397.0}, {"date": "2026-03-06", "close": 990.33, "volume": 2627805.0}, {"date": "2026-03-09", "close": 1008.39, "volume": 2802169.0}, {"date": "2026-03-10", "close": 1001.35, "volume": 1663668.0}, {"date": "2026-03-11", "close": 999.84, "volume": 1448032.0}, {"date": "2026-03-12", "close": 977.25, "volume": 2340074.0}, {"date": "2026-03-13", "close": 985.08, "volume": 1984353.0}, {"date": "2026-03-16", "close": 989.12, "volume": 2289888.0}, {"date": "2026-03-17", "close": 930.35, "volume": 5637508.0}, {"date": "2026-03-18", "close": 918.05, "volume": 3443808.0}, {"date": "2026-03-19", "close": 917.5, "volume": 2378979.0}, {"date": "2026-03-20", "close": 906.7, "volume": 4818789.0}, {"date": "2026-03-23", "close": 910.55, "volume": 2817548.0}, {"date": "2026-03-24", "close": 903.02, "volume": 2572679.0}, {"date": "2026-03-25", "close": 916.31, "volume": 2177748.0}, {"date": "2026-03-26", "close": 897.0, "volume": 2163159.0}, {"date": "2026-03-27", "close": 878.24, "volume": 2740802.0}, {"date": "2026-03-30", "close": 886.63, "volume": 3070244.0}, {"date": "2026-03-31", "close": 919.77, "volume": 3464240.0}, {"date": "2026-04-01", "close": 954.52, "volume": 6267884.0}, {"date": "2026-04-02", "close": 935.58, "volume": 2727128.0}, {"date": "2026-04-06", "close": 927.06, "volume": 1821082.0}, {"date": "2026-04-07", "close": 931.09, "volume": 2726863.0}, {"date": "2026-04-08", "close": 953.3, "volume": 2567998.0}, {"date": "2026-04-09", "close": 955.19, "volume": 1672549.0}, {"date": "2026-04-10", "close": 939.47, "volume": 1958925.0}, {"date": "2026-04-13", "close": 929.55, "volume": 2089567.0}, {"date": "2026-04-14", "close": 922.5, "volume": 2360236.0}, {"date": "2026-04-15", "close": 905.03, "volume": 4233418.0}, {"date": "2026-04-16", "close": 903.99, "volume": 2836574.0}, {"date": "2026-04-17", "close": 927.03, "volume": 3266094.0}, {"date": "2026-04-20", "close": 919.9, "volume": 1926259.0}, {"date": "2026-04-21", "close": 903.02, "volume": 4062792.0}, {"date": "2026-04-22", "close": 921.48, "volume": 2623775.0}, {"date": "2026-04-23", "close": 917.65, "volume": 2149232.0}, {"date": "2026-04-24", "close": 883.96, "volume": 4463678.0}, {"date": "2026-04-27", "close": 868.27, "volume": 2700286.0}, {"date": "2026-04-28", "close": 874.0, "volume": 2561280.0}, {"date": "2026-04-29", "close": 851.21, "volume": 3904584.0}, {"date": "2026-04-30", "close": 934.6, "volume": 8236718.0}, {"date": "2026-05-01", "close": 963.33, "volume": 4352441.0}, {"date": "2026-05-04", "close": 967.93, "volume": 3696945.0}, {"date": "2026-05-05", "close": 988.87, "volume": 2955528.0}, {"date": "2026-05-06", "close": 987.05, "volume": 3921221.0}, {"date": "2026-05-07", "close": 974.96, "volume": 3494856.0}, {"date": "2026-05-08", "close": 948.45, "volume": 3559161.0}, {"date": "2026-05-11", "close": 966.99, "volume": 3517454.0}, {"date": "2026-05-12", "close": 989.87, "volume": 3037467.0}, {"date": "2026-05-13", "close": 1015.75, "volume": 3486425.0}, {"date": "2026-05-14", "close": 1006.7, "volume": 1751682.0}, {"date": "2026-05-15", "close": 1004.92, "volume": 2820726.0}, {"date": "2026-05-18", "close": 988.09, "volume": 2015971.0}, {"date": "2026-05-19", "close": 1021.41, "volume": 3796015.0}, {"date": "2026-05-20", "close": 1018.87, "volume": 2998810.0}, {"date": "2026-05-21", "close": 1041.65, "volume": 2705204.0}, {"date": "2026-05-22", "close": 1065.0, "volume": 3472924.0}, {"date": "2026-05-26", "close": 1064.74, "volume": 2983414.0}, {"date": "2026-05-27", "close": 1082.92, "volume": 2587481.0}, {"date": "2026-05-28", "close": 1126.8, "volume": 4605822.0}, {"date": "2026-05-29", "close": 1105.0, "volume": 4603028.0}, {"date": "2026-06-01", "close": 1082.2, "volume": 2693447.0}, {"date": "2026-06-02", "close": 1064.15, "volume": 2408537.0}, {"date": "2026-06-03", "close": 1078.78, "volume": 2655644.0}, {"date": "2026-06-04", "close": 1125.27, "volume": 4046733.0}, {"date": "2026-06-05", "close": 1131.42, "volume": 4126160.0}, {"date": "2026-06-08", "close": 1149.15, "volume": 4504437.0}, {"date": "2026-06-09", "close": 1144.68, "volume": 3822027.0}, {"date": "2026-06-10", "close": 1136.37, "volume": 2700635.0}, {"date": "2026-06-11", "close": 1160.95, "volume": 2764934.0}, {"date": "2026-06-12", "close": 1133.0, "volume": 2438390.0}, {"date": "2026-06-15", "close": 1129.35, "volume": 3167157.0}, {"date": "2026-06-16", "close": 1122.5, "volume": 2260747.0}, {"date": "2026-06-17", "close": 1112.0, "volume": 2383254.0}, {"date": "2026-06-18", "close": 1098.57, "volume": 4470535.0}, {"date": "2026-06-22", "close": 1102.08, "volume": 3015040.0}, {"date": "2026-06-23", "close": 1107.08, "volume": 3316278.0}, {"date": "2026-06-24", "close": 1117.26, "volume": 2908248.0}, {"date": "2026-06-25", "close": 1127.69, "volume": 2760164.0}, {"date": "2026-06-26", "close": 1208.12, "volume": 7725847.0}, {"date": "2026-06-29", "close": 1229.93, "volume": 3684723.0}, {"date": "2026-06-30", "close": 1199.43, "volume": 3723583.0}, {"date": "2026-07-01", "close": 1191.74, "volume": 2720449.0}, {"date": "2026-07-02", "close": 1213.91, "volume": 3297441.0}, {"date": "2026-07-06", "close": 1200.06, "volume": 2348798.0}, {"date": "2026-07-07", "close": 1235.56, "volume": 2933770.0}, {"date": "2026-07-08", "close": 1215.83, "volume": 2608556.0}, {"date": "2026-07-09", "close": 1216.95, "volume": 2088071.0}, {"date": "2026-07-10", "close": 1188.58, "volume": 2010190.0}, {"date": "2026-07-13", "close": 1181.87, "volume": 2072666.0}, {"date": "2026-07-14", "close": 1152.54, "volume": 2642940.0}, {"date": "2026-07-15", "close": 1156.63, "volume": 2552230.0}, {"date": "2026-07-16", "close": 1169.17, "volume": 2791060.0}, {"date": "2026-07-17", "close": 1179.11, "volume": 2757541.0}, {"date": "2026-07-20", "close": 1146.9, "volume": 2644242.0}, {"date": "2026-07-21", "close": 1175.41, "volume": 2092000.0}, {"date": "2026-07-22", "close": 1163.01, "volume": 1555768.0}, {"date": "2026-07-23", "close": 1185.87, "volume": 1909944.0}, {"date": "2026-07-24", "close": 1196.03, "volume": 1983288.0}, {"date": "2026-07-27", "close": 1197.53, "volume": 1593652.0}, {"date": "2026-07-28", "close": 1220.66, "volume": 2379981.0}, {"date": "2026-07-29", "close": 1210.02, "volume": 2173483.0}, {"date": "2026-07-30", "close": 1154.97, "volume": 3030710.0}, {"date": "2026-07-31", "close": 1148.84, "volume": 2884613.0}, {"date": "2026-08-03", "close": 1121.36, "volume": 2934021.0}, {"date": "2026-08-04", "close": 1115.68, "volume": 4097186.0}, {"date": "2026-08-05", "close": 1169.86, "volume": 6445689.0}, {"date": "2026-08-06", "close": 1191.94, "volume": 3422379.0}, {"date": "2026-08-07", "close": 1185.71, "volume": 2898528.0}, {"date": "2026-08-10", "close": 1231.94, "volume": 3011882.0}, {"date": "2026-08-11", "close": 1215.02, "volume": 2113241.0}, {"date": "2026-08-12", "close": 1220.28, "volume": 1941576.0}, {"date": "2026-08-13", "close": 1209.0, "volume": 1927272.0}, {"date": "2026-08-14", "close": 1180.16, "volume": 2274505.0}, {"date": "2026-08-17", "close": 1183.16, "volume": 1807037.0}, {"date": "2026-08-18", "close": 1225.73, "volume": 2509057.0}, {"date": "2026-08-19", "close": 1280.34, "volume": 4541762.0}, {"date": "2026-08-20", "close": 1244.4, "volume": 2621394.0}, {"date": "2026-08-21", "close": 1255.4, "volume": 2503262.0}, {"date": "2026-08-24", "close": 1246.93, "volume": 1665577.0}, {"date": "2026-08-25", "close": 1233.66, "volume": 2143184.0}, {"date": "2026-08-26", "close": 1189.41, "volume": 3006472.0}, {"date": "2026-08-27", "close": 1176.1, "volume": 2735051.0}, {"date": "2026-08-28", "close": 1174.61, "volume": 2451810.0}, {"date": "2026-08-31", "close": 1156.73, "volume": 3057885.0}, {"date": "2026-09-01", "close": 1160.0, "volume": 2522522.0}, {"date": "2026-09-02", "close": 1160.08, "volume": 2446970.0}, {"date": "2026-09-03", "close": 1159.6, "volume": 2553292.0}, {"date": "2026-09-04", "close": 1149.36, "volume": 2220270.0}, {"date": "2026-09-08", "close": 1123.91, "volume": 2403019.0}, {"date": "2026-09-09", "close": 1124.21, "volume": 2045995.0}, {"date": "2026-09-10", "close": 1123.0, "volume": 1996501.0}, {"date": "2026-09-11", "close": 1115.7, "volume": 1838397.0}, {"date": "2026-09-14", "close": 1138.28, "volume": 2131112.0}, {"date": "2026-09-15", "close": 1136.11, "volume": 1887653.0}, {"date": "2026-09-16", "close": 1137.82, "volume": 1476270.0}, {"date": "2026-09-17", "close": 1152.44, "volume": 1898237.0}, {"date": "2026-09-18", "close": 1152.93, "volume": 4549953.0}, {"date": "2026-09-21", "close": 1164.89, "volume": 2480051.0}, {"date": "2026-09-22", "close": 1170.14, "volume": 2454096.0}], "refreshing": true}