{"ticker": "WHR", "overview": {"cik": "106640", "ticker": "WHR", "name": "WHIRLPOOL CORP /DE/", "industry": "Household Appliances", "country": "United States", "sic": "3630", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002161", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002022430-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001972404-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001973570-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002096896-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000106640-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000106640-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000106640-26-000052", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000106640-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275891", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272923", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253896", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0000106640-26-000040", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0000106640-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001381", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000106640-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000106640-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001265", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000106640-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001203523-26-000003", "price_sensitive": false}]}, "description": "WHIRLPOOL CORP /DE/ trades as WHR on the NYSE and is registered in the United States, classified under Household Appliances (SIC 3630). Privy Trades holds 326 insider filings for the company, from April 2018 to March 2026. Across those, 13 insiders disclosed 5 open-market purchases totalling $606.26K against 37 sales totalling $83.14M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 606256.17, "sell_n": 37, "sell_sum": 83142335.53, "net": -82536079.36, "insiders": 13, "first_date": "2018-04-30", "last_date": "2026-03-03"}, "metrics": {"ticker": "WHR", "has_prices": true, "as_of": "2026-08-18", "last": 39.27, "prev_close": 39.59, "change": -0.3200000000000003, "change_pct": -0.008082849204344537, "session_volume": 1436798.0, "vwap_5": 40.95005589520099, "vwap_20": 40.71324774205018, "vwap_60": 40.033951247598274, "vwap_250": 59.13664874178224, "high_52w": 92.82, "low_52w": 35.69, "avg_volume_20": 2349625.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-117485", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.3% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-117485-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "0001348568-26-000008", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Marc R. Bitzer", "who_key": "Bitzer Marc R", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348568/000134856826000008/0001348568-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "13DG-0001167557-26-000172", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.33% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000172-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0002096896-26-000007", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Kyle Peter De Jong", "who_key": "De Jong Kyle Peter", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10888.05807, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096896/000209689626000007/0002096896-26-000007-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001973570-26-000006", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Carey L. Martin", "who_key": "Martin Carey L", "role": "EVP & Chief HR, Corp Rel, BUS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54440.13807, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973570/000197357026000006/0001973570-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001972404-26-000006", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Juan Carlos Puente", "who_key": "Puente Juan Carlos", "role": "EP, WHR NA & GL Strat Source", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19387.185569999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972404/000197240426000006/0001972404-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0002022430-26-000006", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Roxanne Warner", "who_key": "Warner Roxanne", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72590.46741, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022430/000202243026000006/0002022430-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "13DG-0000315066-26-002161", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 8.7% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002161-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002012383-26-003179", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003179-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000763212-26-000019", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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": "Household Appliances", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 5.78% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000019-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "HOUSE-2026-20034709-T10", "src": "CONGRESS", "ticker": "WHR", "cik": "", "company": "WHIRLPOOL CORP /DE/", "company_raw": "O: UBS Brokerage Account\nWhirlpool Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar sells WHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0000315066-26-001381", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001381-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0000315066-26-001336", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 8.5% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001336-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-001265", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001265-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0000106640-26-000020", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Mary Ellen Adcock", "who_key": "Adcock Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664026000020/0000106640-26-000020-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0000106640-26-000021", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Judith K. Buckner", "who_key": "Buckner Judith K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664026000021/0000106640-26-000021-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001440622-26-000002", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Diane M. Dietz", "who_key": "Dietz Diane M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000144062226000002/0001440622-26-000002-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001526803-26-000002", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Geraldine Elliott", "who_key": "Elliott Geraldine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000152680326000002/0001526803-26-000002-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001346254-26-000005", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000134625426000005/0001346254-26-000005-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001201067-26-000002", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Richard J. Kramer", "who_key": "KRAMER RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000120106726000002/0001201067-26-000002-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0000106640-26-000023", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Jennifer A. LaClair", "who_key": "LaClair Jennifer A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664026000023/0000106640-26-000023-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001288449-26-000002", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "John D. Liu", "who_key": "LIU JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000128844926000002/0001288449-26-000002-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0000106640-26-000025", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "James M. Loree", "who_key": "LOREE JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664026000025/0000106640-26-000025-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001987197-26-000002", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Rudolph Wilson", "who_key": "Wilson Rudolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000198719726000002/0001987197-26-000002-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0001203523-26-000003", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "John G. Morikis", "who_key": "MORIKIS JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000120352326000003/0001203523-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0000106640-26-000038", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Judith K. Buckner", "who_key": "Buckner Judith K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664026000038/0000106640-26-000038-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "13DG-0000102909-26-002635", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002635-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20033993-T19", "src": "CONGRESS", "ticker": "WHR", "cik": "", "company": "WHIRLPOOL CORP /DE/", "company_raw": "O: UBS Brokerage Account\nWhirlpool Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys WHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001346254-26-000003", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198828.8, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Board insider adds $199K of WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000134625426000003/0001346254-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352300}, {"id": "0001348568-26-000006", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Marc R. Bitzer", "who_key": "Bitzer Marc R", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO files routine paperwork on WHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000134856826000006/0001348568-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352300}], "recent_buys": [{"id": "0001346254-26-000003", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198828.8, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Board insider adds $199K of WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000134625426000003/0001346254-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352300}, {"id": "0000106640-20-000075", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Shengpo Wu", "who_key": "Wu Shengpo", "role": "EVP AND PRESIDENT, ASIA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50500.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President buys $50K of WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000075/0000106640-20-000075-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494380}, {"id": "0000106640-20-000071", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Shengpo Wu", "who_key": "Wu Shengpo", "role": "EVP AND PRESIDENT, ASIA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56500.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "The whole bench is buying WHR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000071/0000106640-20-000071-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497260}, {"id": "0000106640-20-000066", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101610.25000000001, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider cluster: 3 buying WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000066/0000106640-20-000066-index.htm", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507340}, {"id": "0000106640-18-000065", "src": "INSIDERS", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Diane M. Dietz", "who_key": "Dietz Diane M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198817.12, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "That makes 3 insiders into WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664018000065/0000106640-18-000065-index.htm", "trade_date": "2018-07-26", "timestamp": "2018-07-26", "mins": 4351180}], "institutional": [{"id": "13DG-0001104659-26-117485", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.3% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-117485-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "13DG-0001167557-26-000172", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.33% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000172-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000315066-26-002161", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 8.7% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002161-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002012383-26-003179", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003179-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000763212-26-000019", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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": "Household Appliances", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 5.78% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000019-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0000315066-26-001381", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001381-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0000315066-26-001336", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 8.5% passive stake in WHR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001336-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-001265", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Household Appliances", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001265-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000102909-26-002635", "src": "13DG", "ticker": "WHR", "cik": "106640", "company": "WHIRLPOOL CORP /DE/", "company_raw": "WHIRLPOOL CORP /DE/", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002635-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Whirlpool Corporation Common Stock", "new_value": "WHIRLPOOL CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000106640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000106640", "applied": 1, "detected_at": "2026-10-28T17:06:49.665225"}]}, "key_people": [{"who": "Marc R. Bitzer", "who_key": "Bitzer Marc R", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45864796.77, "net": -45864796.77, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1100900.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664024000157/0000106640-24-000157-index.htm"}, {"action": "SELL", "amount": 2863600.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664023000118/0000106640-23-000118-index.htm"}, {"action": "SELL", "amount": 11727082.29, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000108/0000106640-21-000108-index.htm"}, {"action": "SELL", "amount": 15318875.9, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000098/0000106640-21-000098-index.htm"}, {"action": "SELL", "amount": 5440672.66, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000007/0000106640-21-000007-index.htm"}, {"action": "SELL", "amount": 1428506.44, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000005/0000106640-21-000005-index.htm"}, {"action": "SELL", "amount": 7985159.48, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000169/0000106640-20-000169-index.htm"}], "latest": {"action": "SELL", "amount": 1100900.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664024000157/0000106640-24-000157-index.htm"}}, {"who": "James W. Peters", "who_key": "Peters James W", "role": "EVP, CFO AND ADMIN OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12698374.0, "net": -12698374.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 626864.4, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664024000155/0000106640-24-000155-index.htm"}, {"action": "SELL", "amount": 858720.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664023000120/0000106640-23-000120-index.htm"}, {"action": "SELL", "amount": 2271958.37, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000110/0000106640-21-000110-index.htm"}, {"action": "SELL", "amount": 8845599.73, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000102/0000106640-21-000102-index.htm"}, {"action": "SELL", "amount": 95231.5, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664019000118/0000106640-19-000118-index.htm"}], "latest": {"action": "SELL", "amount": 626864.4, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664024000155/0000106640-24-000155-index.htm"}}, {"who": "Joseph T. Liotine", "who_key": "Liotine Joseph T.", "role": "EXEC VICE PRESIDENT & PRES NA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11773831.43, "net": -11773831.43, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11469923.93, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000100/0000106640-21-000100-index.htm"}, {"action": "SELL", "amount": 303907.5, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000162414618000006/0001624146-18-000006-index.htm"}], "latest": {"action": "SELL", "amount": 11469923.93, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000100/0000106640-21-000100-index.htm"}}, {"who": "Joao Carlos Brega", "who_key": "Brega Joao Carlos", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4837909.97, "net": -4837909.97, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3524864.9699999997, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000019/0000106640-21-000019-index.htm"}, {"action": "SELL", "amount": 1313045.0, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000008/0000106640-20-000008-index.htm"}], "latest": {"action": "SELL", "amount": 3524864.9699999997, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000019/0000106640-21-000019-index.htm"}}, {"who": "Shengpo Wu", "who_key": "Wu Shengpo", "role": "EVP AND PRESIDENT, ASIA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 107000.0, "sold": 2630560.0, "net": -2523560.0, "trades": 3, "top_score": 42.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2630560.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000056/0000106640-21-000056-index.htm"}, {"action": "BUY", "amount": 50500.0, "date": "2020-03-12", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000075/0000106640-20-000075-index.htm"}, {"action": "BUY", "amount": 56500.0, "date": "2020-03-10", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000071/0000106640-20-000071-index.htm"}], "latest": {"action": "SELL", "amount": 2630560.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000056/0000106640-21-000056-index.htm"}}, {"who": "Gary T. Dicamillo", "who_key": "DICAMILLO GARY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1827760.97, "net": -1827760.97, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209900.0, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664022000006/0000106640-22-000006-index.htm"}, {"action": "SELL", "amount": 211670.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000146/0000106640-21-000146-index.htm"}, {"action": "SELL", "amount": 223260.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000133/0000106640-21-000133-index.htm"}, {"action": "SELL", "amount": 198362.29, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000106/0000106640-21-000106-index.htm"}, {"action": "SELL", "amount": 154962.99, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000009/0000106640-21-000009-index.htm"}, {"action": "SELL", "amount": 155179.57, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000167/0000106640-20-000167-index.htm"}, {"action": "SELL", "amount": 411481.34, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000010/0000106640-20-000010-index.htm"}, {"action": "SELL", "amount": 127790.53, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664019000141/0000106640-19-000141-index.htm"}, {"action": "SELL", "amount": 135154.25, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664019000137/0000106640-19-000137-index.htm"}], "latest": {"action": "SELL", "amount": 209900.0, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664022000006/0000106640-22-000006-index.htm"}}, {"who": "Gilles Morel", "who_key": "Morel Gilles", "role": "EVP AND PRESIDENT, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1634635.24, "net": -1634635.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1221796.06, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000096/0000106640-21-000096-index.htm"}, {"action": "SELL", "amount": 412839.18, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000163/0000106640-20-000163-index.htm"}], "latest": {"action": "SELL", "amount": 1221796.06, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664021000096/0000106640-21-000096-index.htm"}}, {"who": "Michael F. Johnston", "who_key": "JOHNSTON MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 834282.8799999999, "net": -834282.8799999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 454361.57999999996, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000006/0000106640-20-000006-index.htm"}, {"action": "SELL", "amount": 379921.3, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664019000010/0000106640-19-000010-index.htm"}], "latest": {"action": "SELL", "amount": 454361.57999999996, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106640/000010664020000006/0000106640-20-000006-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002161", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002022430-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001972404-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001973570-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002096896-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000106640-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000106640-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000106640-26-000052", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000106640-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275891", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272923", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253896", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-250029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0000106640-26-000040", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0000106640-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001381", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000106640-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000106640-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001265", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000106640-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001203523-26-000003", "price_sensitive": false}], "performance": {"ticker": "WHR", "has_prices": true, "summary": {"n": 8, "avg": -0.5815404636442978, "win_rate": 0.0, "best": -0.2759955752212389, "worst": -0.7652859960552267, "as_of": "2026-08-18"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 54.24, "return": -0.2759955752212389}, {"who": "Creed Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198828.8, "date": "2026-03-03", "score": 57.6, "ref_price": 60.35, "return": -0.3492957746478873}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 96.52, "return": -0.5931413178615831}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 167.31, "return": -0.7652859960552267}, {"who": "Wu Shengpo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND PRESIDENT, ASIA", "amount": 50500.0, "date": "2020-03-12", "score": 41.7, "ref_price": 102.79, "return": -0.6179589454227065}, {"who": "Wu Shengpo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND PRESIDENT, ASIA", "amount": 56500.0, "date": "2020-03-10", "score": 42.3, "ref_price": 117.37, "return": -0.6654170571696344}, {"who": "Creed Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101610.25000000001, "date": "2020-03-03", "score": 44.9, "ref_price": 127.87, "return": -0.6928912176429185}, {"who": "Dietz Diane M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198817.12, "date": "2018-07-26", "score": 46.2, "ref_price": 127.64, "return": -0.6923378251331871}]}, "price_series": [{"date": "2016-08-08", "close": 189.56, "volume": 391495.0}, {"date": "2016-08-09", "close": 189.24, "volume": 449738.0}, {"date": "2016-08-10", "close": 186.78, "volume": 751714.0}, {"date": "2016-08-11", "close": 187.12, "volume": 637397.0}, {"date": "2016-08-12", "close": 185.97, "volume": 620028.0}, {"date": "2016-08-15", "close": 184.86, "volume": 1169838.0}, {"date": "2016-08-16", "close": 183.02, "volume": 902489.0}, {"date": "2016-08-17", "close": 182.13, "volume": 901898.0}, {"date": "2016-08-18", "close": 184.58, "volume": 650901.0}, {"date": "2016-08-19", "close": 182.87, "volume": 773846.0}, {"date": "2016-08-22", "close": 183.76, "volume": 426183.0}, {"date": "2016-08-23", "close": 186.24, "volume": 666222.0}, {"date": "2016-08-24", "close": 181.57, "volume": 754619.0}, {"date": "2016-08-25", "close": 180.58, "volume": 711526.0}, {"date": "2016-08-26", "close": 181.02, "volume": 892454.0}, {"date": "2016-08-29", "close": 181.34, "volume": 490978.0}, {"date": "2016-08-30", "close": 179.25, "volume": 472103.0}, {"date": "2016-08-31", "close": 178.64, "volume": 685320.0}, {"date": "2016-09-01", "close": 177.65, "volume": 630387.0}, {"date": "2016-09-02", "close": 177.98, "volume": 430677.0}, {"date": "2016-09-06", "close": 178.61, "volume": 463815.0}, {"date": "2016-09-07", "close": 182.25, "volume": 1106036.0}, {"date": "2016-09-08", "close": 174.8, "volume": 1250157.0}, {"date": "2016-09-09", "close": 166.72, "volume": 2026129.0}, {"date": "2016-09-12", "close": 169.92, "volume": 1021820.0}, {"date": "2016-09-13", "close": 166.72, "volume": 759115.0}, {"date": "2016-09-14", "close": 164.33, "volume": 1058614.0}, {"date": "2016-09-15", "close": 165.1, "volume": 731199.0}, {"date": "2016-09-16", "close": 162.75, "volume": 1342984.0}, {"date": "2016-09-19", "close": 161.83, "volume": 949132.0}, {"date": "2016-09-20", "close": 160.44, "volume": 751967.0}, {"date": "2016-09-21", "close": 162.69, "volume": 993967.0}, {"date": "2016-09-22", "close": 164.35, "volume": 661233.0}, {"date": "2016-09-23", "close": 162.17, "volume": 634916.0}, {"date": "2016-09-26", "close": 160.61, "volume": 569722.0}, {"date": "2016-09-27", "close": 162.81, "volume": 612927.0}, {"date": "2016-09-28", "close": 162.29, "volume": 865714.0}, {"date": "2016-09-29", "close": 160.35, "volume": 588054.0}, {"date": "2016-09-30", "close": 162.16, "volume": 628249.0}, {"date": "2016-10-03", "close": 162.07, "volume": 494478.0}, {"date": "2016-10-04", "close": 162.27, "volume": 574524.0}, {"date": "2016-10-05", "close": 164.1, "volume": 575149.0}, {"date": "2016-10-06", "close": 166.26, "volume": 753903.0}, {"date": "2016-10-07", "close": 163.49, "volume": 588338.0}, {"date": "2016-10-10", "close": 161.56, "volume": 596754.0}, {"date": "2016-10-11", "close": 161.03, "volume": 961700.0}, {"date": "2016-10-12", "close": 160.83, "volume": 564732.0}, {"date": "2016-10-13", "close": 160.78, "volume": 623586.0}, {"date": "2016-10-14", "close": 160.75, "volume": 543090.0}, {"date": "2016-10-17", "close": 163.01, "volume": 1447927.0}, {"date": "2016-10-18", "close": 162.29, "volume": 1106144.0}, {"date": "2016-10-19", "close": 166.47, "volume": 1039346.0}, {"date": "2016-10-20", "close": 166.07, "volume": 700282.0}, {"date": "2016-10-21", "close": 167.18, "volume": 892556.0}, {"date": "2016-10-24", "close": 170.46, "volume": 1416533.0}, {"date": "2016-10-25", "close": 152.09, "volume": 5778620.0}, {"date": "2016-10-26", "close": 149.52, "volume": 1826742.0}, {"date": "2016-10-27", "close": 147.69, "volume": 1518146.0}, {"date": "2016-10-28", "close": 150.82, "volume": 1365882.0}, {"date": "2016-10-31", "close": 149.82, "volume": 1263727.0}, {"date": "2016-11-01", "close": 150.57, "volume": 1210875.0}, {"date": "2016-11-02", "close": 150.76, "volume": 1146301.0}, {"date": "2016-11-03", "close": 150.99, "volume": 722779.0}, {"date": "2016-11-04", "close": 152.79, "volume": 978090.0}, {"date": "2016-11-07", "close": 154.93, "volume": 726568.0}, {"date": "2016-11-08", "close": 157.93, "volume": 1030053.0}, {"date": "2016-11-09", "close": 160.74, "volume": 1453861.0}, {"date": "2016-11-10", "close": 165.0, "volume": 1410461.0}, {"date": "2016-11-11", "close": 162.95, "volume": 803058.0}, {"date": "2016-11-14", "close": 162.93, "volume": 823581.0}, {"date": "2016-11-15", "close": 165.27, "volume": 1130600.0}, {"date": "2016-11-16", "close": 162.12, "volume": 830376.0}, {"date": "2016-11-17", "close": 163.27, "volume": 876126.0}, {"date": "2016-11-18", "close": 161.05, "volume": 683514.0}, {"date": "2016-11-21", "close": 162.81, "volume": 574275.0}, {"date": "2016-11-22", "close": 163.98, "volume": 766657.0}, {"date": "2016-11-23", "close": 165.32, "volume": 630199.0}, {"date": "2016-11-25", "close": 165.61, "volume": 173089.0}, {"date": "2016-11-28", "close": 162.63, "volume": 567816.0}, {"date": "2016-11-29", "close": 163.58, "volume": 537637.0}, {"date": "2016-11-30", "close": 162.44, "volume": 578285.0}, {"date": "2016-12-01", "close": 162.61, "volume": 557002.0}, {"date": "2016-12-02", "close": 166.84, "volume": 1550222.0}, {"date": "2016-12-05", "close": 170.0, "volume": 1029019.0}, {"date": "2016-12-06", "close": 169.4, "volume": 883248.0}, {"date": "2016-12-07", "close": 173.8, "volume": 1005621.0}, {"date": "2016-12-08", "close": 172.31, "volume": 746017.0}, {"date": "2016-12-09", "close": 173.73, "volume": 923162.0}, {"date": "2016-12-12", "close": 176.2, "volume": 944743.0}, {"date": "2016-12-13", "close": 178.14, "volume": 800413.0}, {"date": "2016-12-14", "close": 175.99, "volume": 1437390.0}, {"date": "2016-12-15", "close": 173.81, "volume": 690511.0}, {"date": "2016-12-16", "close": 174.08, "volume": 865142.0}, {"date": "2016-12-19", "close": 174.57, "volume": 651612.0}, {"date": "2016-12-20", "close": 177.93, "volume": 731972.0}, {"date": "2016-12-21", "close": 181.04, "volume": 1074138.0}, {"date": "2016-12-22", "close": 181.01, "volume": 785335.0}, {"date": "2016-12-23", "close": 181.95, "volume": 561408.0}, {"date": "2016-12-27", "close": 183.65, "volume": 725172.0}, {"date": "2016-12-28", "close": 182.82, "volume": 847162.0}, {"date": "2016-12-29", "close": 183.19, "volume": 599683.0}, {"date": "2016-12-30", "close": 181.77, "volume": 467719.0}, {"date": "2017-01-03", "close": 182.93, "volume": 655034.0}, {"date": "2017-01-04", "close": 185.42, "volume": 633323.0}, {"date": "2017-01-05", "close": 185.98, "volume": 883032.0}, {"date": "2017-01-06", "close": 186.1, "volume": 632914.0}, {"date": "2017-01-09", "close": 181.61, "volume": 756959.0}, {"date": "2017-01-10", "close": 183.82, "volume": 654140.0}, {"date": "2017-01-11", "close": 183.05, "volume": 730077.0}, {"date": "2017-01-12", "close": 183.86, "volume": 695448.0}, {"date": "2017-01-13", "close": 184.77, "volume": 689537.0}, {"date": "2017-01-17", "close": 185.44, "volume": 658915.0}, {"date": "2017-01-18", "close": 186.01, "volume": 524651.0}, {"date": "2017-01-19", "close": 185.23, "volume": 573568.0}, {"date": "2017-01-20", "close": 185.62, "volume": 600108.0}, {"date": "2017-01-23", "close": 186.99, "volume": 692920.0}, {"date": "2017-01-24", "close": 188.92, "volume": 1128873.0}, {"date": "2017-01-25", "close": 190.2, "volume": 1327034.0}, {"date": "2017-01-26", "close": 173.94, "volume": 4500099.0}, {"date": "2017-01-27", "close": 170.85, "volume": 2153023.0}, {"date": "2017-01-30", "close": 174.91, "volume": 1222285.0}, {"date": "2017-01-31", "close": 174.89, "volume": 775163.0}, {"date": "2017-02-01", "close": 173.94, "volume": 695341.0}, {"date": "2017-02-02", "close": 171.5, "volume": 921744.0}, {"date": "2017-02-03", "close": 173.61, "volume": 551074.0}, {"date": "2017-02-06", "close": 172.57, "volume": 585450.0}, {"date": "2017-02-07", "close": 173.4, "volume": 739846.0}, {"date": "2017-02-08", "close": 173.94, "volume": 802805.0}, {"date": "2017-02-09", "close": 174.07, "volume": 528619.0}, {"date": "2017-02-10", "close": 174.48, "volume": 644999.0}, {"date": "2017-02-13", "close": 175.42, "volume": 590453.0}, {"date": "2017-02-14", "close": 174.87, "volume": 499430.0}, {"date": "2017-02-15", "close": 177.05, "volume": 715990.0}, {"date": "2017-02-16", "close": 176.69, "volume": 604279.0}, {"date": "2017-02-17", "close": 177.19, "volume": 408726.0}, {"date": "2017-02-21", "close": 179.62, "volume": 735171.0}, {"date": "2017-02-22", "close": 180.87, "volume": 677416.0}, {"date": "2017-02-23", "close": 180.72, "volume": 773247.0}, {"date": "2017-02-24", "close": 180.16, "volume": 712246.0}, {"date": "2017-02-27", "close": 179.0, "volume": 860342.0}, {"date": "2017-02-28", "close": 178.59, "volume": 600256.0}, {"date": "2017-03-01", "close": 178.03, "volume": 969036.0}, {"date": "2017-03-02", "close": 177.8, "volume": 430950.0}, {"date": "2017-03-03", "close": 177.89, "volume": 424969.0}, {"date": "2017-03-06", "close": 175.75, "volume": 449310.0}, {"date": "2017-03-07", "close": 175.38, "volume": 484160.0}, {"date": "2017-03-08", "close": 176.04, "volume": 723862.0}, {"date": "2017-03-09", "close": 176.4, "volume": 559919.0}, {"date": "2017-03-10", "close": 177.75, "volume": 788623.0}, {"date": "2017-03-13", "close": 178.22, "volume": 806368.0}, {"date": "2017-03-14", "close": 178.79, "volume": 426804.0}, {"date": "2017-03-15", "close": 177.47, "volume": 937571.0}, {"date": "2017-03-16", "close": 172.69, "volume": 1156255.0}, {"date": "2017-03-17", "close": 172.71, "volume": 1191036.0}, {"date": "2017-03-20", "close": 172.8, "volume": 606196.0}, {"date": "2017-03-21", "close": 172.01, "volume": 841430.0}, {"date": "2017-03-22", "close": 170.32, "volume": 826931.0}, {"date": "2017-03-23", "close": 170.22, "volume": 997960.0}, {"date": "2017-03-24", "close": 170.0, "volume": 527792.0}, {"date": "2017-03-27", "close": 169.86, "volume": 596781.0}, {"date": "2017-03-28", "close": 169.85, "volume": 559415.0}, {"date": "2017-03-29", "close": 171.08, "volume": 378834.0}, {"date": "2017-03-30", "close": 170.15, "volume": 467541.0}, {"date": "2017-03-31", "close": 171.33, "volume": 526911.0}, {"date": "2017-04-03", "close": 170.72, "volume": 552305.0}, {"date": "2017-04-04", "close": 165.61, "volume": 1188854.0}, {"date": "2017-04-05", "close": 165.6, "volume": 1255399.0}, {"date": "2017-04-06", "close": 167.17, "volume": 710532.0}, {"date": "2017-04-07", "close": 167.03, "volume": 399667.0}, {"date": "2017-04-10", "close": 167.6, "volume": 629817.0}, {"date": "2017-04-11", "close": 168.3, "volume": 385962.0}, {"date": "2017-04-12", "close": 168.27, "volume": 683532.0}, {"date": "2017-04-13", "close": 169.44, "volume": 712761.0}, {"date": "2017-04-17", "close": 168.95, "volume": 1273878.0}, {"date": "2017-04-18", "close": 168.14, "volume": 1023200.0}, {"date": "2017-04-19", "close": 170.14, "volume": 911571.0}, {"date": "2017-04-20", "close": 171.64, "volume": 901595.0}, {"date": "2017-04-21", "close": 171.51, "volume": 991112.0}, {"date": "2017-04-24", "close": 174.8, "volume": 1540634.0}, {"date": "2017-04-25", "close": 180.94, "volume": 3659603.0}, {"date": "2017-04-26", "close": 185.12, "volume": 1594898.0}, {"date": "2017-04-27", "close": 185.86, "volume": 783712.0}, {"date": "2017-04-28", "close": 185.68, "volume": 970456.0}, {"date": "2017-05-01", "close": 185.91, "volume": 700380.0}, {"date": "2017-05-02", "close": 187.66, "volume": 862093.0}, {"date": "2017-05-03", "close": 187.15, "volume": 897228.0}, {"date": "2017-05-04", "close": 183.93, "volume": 998621.0}, {"date": "2017-05-05", "close": 185.14, "volume": 568261.0}, {"date": "2017-05-08", "close": 183.68, "volume": 578887.0}, {"date": "2017-05-09", "close": 184.5, "volume": 597207.0}, {"date": "2017-05-10", "close": 185.25, "volume": 566121.0}, {"date": "2017-05-11", "close": 185.65, "volume": 449143.0}, {"date": "2017-05-12", "close": 183.19, "volume": 597973.0}, {"date": "2017-05-15", "close": 187.83, "volume": 1364506.0}, {"date": "2017-05-16", "close": 186.94, "volume": 636144.0}, {"date": "2017-05-17", "close": 182.28, "volume": 773494.0}, {"date": "2017-05-18", "close": 177.2, "volume": 1382630.0}, {"date": "2017-05-19", "close": 179.08, "volume": 793591.0}, {"date": "2017-05-22", "close": 180.13, "volume": 516671.0}, {"date": "2017-05-23", "close": 180.78, "volume": 414588.0}, {"date": "2017-05-24", "close": 179.98, "volume": 457026.0}, {"date": "2017-05-25", "close": 180.4, "volume": 542650.0}, {"date": "2017-05-26", "close": 179.13, "volume": 578151.0}, {"date": "2017-05-30", "close": 183.2, "volume": 761864.0}, {"date": "2017-05-31", "close": 185.54, "volume": 756019.0}, {"date": "2017-06-01", "close": 187.81, "volume": 782664.0}, {"date": "2017-06-02", "close": 189.89, "volume": 614356.0}, {"date": "2017-06-05", "close": 191.86, "volume": 1164402.0}, {"date": "2017-06-06", "close": 188.91, "volume": 678232.0}, {"date": "2017-06-07", "close": 189.17, "volume": 540625.0}, {"date": "2017-06-08", "close": 189.09, "volume": 507913.0}, {"date": "2017-06-09", "close": 190.98, "volume": 501509.0}, {"date": "2017-06-12", "close": 190.61, "volume": 640512.0}, {"date": "2017-06-13", "close": 193.9, "volume": 694200.0}, {"date": "2017-06-14", "close": 196.54, "volume": 1330794.0}, {"date": "2017-06-15", "close": 196.24, "volume": 767308.0}, {"date": "2017-06-16", "close": 195.87, "volume": 645943.0}, {"date": "2017-06-19", "close": 196.87, "volume": 557379.0}, {"date": "2017-06-20", "close": 194.56, "volume": 1169437.0}, {"date": "2017-06-21", "close": 193.81, "volume": 565528.0}, {"date": "2017-06-22", "close": 195.16, "volume": 465916.0}, {"date": "2017-06-23", "close": 188.68, "volume": 1564439.0}, {"date": "2017-06-26", "close": 190.72, "volume": 780858.0}, {"date": "2017-06-27", "close": 188.52, "volume": 618957.0}, {"date": "2017-06-28", "close": 188.54, "volume": 598829.0}, {"date": "2017-06-29", "close": 188.04, "volume": 652986.0}, {"date": "2017-06-30", "close": 191.62, "volume": 744840.0}, {"date": "2017-07-03", "close": 191.97, "volume": 397151.0}, {"date": "2017-07-05", "close": 193.21, "volume": 416850.0}, {"date": "2017-07-06", "close": 189.7, "volume": 518504.0}, {"date": "2017-07-07", "close": 192.11, "volume": 419598.0}, {"date": "2017-07-10", "close": 192.83, "volume": 368661.0}, {"date": "2017-07-11", "close": 191.25, "volume": 421960.0}, {"date": "2017-07-12", "close": 192.26, "volume": 540678.0}, {"date": "2017-07-13", "close": 192.25, "volume": 652759.0}, {"date": "2017-07-14", "close": 192.29, "volume": 587742.0}, {"date": "2017-07-17", "close": 195.52, "volume": 1125581.0}, {"date": "2017-07-18", "close": 196.2, "volume": 738458.0}, {"date": "2017-07-19", "close": 198.34, "volume": 923326.0}, {"date": "2017-07-20", "close": 189.74, "volume": 2266642.0}, {"date": "2017-07-21", "close": 191.22, "volume": 721592.0}, {"date": "2017-07-24", "close": 190.08, "volume": 542670.0}, {"date": "2017-07-25", "close": 190.95, "volume": 716583.0}, {"date": "2017-07-26", "close": 190.19, "volume": 899347.0}, {"date": "2017-07-27", "close": 178.24, "volume": 2557852.0}, {"date": "2017-07-28", "close": 177.76, "volume": 1462332.0}, {"date": "2017-07-31", "close": 177.88, "volume": 913160.0}, {"date": "2017-08-01", "close": 176.48, "volume": 1051517.0}, {"date": "2017-08-02", "close": 176.58, "volume": 662250.0}, {"date": "2017-08-03", "close": 175.91, "volume": 790860.0}, {"date": "2017-08-04", "close": 177.82, "volume": 742702.0}, {"date": "2017-08-07", "close": 178.39, "volume": 1066910.0}, {"date": "2017-08-08", "close": 178.54, "volume": 751141.0}, {"date": "2017-08-09", "close": 175.05, "volume": 801298.0}, {"date": "2017-08-10", "close": 171.74, "volume": 1120484.0}, {"date": "2017-08-11", "close": 171.24, "volume": 611032.0}, {"date": "2017-08-14", "close": 173.65, "volume": 641121.0}, {"date": "2017-08-15", "close": 173.19, "volume": 644811.0}, {"date": "2017-08-16", "close": 174.11, "volume": 596123.0}, {"date": "2017-08-17", "close": 171.49, "volume": 575351.0}, {"date": "2017-08-18", "close": 170.08, "volume": 607622.0}, {"date": "2017-08-21", "close": 167.8, "volume": 819388.0}, {"date": "2017-08-22", "close": 169.31, "volume": 827220.0}, {"date": "2017-08-23", "close": 168.37, "volume": 573271.0}, {"date": "2017-08-24", "close": 167.35, "volume": 567827.0}, {"date": "2017-08-25", "close": 168.45, "volume": 400382.0}, {"date": "2017-08-28", "close": 168.19, "volume": 399940.0}, {"date": "2017-08-29", "close": 168.02, "volume": 427800.0}, {"date": "2017-08-30", "close": 168.91, "volume": 553117.0}, {"date": "2017-08-31", "close": 171.62, "volume": 648812.0}, {"date": "2017-09-01", "close": 173.29, "volume": 551587.0}, {"date": "2017-09-05", "close": 172.14, "volume": 480587.0}, {"date": "2017-09-06", "close": 170.2, "volume": 779679.0}, {"date": "2017-09-07", "close": 168.96, "volume": 728899.0}, {"date": "2017-09-08", "close": 172.29, "volume": 624646.0}, {"date": "2017-09-11", "close": 173.6, "volume": 900010.0}, {"date": "2017-09-12", "close": 176.34, "volume": 514668.0}, {"date": "2017-09-13", "close": 175.89, "volume": 530910.0}, {"date": "2017-09-14", "close": 175.13, "volume": 785339.0}, {"date": "2017-09-15", "close": 171.86, "volume": 1176681.0}, {"date": "2017-09-18", "close": 170.84, "volume": 556803.0}, {"date": "2017-09-19", "close": 171.06, "volume": 820442.0}, {"date": "2017-09-20", "close": 170.38, "volume": 715452.0}, {"date": "2017-09-21", "close": 172.69, "volume": 582964.0}, {"date": "2017-09-22", "close": 175.23, "volume": 939925.0}, {"date": "2017-09-25", "close": 177.29, "volume": 816710.0}, {"date": "2017-09-26", "close": 181.63, "volume": 1015971.0}, {"date": "2017-09-27", "close": 181.53, "volume": 749651.0}, {"date": "2017-09-28", "close": 183.57, "volume": 812554.0}, {"date": "2017-09-29", "close": 184.44, "volume": 467109.0}, {"date": "2017-10-02", "close": 183.9, "volume": 830309.0}, {"date": "2017-10-03", "close": 185.09, "volume": 652118.0}, {"date": "2017-10-04", "close": 185.82, "volume": 673349.0}, {"date": "2017-10-05", "close": 183.44, "volume": 1388037.0}, {"date": "2017-10-06", "close": 181.33, "volume": 794964.0}, {"date": "2017-10-09", "close": 179.96, "volume": 676981.0}, {"date": "2017-10-10", "close": 177.18, "volume": 1264635.0}, {"date": "2017-10-11", "close": 176.91, "volume": 641020.0}, {"date": "2017-10-12", "close": 177.1, "volume": 703202.0}, {"date": "2017-10-13", "close": 178.78, "volume": 593356.0}, {"date": "2017-10-16", "close": 176.77, "volume": 607750.0}, {"date": "2017-10-17", "close": 176.34, "volume": 794268.0}, {"date": "2017-10-18", "close": 176.79, "volume": 632357.0}, {"date": "2017-10-19", "close": 177.96, "volume": 381627.0}, {"date": "2017-10-20", "close": 182.46, "volume": 894871.0}, {"date": "2017-10-23", "close": 182.5, "volume": 1506056.0}, {"date": "2017-10-24", "close": 163.26, "volume": 9476984.0}, {"date": "2017-10-25", "close": 160.94, "volume": 2497182.0}, {"date": "2017-10-26", "close": 161.51, "volume": 1531097.0}, {"date": "2017-10-27", "close": 161.41, "volume": 1250981.0}, {"date": "2017-10-30", "close": 161.66, "volume": 910171.0}, {"date": "2017-10-31", "close": 163.93, "volume": 1138772.0}, {"date": "2017-11-01", "close": 164.42, "volume": 1137823.0}, {"date": "2017-11-02", "close": 163.41, "volume": 985406.0}, {"date": "2017-11-03", "close": 163.86, "volume": 951341.0}, {"date": "2017-11-06", "close": 163.42, "volume": 496218.0}, {"date": "2017-11-07", "close": 162.56, "volume": 732895.0}, {"date": "2017-11-08", "close": 162.77, "volume": 543639.0}, {"date": "2017-11-09", "close": 162.74, "volume": 687848.0}, {"date": "2017-11-10", "close": 162.05, "volume": 704411.0}, {"date": "2017-11-13", "close": 161.67, "volume": 490846.0}, {"date": "2017-11-14", "close": 161.0, "volume": 620105.0}, {"date": "2017-11-15", "close": 161.57, "volume": 736745.0}, {"date": "2017-11-16", "close": 162.88, "volume": 639121.0}, {"date": "2017-11-17", "close": 165.4, "volume": 808369.0}, {"date": "2017-11-20", "close": 165.2, "volume": 553935.0}, {"date": "2017-11-21", "close": 168.88, "volume": 1400855.0}, {"date": "2017-11-22", "close": 166.64, "volume": 889497.0}, {"date": "2017-11-24", "close": 167.82, "volume": 336316.0}, {"date": "2017-11-27", "close": 165.0, "volume": 947819.0}, {"date": "2017-11-28", "close": 167.48, "volume": 1722203.0}, {"date": "2017-11-29", "close": 168.99, "volume": 1420536.0}, {"date": "2017-11-30", "close": 168.57, "volume": 951551.0}, {"date": "2017-12-01", "close": 167.46, "volume": 776849.0}, {"date": "2017-12-04", "close": 169.63, "volume": 1098113.0}, {"date": "2017-12-05", "close": 169.12, "volume": 693498.0}, {"date": "2017-12-06", "close": 169.11, "volume": 461902.0}, {"date": "2017-12-07", "close": 170.49, "volume": 742880.0}, {"date": "2017-12-08", "close": 169.7, "volume": 560129.0}, {"date": "2017-12-11", "close": 167.87, "volume": 1037824.0}, {"date": "2017-12-12", "close": 166.51, "volume": 859185.0}, {"date": "2017-12-13", "close": 167.04, "volume": 504800.0}, {"date": "2017-12-14", "close": 163.92, "volume": 837139.0}, {"date": "2017-12-15", "close": 164.49, "volume": 1205687.0}, {"date": "2017-12-18", "close": 165.36, "volume": 735926.0}, {"date": "2017-12-19", "close": 166.1, "volume": 560960.0}, {"date": "2017-12-20", "close": 164.88, "volume": 415073.0}, {"date": "2017-12-21", "close": 169.61, "volume": 1240294.0}, {"date": "2017-12-22", "close": 171.68, "volume": 705373.0}, {"date": "2017-12-26", "close": 170.16, "volume": 469556.0}, {"date": "2017-12-27", "close": 170.08, "volume": 329494.0}, {"date": "2017-12-28", "close": 170.67, "volume": 281270.0}, {"date": "2017-12-29", "close": 168.64, "volume": 395765.0}, {"date": "2018-01-02", "close": 167.99, "volume": 675996.0}, {"date": "2018-01-03", "close": 168.84, "volume": 963157.0}, {"date": "2018-01-04", "close": 168.82, "volume": 617559.0}, {"date": "2018-01-05", "close": 168.48, "volume": 561187.0}, {"date": "2018-01-08", "close": 169.05, "volume": 918863.0}, {"date": "2018-01-09", "close": 168.37, "volume": 1033204.0}, {"date": "2018-01-10", "close": 166.21, "volume": 827669.0}, {"date": "2018-01-11", "close": 169.03, "volume": 953488.0}, {"date": "2018-01-12", "close": 172.75, "volume": 1081757.0}, {"date": "2018-01-16", "close": 168.95, "volume": 842019.0}, {"date": "2018-01-17", "close": 171.38, "volume": 805092.0}, {"date": "2018-01-18", "close": 167.39, "volume": 1047942.0}, {"date": "2018-01-19", "close": 167.53, "volume": 876166.0}, {"date": "2018-01-22", "close": 166.65, "volume": 1097359.0}, {"date": "2018-01-23", "close": 171.98, "volume": 2136203.0}, {"date": "2018-01-24", "close": 178.97, "volume": 2192452.0}, {"date": "2018-01-25", "close": 183.09, "volume": 2563802.0}, {"date": "2018-01-26", "close": 185.97, "volume": 1445940.0}, {"date": "2018-01-29", "close": 182.5, "volume": 928151.0}, {"date": "2018-01-30", "close": 182.07, "volume": 843016.0}, {"date": "2018-01-31", "close": 181.42, "volume": 819625.0}, {"date": "2018-02-01", "close": 182.49, "volume": 799224.0}, {"date": "2018-02-02", "close": 178.06, "volume": 852221.0}, {"date": "2018-02-05", "close": 171.88, "volume": 1282441.0}, {"date": "2018-02-06", "close": 173.81, "volume": 1272653.0}, {"date": "2018-02-07", "close": 171.52, "volume": 861913.0}, {"date": "2018-02-08", "close": 164.95, "volume": 933613.0}, {"date": "2018-02-09", "close": 167.01, "volume": 1630840.0}, {"date": "2018-02-12", "close": 171.05, "volume": 930899.0}, {"date": "2018-02-13", "close": 170.19, "volume": 584221.0}, {"date": "2018-02-14", "close": 171.21, "volume": 751590.0}, {"date": "2018-02-15", "close": 176.74, "volume": 886188.0}, {"date": "2018-02-16", "close": 172.7, "volume": 1288373.0}, {"date": "2018-02-20", "close": 168.5, "volume": 911326.0}, {"date": "2018-02-21", "close": 166.29, "volume": 1151983.0}, {"date": "2018-02-22", "close": 168.48, "volume": 640422.0}, {"date": "2018-02-23", "close": 171.44, "volume": 750272.0}, {"date": "2018-02-26", "close": 168.09, "volume": 1039546.0}, {"date": "2018-02-27", "close": 165.24, "volume": 554284.0}, {"date": "2018-02-28", "close": 162.43, "volume": 1021155.0}, {"date": "2018-03-01", "close": 160.57, "volume": 1439777.0}, {"date": "2018-03-02", "close": 158.65, "volume": 1086446.0}, {"date": "2018-03-05", "close": 158.58, "volume": 880222.0}, {"date": "2018-03-06", "close": 161.42, "volume": 837511.0}, {"date": "2018-03-07", "close": 158.6, "volume": 725000.0}, {"date": "2018-03-08", "close": 158.78, "volume": 666666.0}, {"date": "2018-03-09", "close": 164.06, "volume": 973205.0}, {"date": "2018-03-12", "close": 163.31, "volume": 536100.0}, {"date": "2018-03-13", "close": 162.72, "volume": 457405.0}, {"date": "2018-03-14", "close": 160.12, "volume": 533572.0}, {"date": "2018-03-15", "close": 160.48, "volume": 648729.0}, {"date": "2018-03-16", "close": 159.82, "volume": 948434.0}, {"date": "2018-03-19", "close": 158.0, "volume": 1087922.0}, {"date": "2018-03-20", "close": 157.26, "volume": 1064793.0}, {"date": "2018-03-21", "close": 158.24, "volume": 705589.0}, {"date": "2018-03-22", "close": 155.48, "volume": 804507.0}, {"date": "2018-03-23", "close": 152.63, "volume": 1155582.0}, {"date": "2018-03-26", "close": 153.44, "volume": 668689.0}, {"date": "2018-03-27", "close": 152.8, "volume": 751847.0}, {"date": "2018-03-28", "close": 151.17, "volume": 797557.0}, {"date": "2018-03-29", "close": 153.11, "volume": 507848.0}, {"date": "2018-04-02", "close": 150.46, "volume": 989868.0}, {"date": "2018-04-03", "close": 151.23, "volume": 548800.0}, {"date": "2018-04-04", "close": 151.6, "volume": 1491485.0}, {"date": "2018-04-05", "close": 152.61, "volume": 880964.0}, {"date": "2018-04-06", "close": 148.52, "volume": 926506.0}, {"date": "2018-04-09", "close": 146.79, "volume": 715066.0}, {"date": "2018-04-10", "close": 149.82, "volume": 748828.0}, {"date": "2018-04-11", "close": 148.93, "volume": 433595.0}, {"date": "2018-04-12", "close": 149.03, "volume": 528840.0}, {"date": "2018-04-13", "close": 148.59, "volume": 390938.0}, {"date": "2018-04-16", "close": 153.57, "volume": 973903.0}, {"date": "2018-04-17", "close": 153.53, "volume": 835001.0}, {"date": "2018-04-18", "close": 154.72, "volume": 534633.0}, {"date": "2018-04-19", "close": 152.01, "volume": 572208.0}, {"date": "2018-04-20", "close": 149.37, "volume": 878458.0}, {"date": "2018-04-23", "close": 150.32, "volume": 1119601.0}, {"date": "2018-04-24", "close": 155.96, "volume": 3734625.0}, {"date": "2018-04-25", "close": 155.48, "volume": 1500229.0}, {"date": "2018-04-26", "close": 155.85, "volume": 1120687.0}, {"date": "2018-04-27", "close": 157.75, "volume": 1006200.0}, {"date": "2018-04-30", "close": 154.95, "volume": 901291.0}, {"date": "2018-05-01", "close": 155.92, "volume": 1138966.0}, {"date": "2018-05-02", "close": 154.24, "volume": 893925.0}, {"date": "2018-05-03", "close": 151.74, "volume": 1507482.0}, {"date": "2018-05-04", "close": 153.3, "volume": 1019132.0}, {"date": "2018-05-07", "close": 153.4, "volume": 1085847.0}, {"date": "2018-05-08", "close": 153.98, "volume": 721838.0}, {"date": "2018-05-09", "close": 154.6, "volume": 835239.0}, {"date": "2018-05-10", "close": 155.62, "volume": 911937.0}, {"date": "2018-05-11", "close": 155.97, "volume": 746806.0}, {"date": "2018-05-14", "close": 157.65, "volume": 1101509.0}, {"date": "2018-05-15", "close": 157.26, "volume": 1757712.0}, {"date": "2018-05-16", "close": 159.56, "volume": 2060618.0}, {"date": "2018-05-17", "close": 161.85, "volume": 3896950.0}, {"date": "2018-05-18", "close": 162.68, "volume": 3732876.0}, {"date": "2018-05-21", "close": 164.95, "volume": 4571017.0}, {"date": "2018-05-22", "close": 164.3, "volume": 6635106.0}, {"date": "2018-05-23", "close": 164.65, "volume": 4105914.0}, {"date": "2018-05-24", "close": 151.01, "volume": 6789178.0}, {"date": "2018-05-25", "close": 151.07, "volume": 4434357.0}, {"date": "2018-05-29", "close": 149.99, "volume": 1481645.0}, {"date": "2018-05-30", "close": 149.24, "volume": 2370155.0}, {"date": "2018-05-31", "close": 144.75, "volume": 3159596.0}, {"date": "2018-06-01", "close": 145.31, "volume": 2624963.0}, {"date": "2018-06-04", "close": 149.22, "volume": 1616971.0}, {"date": "2018-06-05", "close": 148.44, "volume": 1335997.0}, {"date": "2018-06-06", "close": 147.6, "volume": 1126967.0}, {"date": "2018-06-07", "close": 148.37, "volume": 949508.0}, {"date": "2018-06-08", "close": 148.86, "volume": 956774.0}, {"date": "2018-06-11", "close": 150.68, "volume": 719365.0}, {"date": "2018-06-12", "close": 151.64, "volume": 836509.0}, {"date": "2018-06-13", "close": 151.06, "volume": 704982.0}, {"date": "2018-06-14", "close": 155.47, "volume": 1894743.0}, {"date": "2018-06-15", "close": 152.04, "volume": 1460235.0}, {"date": "2018-06-18", "close": 150.63, "volume": 832627.0}, {"date": "2018-06-19", "close": 147.0, "volume": 1381470.0}, {"date": "2018-06-20", "close": 145.9, "volume": 760125.0}, {"date": "2018-06-21", "close": 143.98, "volume": 698768.0}, {"date": "2018-06-22", "close": 144.65, "volume": 695348.0}, {"date": "2018-06-25", "close": 143.89, "volume": 965659.0}, {"date": "2018-06-26", "close": 144.38, "volume": 801535.0}, {"date": "2018-06-27", "close": 144.65, "volume": 643445.0}, {"date": "2018-06-28", "close": 145.56, "volume": 1084933.0}, {"date": "2018-06-29", "close": 146.23, "volume": 674482.0}, {"date": "2018-07-02", "close": 146.94, "volume": 703417.0}, {"date": "2018-07-03", "close": 146.15, "volume": 301991.0}, {"date": "2018-07-05", "close": 148.81, "volume": 639347.0}, {"date": "2018-07-06", "close": 150.87, "volume": 488287.0}, {"date": "2018-07-09", "close": 154.9, "volume": 828370.0}, {"date": "2018-07-10", "close": 154.05, "volume": 640297.0}, {"date": "2018-07-11", "close": 154.17, "volume": 638341.0}, {"date": "2018-07-12", "close": 155.29, "volume": 675456.0}, {"date": "2018-07-13", "close": 155.77, "volume": 876394.0}, {"date": "2018-07-16", "close": 153.44, "volume": 886131.0}, {"date": "2018-07-17", "close": 150.76, "volume": 1276536.0}, {"date": "2018-07-18", "close": 150.44, "volume": 946237.0}, {"date": "2018-07-19", "close": 152.35, "volume": 937142.0}, {"date": "2018-07-20", "close": 151.8, "volume": 1190411.0}, {"date": "2018-07-23", "close": 150.71, "volume": 1252800.0}, {"date": "2018-07-24", "close": 128.82, "volume": 12448150.0}, {"date": "2018-07-25", "close": 124.21, "volume": 4787882.0}, {"date": "2018-07-26", "close": 127.64, "volume": 2266384.0}, {"date": "2018-07-27", "close": 127.89, "volume": 1778222.0}, {"date": "2018-07-30", "close": 127.9, "volume": 2091028.0}, {"date": "2018-07-31", "close": 131.1, "volume": 1132718.0}, {"date": "2018-08-01", "close": 130.95, "volume": 898636.0}, {"date": "2018-08-02", "close": 132.21, "volume": 808083.0}, {"date": "2018-08-03", "close": 134.78, "volume": 1170201.0}, {"date": "2018-08-06", "close": 132.63, "volume": 1116651.0}, {"date": "2018-08-07", "close": 132.14, "volume": 977446.0}, {"date": "2018-08-08", "close": 131.72, "volume": 696935.0}, {"date": "2018-08-09", "close": 130.8, "volume": 708047.0}, {"date": "2018-08-10", "close": 127.32, "volume": 999873.0}, {"date": "2018-08-13", "close": 124.59, "volume": 1303188.0}, {"date": "2018-08-14", "close": 124.35, "volume": 647937.0}, {"date": "2018-08-15", "close": 124.54, "volume": 1148532.0}, {"date": "2018-08-16", "close": 127.66, "volume": 826281.0}, {"date": "2018-08-17", "close": 127.24, "volume": 484380.0}, {"date": "2018-08-20", "close": 128.07, "volume": 481816.0}, {"date": "2018-08-21", "close": 130.37, "volume": 623984.0}, {"date": "2018-08-22", "close": 128.82, "volume": 790428.0}, {"date": "2018-08-23", "close": 126.6, "volume": 776644.0}, {"date": "2018-08-24", "close": 127.12, "volume": 506369.0}, {"date": "2018-08-27", "close": 130.8, "volume": 899423.0}, {"date": "2018-08-28", "close": 129.91, "volume": 1398535.0}, {"date": "2018-08-29", "close": 129.85, "volume": 596753.0}, {"date": "2018-08-30", "close": 126.45, "volume": 617025.0}, {"date": "2018-08-31", "close": 124.98, "volume": 1132780.0}, {"date": "2018-09-04", "close": 124.0, "volume": 752263.0}, {"date": "2018-09-05", "close": 126.8, "volume": 825318.0}, {"date": "2018-09-06", "close": 126.47, "volume": 407140.0}, {"date": "2018-09-07", "close": 125.67, "volume": 403501.0}, {"date": "2018-09-10", "close": 126.45, "volume": 475435.0}, {"date": "2018-09-11", "close": 125.85, "volume": 458502.0}, {"date": "2018-09-12", "close": 124.51, "volume": 980325.0}, {"date": "2018-09-13", "close": 125.32, "volume": 844152.0}, {"date": "2018-09-14", "close": 123.21, "volume": 966280.0}, {"date": "2018-09-17", "close": 123.07, "volume": 1090587.0}, {"date": "2018-09-18", "close": 122.1, "volume": 1149968.0}, {"date": "2018-09-19", "close": 122.97, "volume": 929052.0}, {"date": "2018-09-20", "close": 122.99, "volume": 953763.0}, {"date": "2018-09-21", "close": 123.75, "volume": 2026462.0}, {"date": "2018-09-24", "close": 121.52, "volume": 1095170.0}, {"date": "2018-09-25", "close": 121.32, "volume": 789699.0}, {"date": "2018-09-26", "close": 119.36, "volume": 1002925.0}, {"date": "2018-09-27", "close": 118.94, "volume": 636401.0}, {"date": "2018-09-28", "close": 118.75, "volume": 577939.0}, {"date": "2018-10-01", "close": 118.59, "volume": 802833.0}, {"date": "2018-10-02", "close": 115.45, "volume": 1200133.0}, {"date": "2018-10-03", "close": 114.37, "volume": 1244586.0}, {"date": "2018-10-04", "close": 114.19, "volume": 666841.0}, {"date": "2018-10-05", "close": 111.52, "volume": 1074906.0}, {"date": "2018-10-08", "close": 112.56, "volume": 864366.0}, {"date": "2018-10-09", "close": 106.3, "volume": 1662040.0}, {"date": "2018-10-10", "close": 104.97, "volume": 1522161.0}, {"date": "2018-10-11", "close": 104.35, "volume": 1093352.0}, {"date": "2018-10-12", "close": 103.85, "volume": 1021885.0}, {"date": "2018-10-15", "close": 105.37, "volume": 929779.0}, {"date": "2018-10-16", "close": 108.37, "volume": 1273412.0}, {"date": "2018-10-17", "close": 108.34, "volume": 1263463.0}, {"date": "2018-10-18", "close": 107.0, "volume": 1321636.0}, {"date": "2018-10-19", "close": 106.89, "volume": 1231680.0}, {"date": "2018-10-22", "close": 106.33, "volume": 1150120.0}, {"date": "2018-10-23", "close": 109.72, "volume": 1818839.0}, {"date": "2018-10-24", "close": 104.27, "volume": 2208411.0}, {"date": "2018-10-25", "close": 111.34, "volume": 2836516.0}, {"date": "2018-10-26", "close": 104.53, "volume": 2501387.0}, {"date": "2018-10-29", "close": 104.25, "volume": 1514487.0}, {"date": "2018-10-30", "close": 111.27, "volume": 1417400.0}, {"date": "2018-10-31", "close": 109.76, "volume": 1114554.0}, {"date": "2018-11-01", "close": 114.11, "volume": 1204223.0}, {"date": "2018-11-02", "close": 115.53, "volume": 1148673.0}, {"date": "2018-11-05", "close": 116.16, "volume": 824255.0}, {"date": "2018-11-06", "close": 115.92, "volume": 604805.0}, {"date": "2018-11-07", "close": 117.11, "volume": 824767.0}, {"date": "2018-11-08", "close": 117.28, "volume": 698705.0}, {"date": "2018-11-09", "close": 116.36, "volume": 673219.0}, {"date": "2018-11-12", "close": 115.37, "volume": 801877.0}, {"date": "2018-11-13", "close": 116.95, "volume": 835784.0}, {"date": "2018-11-14", "close": 113.94, "volume": 1180858.0}, {"date": "2018-11-15", "close": 113.27, "volume": 1187414.0}, {"date": "2018-11-16", "close": 117.1, "volume": 1120695.0}, {"date": "2018-11-19", "close": 118.6, "volume": 1104958.0}, {"date": "2018-11-20", "close": 118.77, "volume": 1001211.0}, {"date": "2018-11-21", "close": 120.27, "volume": 1153482.0}, {"date": "2018-11-23", "close": 121.04, "volume": 371456.0}, {"date": "2018-11-26", "close": 124.88, "volume": 1299632.0}, {"date": "2018-11-27", "close": 125.26, "volume": 938537.0}, {"date": "2018-11-28", "close": 126.22, "volume": 1324110.0}, {"date": "2018-11-29", "close": 126.4, "volume": 892875.0}, {"date": "2018-11-30", "close": 126.13, "volume": 744490.0}, {"date": "2018-12-03", "close": 126.53, "volume": 731792.0}, {"date": "2018-12-04", "close": 121.01, "volume": 1100204.0}, {"date": "2018-12-06", "close": 121.55, "volume": 904962.0}, {"date": "2018-12-07", "close": 120.37, "volume": 539467.0}, {"date": "2018-12-10", "close": 116.64, "volume": 1186159.0}, {"date": "2018-12-11", "close": 115.43, "volume": 827645.0}, {"date": "2018-12-12", "close": 117.37, "volume": 917708.0}, {"date": "2018-12-13", "close": 117.19, "volume": 836884.0}, {"date": "2018-12-14", "close": 113.2, "volume": 1151625.0}, {"date": "2018-12-17", "close": 111.47, "volume": 1097946.0}, {"date": "2018-12-18", "close": 112.75, "volume": 742756.0}, {"date": "2018-12-19", "close": 110.12, "volume": 783111.0}, {"date": "2018-12-20", "close": 109.16, "volume": 888984.0}, {"date": "2018-12-21", "close": 104.93, "volume": 1325155.0}, {"date": "2018-12-24", "close": 101.72, "volume": 506598.0}, {"date": "2018-12-26", "close": 106.01, "volume": 943309.0}, {"date": "2018-12-27", "close": 106.7, "volume": 757955.0}, {"date": "2018-12-28", "close": 107.27, "volume": 877657.0}, {"date": "2018-12-31", "close": 106.87, "volume": 816718.0}, {"date": "2019-01-02", "close": 107.92, "volume": 726146.0}, {"date": "2019-01-03", "close": 107.56, "volume": 685856.0}, {"date": "2019-01-04", "close": 112.82, "volume": 792514.0}, {"date": "2019-01-07", "close": 116.11, "volume": 757120.0}, {"date": "2019-01-08", "close": 118.72, "volume": 742536.0}, {"date": "2019-01-09", "close": 121.49, "volume": 791724.0}, {"date": "2019-01-10", "close": 122.51, "volume": 719312.0}, {"date": "2019-01-11", "close": 123.09, "volume": 536541.0}, {"date": "2019-01-14", "close": 123.93, "volume": 886716.0}, {"date": "2019-01-15", "close": 123.85, "volume": 606587.0}, {"date": "2019-01-16", "close": 123.18, "volume": 465983.0}, {"date": "2019-01-17", "close": 125.52, "volume": 451806.0}, {"date": "2019-01-18", "close": 127.06, "volume": 779268.0}, {"date": "2019-01-22", "close": 126.22, "volume": 926511.0}, {"date": "2019-01-23", "close": 119.83, "volume": 1262739.0}, {"date": "2019-01-24", "close": 122.9, "volume": 876071.0}, {"date": "2019-01-25", "close": 125.07, "volume": 669551.0}, {"date": "2019-01-28", "close": 124.46, "volume": 1235107.0}, {"date": "2019-01-29", "close": 136.49, "volume": 7410060.0}, {"date": "2019-01-30", "close": 132.15, "volume": 2201393.0}, {"date": "2019-01-31", "close": 133.01, "volume": 1492330.0}, {"date": "2019-02-01", "close": 132.99, "volume": 1027546.0}, {"date": "2019-02-04", "close": 135.5, "volume": 762491.0}, {"date": "2019-02-05", "close": 135.47, "volume": 822096.0}, {"date": "2019-02-06", "close": 134.31, "volume": 607467.0}, {"date": "2019-02-07", "close": 134.09, "volume": 539848.0}, {"date": "2019-02-08", "close": 133.29, "volume": 541232.0}, {"date": "2019-02-11", "close": 132.91, "volume": 705855.0}, {"date": "2019-02-12", "close": 136.44, "volume": 819894.0}, {"date": "2019-02-13", "close": 137.95, "volume": 694903.0}, {"date": "2019-02-14", "close": 137.57, "volume": 759212.0}, {"date": "2019-02-15", "close": 139.36, "volume": 897177.0}, {"date": "2019-02-19", "close": 141.55, "volume": 658013.0}, {"date": "2019-02-20", "close": 142.7, "volume": 749747.0}, {"date": "2019-02-21", "close": 142.8, "volume": 577741.0}, {"date": "2019-02-22", "close": 145.58, "volume": 650298.0}, {"date": "2019-02-25", "close": 144.67, "volume": 789257.0}, {"date": "2019-02-26", "close": 143.28, "volume": 632809.0}, {"date": "2019-02-27", "close": 142.94, "volume": 640201.0}, {"date": "2019-02-28", "close": 141.51, "volume": 929718.0}, {"date": "2019-03-01", "close": 141.31, "volume": 517084.0}, {"date": "2019-03-04", "close": 142.95, "volume": 662321.0}, {"date": "2019-03-05", "close": 141.91, "volume": 569939.0}, {"date": "2019-03-06", "close": 138.91, "volume": 593991.0}, {"date": "2019-03-07", "close": 137.46, "volume": 590364.0}, {"date": "2019-03-08", "close": 137.55, "volume": 420118.0}, {"date": "2019-03-11", "close": 136.6, "volume": 541890.0}, {"date": "2019-03-12", "close": 141.01, "volume": 985785.0}, {"date": "2019-03-13", "close": 141.1, "volume": 1255484.0}, {"date": "2019-03-14", "close": 140.07, "volume": 725972.0}, {"date": "2019-03-15", "close": 133.18, "volume": 2006219.0}, {"date": "2019-03-18", "close": 133.31, "volume": 957700.0}, {"date": "2019-03-19", "close": 132.21, "volume": 868431.0}, {"date": "2019-03-20", "close": 130.5, "volume": 893480.0}, {"date": "2019-03-21", "close": 134.01, "volume": 1534668.0}, {"date": "2019-03-22", "close": 129.04, "volume": 956541.0}, {"date": "2019-03-25", "close": 129.07, "volume": 953562.0}, {"date": "2019-03-26", "close": 130.95, "volume": 816112.0}, {"date": "2019-03-27", "close": 131.78, "volume": 612025.0}, {"date": "2019-03-28", "close": 132.05, "volume": 345576.0}, {"date": "2019-03-29", "close": 132.89, "volume": 645213.0}, {"date": "2019-04-01", "close": 134.47, "volume": 565618.0}, {"date": "2019-04-02", "close": 134.59, "volume": 563685.0}, {"date": "2019-04-03", "close": 132.77, "volume": 785393.0}, {"date": "2019-04-04", "close": 134.47, "volume": 610081.0}, {"date": "2019-04-05", "close": 136.11, "volume": 614722.0}, {"date": "2019-04-08", "close": 137.87, "volume": 569037.0}, {"date": "2019-04-09", "close": 134.78, "volume": 553216.0}, {"date": "2019-04-10", "close": 137.03, "volume": 568190.0}, {"date": "2019-04-11", "close": 139.72, "volume": 582118.0}, {"date": "2019-04-12", "close": 139.88, "volume": 865313.0}, {"date": "2019-04-15", "close": 136.37, "volume": 1141109.0}, {"date": "2019-04-16", "close": 137.35, "volume": 749104.0}, {"date": "2019-04-17", "close": 136.88, "volume": 562645.0}, {"date": "2019-04-18", "close": 139.06, "volume": 674980.0}, {"date": "2019-04-22", "close": 139.36, "volume": 1750592.0}, {"date": "2019-04-23", "close": 139.93, "volume": 2968371.0}, {"date": "2019-04-24", "close": 139.21, "volume": 1213259.0}, {"date": "2019-04-25", "close": 135.04, "volume": 991601.0}, {"date": "2019-04-26", "close": 137.06, "volume": 902757.0}, {"date": "2019-04-29", "close": 138.56, "volume": 709581.0}, {"date": "2019-04-30", "close": 138.82, "volume": 656252.0}, {"date": "2019-05-01", "close": 139.76, "volume": 852106.0}, {"date": "2019-05-02", "close": 142.31, "volume": 659060.0}, {"date": "2019-05-03", "close": 142.46, "volume": 561628.0}, {"date": "2019-05-06", "close": 139.98, "volume": 812325.0}, {"date": "2019-05-07", "close": 137.75, "volume": 738010.0}, {"date": "2019-05-08", "close": 136.98, "volume": 433202.0}, {"date": "2019-05-09", "close": 133.83, "volume": 832956.0}, {"date": "2019-05-10", "close": 134.32, "volume": 777658.0}, {"date": "2019-05-13", "close": 128.08, "volume": 1091894.0}, {"date": "2019-05-14", "close": 129.08, "volume": 761788.0}, {"date": "2019-05-15", "close": 130.68, "volume": 796654.0}, {"date": "2019-05-16", "close": 129.92, "volume": 705850.0}, {"date": "2019-05-17", "close": 128.63, "volume": 531567.0}, {"date": "2019-05-20", "close": 129.52, "volume": 544296.0}, {"date": "2019-05-21", "close": 132.5, "volume": 668094.0}, {"date": "2019-05-22", "close": 131.0, "volume": 683822.0}, {"date": "2019-05-23", "close": 126.05, "volume": 933634.0}, {"date": "2019-05-24", "close": 124.89, "volume": 630644.0}, {"date": "2019-05-28", "close": 122.5, "volume": 612348.0}, {"date": "2019-05-29", "close": 120.3, "volume": 650950.0}, {"date": "2019-05-30", "close": 119.79, "volume": 486723.0}, {"date": "2019-05-31", "close": 114.88, "volume": 884367.0}, {"date": "2019-06-03", "close": 117.31, "volume": 706848.0}, {"date": "2019-06-04", "close": 125.81, "volume": 1036689.0}, {"date": "2019-06-05", "close": 125.59, "volume": 545641.0}, {"date": "2019-06-06", "close": 128.17, "volume": 776589.0}, {"date": "2019-06-07", "close": 128.74, "volume": 465639.0}, {"date": "2019-06-10", "close": 130.24, "volume": 558368.0}, {"date": "2019-06-11", "close": 130.31, "volume": 454798.0}, {"date": "2019-06-12", "close": 130.17, "volume": 507170.0}, {"date": "2019-06-13", "close": 135.08, "volume": 762343.0}, {"date": "2019-06-14", "close": 135.68, "volume": 744077.0}, {"date": "2019-06-17", "close": 138.06, "volume": 762912.0}, {"date": "2019-06-18", "close": 141.79, "volume": 1063000.0}, {"date": "2019-06-19", "close": 141.98, "volume": 831700.0}, {"date": "2019-06-20", "close": 141.24, "volume": 645093.0}, {"date": "2019-06-21", "close": 141.67, "volume": 834589.0}, {"date": "2019-06-24", "close": 140.1, "volume": 562923.0}, {"date": "2019-06-25", "close": 137.6, "volume": 617309.0}, {"date": "2019-06-26", "close": 139.74, "volume": 805288.0}, {"date": "2019-06-27", "close": 142.31, "volume": 559053.0}, {"date": "2019-06-28", "close": 142.36, "volume": 671234.0}, {"date": "2019-07-01", "close": 145.58, "volume": 780722.0}, {"date": "2019-07-02", "close": 144.84, "volume": 404711.0}, {"date": "2019-07-03", "close": 146.23, "volume": 191504.0}, {"date": "2019-07-05", "close": 144.66, "volume": 379064.0}, {"date": "2019-07-08", "close": 144.53, "volume": 381071.0}, {"date": "2019-07-09", "close": 142.8, "volume": 610619.0}, {"date": "2019-07-10", "close": 142.08, "volume": 546070.0}, {"date": "2019-07-11", "close": 142.63, "volume": 452183.0}, {"date": "2019-07-12", "close": 146.42, "volume": 852778.0}, {"date": "2019-07-15", "close": 143.9, "volume": 659927.0}, {"date": "2019-07-16", "close": 148.57, "volume": 992368.0}, {"date": "2019-07-17", "close": 149.2, "volume": 979154.0}, {"date": "2019-07-18", "close": 150.38, "volume": 859716.0}, {"date": "2019-07-19", "close": 148.19, "volume": 612991.0}, {"date": "2019-07-22", "close": 148.35, "volume": 1589167.0}, {"date": "2019-07-23", "close": 142.47, "volume": 3045587.0}, {"date": "2019-07-24", "close": 146.57, "volume": 1314648.0}, {"date": "2019-07-25", "close": 146.99, "volume": 612572.0}, {"date": "2019-07-26", "close": 148.94, "volume": 630607.0}, {"date": "2019-07-29", "close": 149.01, "volume": 587441.0}, {"date": "2019-07-30", "close": 150.75, "volume": 568759.0}, {"date": "2019-07-31", "close": 145.48, "volume": 1157569.0}, {"date": "2019-08-01", "close": 139.92, "volume": 906058.0}, {"date": "2019-08-02", "close": 135.58, "volume": 900725.0}, {"date": "2019-08-05", "close": 133.16, "volume": 910482.0}, {"date": "2019-08-06", "close": 136.31, "volume": 787733.0}, {"date": "2019-08-07", "close": 138.53, "volume": 617826.0}, {"date": "2019-08-08", "close": 141.99, "volume": 580029.0}, {"date": "2019-08-09", "close": 136.6, "volume": 640010.0}, {"date": "2019-08-12", "close": 135.01, "volume": 391146.0}, {"date": "2019-08-13", "close": 135.7, "volume": 580920.0}, {"date": "2019-08-14", "close": 129.82, "volume": 754349.0}, {"date": "2019-08-15", "close": 129.17, "volume": 434492.0}, {"date": "2019-08-16", "close": 131.77, "volume": 467404.0}, {"date": "2019-08-19", "close": 135.32, "volume": 488516.0}, {"date": "2019-08-20", "close": 137.17, "volume": 657394.0}, {"date": "2019-08-21", "close": 140.16, "volume": 889199.0}, {"date": "2019-08-22", "close": 139.29, "volume": 407766.0}, {"date": "2019-08-23", "close": 134.55, "volume": 650910.0}, {"date": "2019-08-26", "close": 135.86, "volume": 471789.0}, {"date": "2019-08-27", "close": 134.1, "volume": 577073.0}, {"date": "2019-08-28", "close": 137.32, "volume": 491578.0}, {"date": "2019-08-29", "close": 137.52, "volume": 419946.0}, {"date": "2019-08-30", "close": 139.09, "volume": 556076.0}, {"date": "2019-09-03", "close": 134.47, "volume": 574487.0}, {"date": "2019-09-04", "close": 137.68, "volume": 550727.0}, {"date": "2019-09-05", "close": 142.96, "volume": 696587.0}, {"date": "2019-09-06", "close": 143.88, "volume": 542404.0}, {"date": "2019-09-09", "close": 147.87, "volume": 803218.0}, {"date": "2019-09-10", "close": 150.62, "volume": 1145776.0}, {"date": "2019-09-11", "close": 152.78, "volume": 645136.0}, {"date": "2019-09-12", "close": 150.83, "volume": 599700.0}, {"date": "2019-09-13", "close": 149.86, "volume": 353832.0}, {"date": "2019-09-16", "close": 148.77, "volume": 334373.0}, {"date": "2019-09-17", "close": 152.2, "volume": 769304.0}, {"date": "2019-09-18", "close": 149.03, "volume": 635411.0}, {"date": "2019-09-19", "close": 148.57, "volume": 528583.0}, {"date": "2019-09-20", "close": 148.59, "volume": 663710.0}, {"date": "2019-09-23", "close": 149.44, "volume": 399475.0}, {"date": "2019-09-24", "close": 149.18, "volume": 458983.0}, {"date": "2019-09-25", "close": 150.36, "volume": 518476.0}, {"date": "2019-09-26", "close": 154.84, "volume": 1395354.0}, {"date": "2019-09-27", "close": 155.5, "volume": 972625.0}, {"date": "2019-09-30", "close": 158.36, "volume": 758517.0}, {"date": "2019-10-01", "close": 154.79, "volume": 583210.0}, {"date": "2019-10-02", "close": 152.93, "volume": 558118.0}, {"date": "2019-10-03", "close": 153.13, "volume": 617926.0}, {"date": "2019-10-04", "close": 155.33, "volume": 629362.0}, {"date": "2019-10-07", "close": 156.95, "volume": 786481.0}, {"date": "2019-10-08", "close": 155.05, "volume": 677027.0}, {"date": "2019-10-09", "close": 156.08, "volume": 570716.0}, {"date": "2019-10-10", "close": 157.32, "volume": 337330.0}, {"date": "2019-10-11", "close": 158.22, "volume": 614136.0}, {"date": "2019-10-14", "close": 158.47, "volume": 596467.0}, {"date": "2019-10-15", "close": 158.62, "volume": 713236.0}, {"date": "2019-10-16", "close": 159.54, "volume": 602080.0}, {"date": "2019-10-17", "close": 160.17, "volume": 323219.0}, {"date": "2019-10-18", "close": 161.06, "volume": 693952.0}, {"date": "2019-10-21", "close": 160.66, "volume": 875538.0}, {"date": "2019-10-22", "close": 160.62, "volume": 1334942.0}, {"date": "2019-10-23", "close": 162.16, "volume": 1984497.0}, {"date": "2019-10-24", "close": 160.53, "volume": 779226.0}, {"date": "2019-10-25", "close": 159.36, "volume": 706005.0}, {"date": "2019-10-28", "close": 154.54, "volume": 894879.0}, {"date": "2019-10-29", "close": 155.48, "volume": 796525.0}, {"date": "2019-10-30", "close": 154.75, "volume": 581792.0}, {"date": "2019-10-31", "close": 152.12, "volume": 567606.0}, {"date": "2019-11-01", "close": 150.07, "volume": 1853874.0}, {"date": "2019-11-04", "close": 154.44, "volume": 892537.0}, {"date": "2019-11-05", "close": 157.77, "volume": 928894.0}, {"date": "2019-11-06", "close": 156.46, "volume": 563115.0}, {"date": "2019-11-07", "close": 156.31, "volume": 451800.0}, {"date": "2019-11-08", "close": 154.77, "volume": 551776.0}, {"date": "2019-11-11", "close": 155.94, "volume": 500320.0}, {"date": "2019-11-12", "close": 155.31, "volume": 864186.0}, {"date": "2019-11-13", "close": 150.28, "volume": 1175490.0}, {"date": "2019-11-14", "close": 149.97, "volume": 957829.0}, {"date": "2019-11-15", "close": 144.36, "volume": 2743302.0}, {"date": "2019-11-18", "close": 143.16, "volume": 1773282.0}, {"date": "2019-11-19", "close": 140.98, "volume": 1696539.0}, {"date": "2019-11-20", "close": 142.66, "volume": 1528323.0}, {"date": "2019-11-21", "close": 142.41, "volume": 875951.0}, {"date": "2019-11-22", "close": 144.07, "volume": 522739.0}, {"date": "2019-11-25", "close": 146.01, "volume": 669684.0}, {"date": "2019-11-26", "close": 147.7, "volume": 1113507.0}, {"date": "2019-11-27", "close": 145.65, "volume": 832237.0}, {"date": "2019-11-29", "close": 143.1, "volume": 335144.0}, {"date": "2019-12-02", "close": 142.93, "volume": 878737.0}, {"date": "2019-12-03", "close": 140.93, "volume": 705823.0}, {"date": "2019-12-04", "close": 142.04, "volume": 607235.0}, {"date": "2019-12-05", "close": 144.91, "volume": 463712.0}, {"date": "2019-12-06", "close": 147.57, "volume": 661656.0}, {"date": "2019-12-09", "close": 146.22, "volume": 482214.0}, {"date": "2019-12-10", "close": 144.47, "volume": 724690.0}, {"date": "2019-12-11", "close": 146.2, "volume": 472698.0}, {"date": "2019-12-12", "close": 151.54, "volume": 1799956.0}, {"date": "2019-12-13", "close": 148.42, "volume": 1760947.0}, {"date": "2019-12-16", "close": 149.1, "volume": 975372.0}, {"date": "2019-12-17", "close": 146.65, "volume": 823071.0}, {"date": "2019-12-18", "close": 146.59, "volume": 422639.0}, {"date": "2019-12-19", "close": 143.9, "volume": 712756.0}, {"date": "2019-12-20", "close": 147.41, "volume": 1450993.0}, {"date": "2019-12-23", "close": 145.48, "volume": 444598.0}, {"date": "2019-12-24", "close": 145.18, "volume": 190935.0}, {"date": "2019-12-26", "close": 145.19, "volume": 233234.0}, {"date": "2019-12-27", "close": 145.92, "volume": 353735.0}, {"date": "2019-12-30", "close": 146.22, "volume": 451200.0}, {"date": "2019-12-31", "close": 147.53, "volume": 415712.0}, {"date": "2020-01-02", "close": 148.45, "volume": 806208.0}, {"date": "2020-01-03", "close": 145.92, "volume": 521111.0}, {"date": "2020-01-06", "close": 147.29, "volume": 560305.0}, {"date": "2020-01-07", "close": 147.34, "volume": 786627.0}, {"date": "2020-01-08", "close": 149.4, "volume": 540095.0}, {"date": "2020-01-09", "close": 150.36, "volume": 721361.0}, {"date": "2020-01-10", "close": 149.68, "volume": 839655.0}, {"date": "2020-01-13", "close": 152.78, "volume": 1087084.0}, {"date": "2020-01-14", "close": 153.23, "volume": 726903.0}, {"date": "2020-01-15", "close": 153.93, "volume": 1012419.0}, {"date": "2020-01-16", "close": 154.16, "volume": 833733.0}, {"date": "2020-01-17", "close": 152.63, "volume": 784462.0}, {"date": "2020-01-21", "close": 151.4, "volume": 968206.0}, {"date": "2020-01-22", "close": 146.69, "volume": 1233411.0}, {"date": "2020-01-23", "close": 150.72, "volume": 908251.0}, {"date": "2020-01-24", "close": 149.42, "volume": 1026393.0}, {"date": "2020-01-27", "close": 148.23, "volume": 1542340.0}, {"date": "2020-01-28", "close": 156.67, "volume": 3026219.0}, {"date": "2020-01-29", "close": 154.1, "volume": 945343.0}, {"date": "2020-01-30", "close": 152.79, "volume": 760455.0}, {"date": "2020-01-31", "close": 146.17, "volume": 1084233.0}, {"date": "2020-02-03", "close": 147.15, "volume": 742605.0}, {"date": "2020-02-04", "close": 150.16, "volume": 697195.0}, {"date": "2020-02-05", "close": 154.45, "volume": 856297.0}, {"date": "2020-02-06", "close": 153.06, "volume": 599015.0}, {"date": "2020-02-07", "close": 149.21, "volume": 698967.0}, {"date": "2020-02-10", "close": 149.41, "volume": 431934.0}, {"date": "2020-02-11", "close": 151.98, "volume": 643864.0}, {"date": "2020-02-12", "close": 152.5, "volume": 537110.0}, {"date": "2020-02-13", "close": 152.03, "volume": 498184.0}, {"date": "2020-02-14", "close": 152.16, "volume": 528797.0}, {"date": "2020-02-18", "close": 148.08, "volume": 1154370.0}, {"date": "2020-02-19", "close": 147.22, "volume": 672086.0}, {"date": "2020-02-20", "close": 149.08, "volume": 650792.0}, {"date": "2020-02-21", "close": 147.19, "volume": 531462.0}, {"date": "2020-02-24", "close": 140.77, "volume": 1100677.0}, {"date": "2020-02-25", "close": 137.15, "volume": 1452067.0}, {"date": "2020-02-26", "close": 137.31, "volume": 1104302.0}, {"date": "2020-02-27", "close": 131.45, "volume": 1643861.0}, {"date": "2020-02-28", "close": 127.86, "volume": 1907132.0}, {"date": "2020-03-02", "close": 133.87, "volume": 1481031.0}, {"date": "2020-03-03", "close": 127.87, "volume": 1124975.0}, {"date": "2020-03-04", "close": 131.94, "volume": 701115.0}, {"date": "2020-03-05", "close": 124.86, "volume": 892617.0}, {"date": "2020-03-06", "close": 121.12, "volume": 1931891.0}, {"date": "2020-03-09", "close": 112.38, "volume": 1814883.0}, {"date": "2020-03-10", "close": 117.37, "volume": 1128841.0}, {"date": "2020-03-11", "close": 110.49, "volume": 1090055.0}, {"date": "2020-03-12", "close": 102.79, "volume": 1625856.0}, {"date": "2020-03-13", "close": 115.43, "volume": 2186968.0}, {"date": "2020-03-16", "close": 92.79, "volume": 2274204.0}, {"date": "2020-03-17", "close": 97.37, "volume": 1816072.0}, {"date": "2020-03-18", "close": 88.98, "volume": 1869378.0}, {"date": "2020-03-19", "close": 82.57, "volume": 1840466.0}, {"date": "2020-03-20", "close": 74.45, "volume": 1615047.0}, {"date": "2020-03-23", "close": 64.22, "volume": 1829613.0}, {"date": "2020-03-24", "close": 83.21, "volume": 2602436.0}, {"date": "2020-03-25", "close": 82.39, "volume": 1688162.0}, {"date": "2020-03-26", "close": 83.2, "volume": 1916327.0}, {"date": "2020-03-27", "close": 84.26, "volume": 1362961.0}, {"date": "2020-03-30", "close": 87.71, "volume": 1498947.0}, {"date": "2020-03-31", "close": 85.8, "volume": 1281415.0}, {"date": "2020-04-01", "close": 80.6, "volume": 806893.0}, {"date": "2020-04-02", "close": 81.63, "volume": 1139279.0}, {"date": "2020-04-03", "close": 82.64, "volume": 1071528.0}, {"date": "2020-04-06", "close": 92.49, "volume": 1422379.0}, {"date": "2020-04-07", "close": 94.91, "volume": 1108015.0}, {"date": "2020-04-08", "close": 99.68, "volume": 850189.0}, {"date": "2020-04-09", "close": 104.75, "volume": 1229653.0}, {"date": "2020-04-13", "close": 100.65, "volume": 866725.0}, {"date": "2020-04-14", "close": 103.51, "volume": 908036.0}, {"date": "2020-04-15", "close": 99.89, "volume": 1144518.0}, {"date": "2020-04-16", "close": 96.64, "volume": 1000921.0}, {"date": "2020-04-17", "close": 105.33, "volume": 1023414.0}, {"date": "2020-04-20", "close": 100.0, "volume": 761117.0}, {"date": "2020-04-21", "close": 98.18, "volume": 733961.0}, {"date": "2020-04-22", "close": 99.35, "volume": 662188.0}, {"date": "2020-04-23", "close": 102.25, "volume": 727167.0}, {"date": "2020-04-24", "close": 104.58, "volume": 914366.0}, {"date": "2020-04-27", "close": 109.18, "volume": 816436.0}, {"date": "2020-04-28", "close": 113.85, "volume": 889726.0}, {"date": "2020-04-29", "close": 122.5, "volume": 1268626.0}, {"date": "2020-04-30", "close": 111.74, "volume": 1537304.0}, {"date": "2020-05-01", "close": 112.19, "volume": 1996842.0}, {"date": "2020-05-04", "close": 106.02, "volume": 1445212.0}, {"date": "2020-05-05", "close": 109.26, "volume": 1082783.0}, {"date": "2020-05-06", "close": 107.13, "volume": 808678.0}, {"date": "2020-05-07", "close": 106.9, "volume": 694019.0}, {"date": "2020-05-08", "close": 112.6, "volume": 703464.0}, {"date": "2020-05-11", "close": 108.67, "volume": 583679.0}, {"date": "2020-05-12", "close": 105.75, "volume": 613394.0}, {"date": "2020-05-13", "close": 103.75, "volume": 821293.0}, {"date": "2020-05-14", "close": 107.96, "volume": 1630978.0}, {"date": "2020-05-15", "close": 108.8, "volume": 639616.0}, {"date": "2020-05-18", "close": 118.59, "volume": 1102269.0}, {"date": "2020-05-19", "close": 118.48, "volume": 1112679.0}, {"date": "2020-05-20", "close": 118.86, "volume": 767608.0}, {"date": "2020-05-21", "close": 119.0, "volume": 352937.0}, {"date": "2020-05-22", "close": 119.7, "volume": 535875.0}, {"date": "2020-05-26", "close": 125.55, "volume": 891138.0}, {"date": "2020-05-27", "close": 129.19, "volume": 762995.0}, {"date": "2020-05-28", "close": 121.67, "volume": 992040.0}, {"date": "2020-05-29", "close": 121.82, "volume": 782643.0}, {"date": "2020-06-01", "close": 123.77, "volume": 469873.0}, {"date": "2020-06-02", "close": 128.13, "volume": 527948.0}, {"date": "2020-06-03", "close": 130.17, "volume": 624224.0}, {"date": "2020-06-04", "close": 134.89, "volume": 1129813.0}, {"date": "2020-06-05", "close": 136.85, "volume": 983038.0}, {"date": "2020-06-08", "close": 140.89, "volume": 805856.0}, {"date": "2020-06-09", "close": 137.01, "volume": 641113.0}, {"date": "2020-06-10", "close": 134.63, "volume": 730850.0}, {"date": "2020-06-11", "close": 122.48, "volume": 1058529.0}, {"date": "2020-06-12", "close": 122.1, "volume": 966831.0}, {"date": "2020-06-15", "close": 125.6, "volume": 805903.0}, {"date": "2020-06-16", "close": 126.32, "volume": 659857.0}, {"date": "2020-06-17", "close": 126.24, "volume": 487947.0}, {"date": "2020-06-18", "close": 126.63, "volume": 479766.0}, {"date": "2020-06-19", "close": 127.09, "volume": 1447897.0}, {"date": "2020-06-22", "close": 125.78, "volume": 548138.0}, {"date": "2020-06-23", "close": 127.53, "volume": 650902.0}, {"date": "2020-06-24", "close": 123.49, "volume": 669514.0}, {"date": "2020-06-25", "close": 124.3, "volume": 440761.0}, {"date": "2020-06-26", "close": 122.8, "volume": 718780.0}, {"date": "2020-06-29", "close": 127.15, "volume": 516221.0}, {"date": "2020-06-30", "close": 129.53, "volume": 624543.0}, {"date": "2020-07-01", "close": 127.04, "volume": 777875.0}, {"date": "2020-07-02", "close": 129.18, "volume": 556162.0}, {"date": "2020-07-06", "close": 133.47, "volume": 613520.0}, {"date": "2020-07-07", "close": 133.66, "volume": 909170.0}, {"date": "2020-07-08", "close": 136.0, "volume": 783066.0}, {"date": "2020-07-09", "close": 133.17, "volume": 647648.0}, {"date": "2020-07-10", "close": 135.64, "volume": 632729.0}, {"date": "2020-07-13", "close": 136.46, "volume": 836404.0}, {"date": "2020-07-14", "close": 138.98, "volume": 768730.0}, {"date": "2020-07-15", "close": 143.14, "volume": 754914.0}, {"date": "2020-07-16", "close": 144.31, "volume": 816859.0}, {"date": "2020-07-17", "close": 142.56, "volume": 594694.0}, {"date": "2020-07-20", "close": 143.06, "volume": 546391.0}, {"date": "2020-07-21", "close": 143.76, "volume": 516276.0}, {"date": "2020-07-22", "close": 146.89, "volume": 1092028.0}, {"date": "2020-07-23", "close": 158.63, "volume": 2997436.0}, {"date": "2020-07-24", "close": 157.95, "volume": 1128284.0}, {"date": "2020-07-27", "close": 165.72, "volume": 1214284.0}, {"date": "2020-07-28", "close": 162.64, "volume": 915461.0}, {"date": "2020-07-29", "close": 162.57, "volume": 771671.0}, {"date": "2020-07-30", "close": 163.01, "volume": 489550.0}, {"date": "2020-07-31", "close": 163.12, "volume": 611847.0}, {"date": "2020-08-03", "close": 164.61, "volume": 513335.0}, {"date": "2020-08-04", "close": 167.49, "volume": 608012.0}, {"date": "2020-08-05", "close": 173.75, "volume": 1380058.0}, {"date": "2020-08-06", "close": 171.88, "volume": 773492.0}, {"date": "2020-08-07", "close": 173.2, "volume": 420461.0}, {"date": "2020-08-10", "close": 176.97, "volume": 645142.0}, {"date": "2020-08-11", "close": 176.33, "volume": 643968.0}, {"date": "2020-08-12", "close": 178.58, "volume": 423997.0}, {"date": "2020-08-13", "close": 178.46, "volume": 281910.0}, {"date": "2020-08-14", "close": 180.93, "volume": 550602.0}, {"date": "2020-08-17", "close": 181.94, "volume": 480228.0}, {"date": "2020-08-18", "close": 182.0, "volume": 441084.0}, {"date": "2020-08-19", "close": 184.37, "volume": 521693.0}, {"date": "2020-08-20", "close": 182.92, "volume": 396563.0}, {"date": "2020-08-21", "close": 180.78, "volume": 890092.0}, {"date": "2020-08-24", "close": 181.38, "volume": 593777.0}, {"date": "2020-08-25", "close": 180.53, "volume": 547929.0}, {"date": "2020-08-26", "close": 179.94, "volume": 388166.0}, {"date": "2020-08-27", "close": 177.83, "volume": 516721.0}, {"date": "2020-08-28", "close": 178.88, "volume": 375140.0}, {"date": "2020-08-31", "close": 177.72, "volume": 529180.0}, {"date": "2020-09-01", "close": 178.27, "volume": 490208.0}, {"date": "2020-09-02", "close": 179.46, "volume": 660308.0}, {"date": "2020-09-03", "close": 171.56, "volume": 665440.0}, {"date": "2020-09-04", "close": 168.0, "volume": 718306.0}, {"date": "2020-09-08", "close": 168.32, "volume": 695851.0}, {"date": "2020-09-09", "close": 171.82, "volume": 394771.0}, {"date": "2020-09-10", "close": 169.46, "volume": 671696.0}, {"date": "2020-09-11", "close": 172.8, "volume": 573616.0}, {"date": "2020-09-14", "close": 177.8, "volume": 605667.0}, {"date": "2020-09-15", "close": 178.37, "volume": 499112.0}, {"date": "2020-09-16", "close": 179.57, "volume": 633456.0}, {"date": "2020-09-17", "close": 176.74, "volume": 628161.0}, {"date": "2020-09-18", "close": 174.27, "volume": 1063004.0}, {"date": "2020-09-21", "close": 177.75, "volume": 1182199.0}, {"date": "2020-09-22", "close": 179.69, "volume": 789407.0}, {"date": "2020-09-23", "close": 175.74, "volume": 612676.0}, {"date": "2020-09-24", "close": 175.46, "volume": 777863.0}, {"date": "2020-09-25", "close": 178.11, "volume": 499930.0}, {"date": "2020-09-28", "close": 185.0, "volume": 707061.0}, {"date": "2020-09-29", "close": 180.75, "volume": 455094.0}, {"date": "2020-09-30", "close": 183.89, "volume": 881627.0}, {"date": "2020-10-01", "close": 183.19, "volume": 729142.0}, {"date": "2020-10-02", "close": 184.21, "volume": 444458.0}, {"date": "2020-10-05", "close": 192.99, "volume": 1104441.0}, {"date": "2020-10-06", "close": 190.62, "volume": 908904.0}, {"date": "2020-10-07", "close": 196.15, "volume": 666205.0}, {"date": "2020-10-08", "close": 200.19, "volume": 827623.0}, {"date": "2020-10-09", "close": 201.4, "volume": 843102.0}, {"date": "2020-10-12", "close": 200.91, "volume": 666707.0}, {"date": "2020-10-13", "close": 201.37, "volume": 808276.0}, {"date": "2020-10-14", "close": 203.43, "volume": 516894.0}, {"date": "2020-10-15", "close": 202.0, "volume": 687095.0}, {"date": "2020-10-16", "close": 201.57, "volume": 737583.0}, {"date": "2020-10-19", "close": 198.88, "volume": 606823.0}, {"date": "2020-10-20", "close": 199.93, "volume": 684339.0}, {"date": "2020-10-21", "close": 196.83, "volume": 1061787.0}, {"date": "2020-10-22", "close": 193.8, "volume": 2621103.0}, {"date": "2020-10-23", "close": 198.11, "volume": 785478.0}, {"date": "2020-10-26", "close": 194.06, "volume": 653684.0}, {"date": "2020-10-27", "close": 195.82, "volume": 649657.0}, {"date": "2020-10-28", "close": 188.44, "volume": 666535.0}, {"date": "2020-10-29", "close": 186.38, "volume": 572183.0}, {"date": "2020-10-30", "close": 184.96, "volume": 827367.0}, {"date": "2020-11-02", "close": 192.73, "volume": 587298.0}, {"date": "2020-11-03", "close": 197.77, "volume": 600970.0}, {"date": "2020-11-04", "close": 194.4, "volume": 578978.0}, {"date": "2020-11-05", "close": 198.76, "volume": 794558.0}, {"date": "2020-11-06", "close": 201.64, "volume": 464079.0}, {"date": "2020-11-09", "close": 180.69, "volume": 1137665.0}, {"date": "2020-11-10", "close": 183.05, "volume": 758751.0}, {"date": "2020-11-11", "close": 185.13, "volume": 617004.0}, {"date": "2020-11-12", "close": 183.94, "volume": 630357.0}, {"date": "2020-11-13", "close": 188.73, "volume": 432432.0}, {"date": "2020-11-16", "close": 188.6, "volume": 832448.0}, {"date": "2020-11-17", "close": 191.07, "volume": 572624.0}, {"date": "2020-11-18", "close": 194.17, "volume": 645868.0}, {"date": "2020-11-19", "close": 192.56, "volume": 466032.0}, {"date": "2020-11-20", "close": 192.91, "volume": 536827.0}, {"date": "2020-11-23", "close": 198.68, "volume": 609415.0}, {"date": "2020-11-24", "close": 200.22, "volume": 740040.0}, {"date": "2020-11-25", "close": 200.12, "volume": 522727.0}, {"date": "2020-11-27", "close": 200.96, "volume": 181964.0}, {"date": "2020-11-30", "close": 194.61, "volume": 710017.0}, {"date": "2020-12-01", "close": 193.8, "volume": 747100.0}, {"date": "2020-12-02", "close": 183.78, "volume": 992062.0}, {"date": "2020-12-03", "close": 186.89, "volume": 1043350.0}, {"date": "2020-12-04", "close": 184.07, "volume": 697283.0}, {"date": "2020-12-07", "close": 188.85, "volume": 780809.0}, {"date": "2020-12-08", "close": 185.15, "volume": 551708.0}, {"date": "2020-12-09", "close": 185.04, "volume": 721066.0}, {"date": "2020-12-10", "close": 182.41, "volume": 638325.0}, {"date": "2020-12-11", "close": 183.93, "volume": 604547.0}, {"date": "2020-12-14", "close": 184.03, "volume": 661379.0}, {"date": "2020-12-15", "close": 188.63, "volume": 600093.0}, {"date": "2020-12-16", "close": 187.09, "volume": 561332.0}, {"date": "2020-12-17", "close": 190.75, "volume": 648662.0}, {"date": "2020-12-18", "close": 188.37, "volume": 1392394.0}, {"date": "2020-12-21", "close": 186.62, "volume": 500946.0}, {"date": "2020-12-22", "close": 187.79, "volume": 454929.0}, {"date": "2020-12-23", "close": 189.55, "volume": 434484.0}, {"date": "2020-12-24", "close": 193.2, "volume": 302646.0}, {"date": "2020-12-28", "close": 185.19, "volume": 571894.0}, {"date": "2020-12-29", "close": 183.2, "volume": 399150.0}, {"date": "2020-12-30", "close": 184.39, "volume": 373070.0}, {"date": "2020-12-31", "close": 180.49, "volume": 535006.0}, {"date": "2021-01-04", "close": 176.9, "volume": 886865.0}, {"date": "2021-01-05", "close": 178.73, "volume": 1009573.0}, {"date": "2021-01-06", "close": 178.62, "volume": 916327.0}, {"date": "2021-01-07", "close": 182.47, "volume": 615554.0}, {"date": "2021-01-08", "close": 179.54, "volume": 816251.0}, {"date": "2021-01-11", "close": 180.18, "volume": 671910.0}, {"date": "2021-01-12", "close": 184.28, "volume": 1055716.0}, {"date": "2021-01-13", "close": 191.97, "volume": 1147979.0}, {"date": "2021-01-14", "close": 192.87, "volume": 1038215.0}, {"date": "2021-01-15", "close": 194.54, "volume": 732394.0}, {"date": "2021-01-19", "close": 198.71, "volume": 654737.0}, {"date": "2021-01-20", "close": 195.71, "volume": 869617.0}, {"date": "2021-01-21", "close": 195.05, "volume": 628274.0}, {"date": "2021-01-22", "close": 198.21, "volume": 599611.0}, {"date": "2021-01-25", "close": 203.02, "volume": 1150391.0}, {"date": "2021-01-26", "close": 206.42, "volume": 756671.0}, {"date": "2021-01-27", "close": 212.4, "volume": 1765102.0}, {"date": "2021-01-28", "close": 194.6, "volume": 2464597.0}, {"date": "2021-01-29", "close": 185.09, "volume": 1511453.0}, {"date": "2021-02-01", "close": 186.56, "volume": 975434.0}, {"date": "2021-02-02", "close": 190.11, "volume": 919815.0}, {"date": "2021-02-03", "close": 191.1, "volume": 695424.0}, {"date": "2021-02-04", "close": 187.9, "volume": 812427.0}, {"date": "2021-02-05", "close": 193.57, "volume": 981303.0}, {"date": "2021-02-08", "close": 200.43, "volume": 756749.0}, {"date": "2021-02-09", "close": 199.3, "volume": 543436.0}, {"date": "2021-02-10", "close": 197.63, "volume": 495563.0}, {"date": "2021-02-11", "close": 196.6, "volume": 450136.0}, {"date": "2021-02-12", "close": 199.93, "volume": 463960.0}, {"date": "2021-02-16", "close": 196.21, "volume": 602336.0}, {"date": "2021-02-17", "close": 193.97, "volume": 473769.0}, {"date": "2021-02-18", "close": 190.92, "volume": 597337.0}, {"date": "2021-02-19", "close": 195.34, "volume": 616436.0}, {"date": "2021-02-22", "close": 192.69, "volume": 649062.0}, {"date": "2021-02-23", "close": 192.81, "volume": 598754.0}, {"date": "2021-02-24", "close": 193.52, "volume": 575240.0}, {"date": "2021-02-25", "close": 188.12, "volume": 598109.0}, {"date": "2021-02-26", "close": 190.08, "volume": 665837.0}, {"date": "2021-03-01", "close": 197.7, "volume": 681145.0}, {"date": "2021-03-02", "close": 194.02, "volume": 554354.0}, {"date": "2021-03-03", "close": 190.98, "volume": 539408.0}, {"date": "2021-03-04", "close": 186.72, "volume": 666806.0}, {"date": "2021-03-05", "close": 195.25, "volume": 732099.0}, {"date": "2021-03-08", "close": 201.99, "volume": 963983.0}, {"date": "2021-03-09", "close": 198.84, "volume": 634971.0}, {"date": "2021-03-10", "close": 204.69, "volume": 626023.0}, {"date": "2021-03-11", "close": 205.6, "volume": 480789.0}, {"date": "2021-03-12", "close": 207.84, "volume": 437823.0}, {"date": "2021-03-15", "close": 212.92, "volume": 552142.0}, {"date": "2021-03-16", "close": 212.17, "volume": 554794.0}, {"date": "2021-03-17", "close": 216.28, "volume": 516216.0}, {"date": "2021-03-18", "close": 215.23, "volume": 637365.0}, {"date": "2021-03-19", "close": 218.46, "volume": 1628315.0}, {"date": "2021-03-22", "close": 221.55, "volume": 657609.0}, {"date": "2021-03-23", "close": 213.79, "volume": 464519.0}, {"date": "2021-03-24", "close": 211.06, "volume": 475147.0}, {"date": "2021-03-25", "close": 216.12, "volume": 436774.0}, {"date": "2021-03-26", "close": 223.09, "volume": 328290.0}, {"date": "2021-03-29", "close": 216.85, "volume": 478817.0}, {"date": "2021-03-30", "close": 220.24, "volume": 566152.0}, {"date": "2021-03-31", "close": 220.35, "volume": 494860.0}, {"date": "2021-04-01", "close": 225.3, "volume": 728023.0}, {"date": "2021-04-05", "close": 233.51, "volume": 881729.0}, {"date": "2021-04-06", "close": 234.37, "volume": 711793.0}, {"date": "2021-04-07", "close": 230.37, "volume": 508339.0}, {"date": "2021-04-08", "close": 233.95, "volume": 669164.0}, {"date": "2021-04-09", "close": 236.99, "volume": 368088.0}, {"date": "2021-04-12", "close": 237.52, "volume": 439868.0}, {"date": "2021-04-13", "close": 233.7, "volume": 497305.0}, {"date": "2021-04-14", "close": 231.97, "volume": 430538.0}, {"date": "2021-04-15", "close": 230.89, "volume": 606805.0}, {"date": "2021-04-16", "close": 234.81, "volume": 567545.0}, {"date": "2021-04-19", "close": 235.27, "volume": 542073.0}, {"date": "2021-04-20", "close": 236.45, "volume": 810033.0}, {"date": "2021-04-21", "close": 234.7, "volume": 1282950.0}, {"date": "2021-04-22", "close": 233.19, "volume": 1751923.0}, {"date": "2021-04-23", "close": 238.94, "volume": 1251934.0}, {"date": "2021-04-26", "close": 236.12, "volume": 718688.0}, {"date": "2021-04-27", "close": 239.36, "volume": 489479.0}, {"date": "2021-04-28", "close": 235.45, "volume": 475430.0}, {"date": "2021-04-29", "close": 238.32, "volume": 411782.0}, {"date": "2021-04-30", "close": 236.45, "volume": 613805.0}, {"date": "2021-05-03", "close": 240.95, "volume": 665520.0}, {"date": "2021-05-04", "close": 243.64, "volume": 481921.0}, {"date": "2021-05-05", "close": 246.85, "volume": 449856.0}, {"date": "2021-05-06", "close": 250.22, "volume": 532734.0}, {"date": "2021-05-07", "close": 252.95, "volume": 649523.0}, {"date": "2021-05-10", "close": 251.8, "volume": 704314.0}, {"date": "2021-05-11", "close": 246.21, "volume": 560688.0}, {"date": "2021-05-12", "close": 240.0, "volume": 787600.0}, {"date": "2021-05-13", "close": 246.2, "volume": 477546.0}, {"date": "2021-05-14", "close": 246.72, "volume": 386286.0}, {"date": "2021-05-17", "close": 245.52, "volume": 565757.0}, {"date": "2021-05-18", "close": 240.51, "volume": 482720.0}, {"date": "2021-05-19", "close": 238.93, "volume": 809333.0}, {"date": "2021-05-20", "close": 237.0, "volume": 541236.0}, {"date": "2021-05-21", "close": 236.86, "volume": 554742.0}, {"date": "2021-05-24", "close": 235.0, "volume": 522436.0}, {"date": "2021-05-25", "close": 236.5, "volume": 469953.0}, {"date": "2021-05-26", "close": 237.45, "volume": 539210.0}, {"date": "2021-05-27", "close": 241.36, "volume": 949267.0}, {"date": "2021-05-28", "close": 237.09, "volume": 548336.0}, {"date": "2021-06-01", "close": 237.83, "volume": 438413.0}, {"date": "2021-06-02", "close": 236.78, "volume": 444968.0}, {"date": "2021-06-03", "close": 233.96, "volume": 371428.0}, {"date": "2021-06-04", "close": 233.54, "volume": 501212.0}, {"date": "2021-06-07", "close": 235.79, "volume": 450284.0}, {"date": "2021-06-08", "close": 232.99, "volume": 434023.0}, {"date": "2021-06-09", "close": 229.9, "volume": 592668.0}, {"date": "2021-06-10", "close": 222.65, "volume": 997388.0}, {"date": "2021-06-11", "close": 225.93, "volume": 625789.0}, {"date": "2021-06-14", "close": 221.1, "volume": 546679.0}, {"date": "2021-06-15", "close": 221.11, "volume": 649525.0}, {"date": "2021-06-16", "close": 214.98, "volume": 887045.0}, {"date": "2021-06-17", "close": 211.26, "volume": 834300.0}, {"date": "2021-06-18", "close": 210.58, "volume": 978256.0}, {"date": "2021-06-21", "close": 214.52, "volume": 536904.0}, {"date": "2021-06-22", "close": 215.6, "volume": 416231.0}, {"date": "2021-06-23", "close": 214.5, "volume": 322932.0}, {"date": "2021-06-24", "close": 214.75, "volume": 481414.0}, {"date": "2021-06-25", "close": 216.07, "volume": 437586.0}, {"date": "2021-06-28", "close": 215.64, "volume": 365089.0}, {"date": "2021-06-29", "close": 217.75, "volume": 359372.0}, {"date": "2021-06-30", "close": 218.02, "volume": 430086.0}, {"date": "2021-07-01", "close": 219.54, "volume": 515767.0}, {"date": "2021-07-02", "close": 222.49, "volume": 534296.0}, {"date": "2021-07-06", "close": 217.25, "volume": 867357.0}, {"date": "2021-07-07", "close": 222.28, "volume": 849120.0}, {"date": "2021-07-08", "close": 219.84, "volume": 574570.0}, {"date": "2021-07-09", "close": 225.02, "volume": 520462.0}, {"date": "2021-07-12", "close": 224.99, "volume": 563925.0}, {"date": "2021-07-13", "close": 218.74, "volume": 566191.0}, {"date": "2021-07-14", "close": 221.33, "volume": 425511.0}, {"date": "2021-07-15", "close": 222.95, "volume": 293332.0}, {"date": "2021-07-16", "close": 219.86, "volume": 342214.0}, {"date": "2021-07-19", "close": 212.39, "volume": 818941.0}, {"date": "2021-07-20", "close": 213.18, "volume": 1476852.0}, {"date": "2021-07-21", "close": 217.25, "volume": 1334617.0}, {"date": "2021-07-22", "close": 214.68, "volume": 1815506.0}, {"date": "2021-07-23", "close": 219.52, "volume": 970644.0}, {"date": "2021-07-26", "close": 220.17, "volume": 694948.0}, {"date": "2021-07-27", "close": 219.43, "volume": 692248.0}, {"date": "2021-07-28", "close": 219.89, "volume": 523668.0}, {"date": "2021-07-29", "close": 224.49, "volume": 562374.0}, {"date": "2021-07-30", "close": 221.54, "volume": 521778.0}, {"date": "2021-08-02", "close": 221.56, "volume": 372137.0}, {"date": "2021-08-03", "close": 224.95, "volume": 507339.0}, {"date": "2021-08-04", "close": 220.72, "volume": 384851.0}, {"date": "2021-08-05", "close": 221.82, "volume": 383874.0}, {"date": "2021-08-06", "close": 220.55, "volume": 389649.0}, {"date": "2021-08-09", "close": 220.7, "volume": 281239.0}, {"date": "2021-08-10", "close": 223.06, "volume": 564119.0}, {"date": "2021-08-11", "close": 229.54, "volume": 651401.0}, {"date": "2021-08-12", "close": 230.79, "volume": 417519.0}, {"date": "2021-08-13", "close": 232.5, "volume": 413429.0}, {"date": "2021-08-16", "close": 232.86, "volume": 353211.0}, {"date": "2021-08-17", "close": 223.87, "volume": 411143.0}, {"date": "2021-08-18", "close": 220.28, "volume": 374569.0}, {"date": "2021-08-19", "close": 219.35, "volume": 308119.0}, {"date": "2021-08-20", "close": 221.2, "volume": 289089.0}, {"date": "2021-08-23", "close": 220.23, "volume": 303884.0}, {"date": "2021-08-24", "close": 221.12, "volume": 374489.0}, {"date": "2021-08-25", "close": 223.87, "volume": 383121.0}, {"date": "2021-08-26", "close": 221.1, "volume": 250773.0}, {"date": "2021-08-27", "close": 225.94, "volume": 354644.0}, {"date": "2021-08-30", "close": 223.92, "volume": 436483.0}, {"date": "2021-08-31", "close": 221.53, "volume": 566463.0}, {"date": "2021-09-01", "close": 223.72, "volume": 580391.0}, {"date": "2021-09-02", "close": 226.43, "volume": 562262.0}, {"date": "2021-09-03", "close": 225.87, "volume": 421773.0}, {"date": "2021-09-07", "close": 217.45, "volume": 612543.0}, {"date": "2021-09-08", "close": 216.13, "volume": 590816.0}, {"date": "2021-09-09", "close": 217.24, "volume": 560400.0}, {"date": "2021-09-10", "close": 215.74, "volume": 669146.0}, {"date": "2021-09-13", "close": 218.67, "volume": 754841.0}, {"date": "2021-09-14", "close": 216.24, "volume": 652793.0}, {"date": "2021-09-15", "close": 217.27, "volume": 658104.0}, {"date": "2021-09-16", "close": 212.69, "volume": 531717.0}, {"date": "2021-09-17", "close": 210.63, "volume": 976649.0}, {"date": "2021-09-20", "close": 209.05, "volume": 628906.0}, {"date": "2021-09-21", "close": 205.65, "volume": 473084.0}, {"date": "2021-09-22", "close": 207.37, "volume": 563032.0}, {"date": "2021-09-23", "close": 209.02, "volume": 548805.0}, {"date": "2021-09-24", "close": 210.16, "volume": 442164.0}, {"date": "2021-09-27", "close": 212.13, "volume": 416731.0}, {"date": "2021-09-28", "close": 210.51, "volume": 420085.0}, {"date": "2021-09-29", "close": 211.63, "volume": 322333.0}, {"date": "2021-09-30", "close": 203.86, "volume": 812133.0}, {"date": "2021-10-01", "close": 205.21, "volume": 588219.0}, {"date": "2021-10-04", "close": 205.33, "volume": 728059.0}, {"date": "2021-10-05", "close": 203.95, "volume": 616237.0}, {"date": "2021-10-06", "close": 201.03, "volume": 933582.0}, {"date": "2021-10-07", "close": 204.94, "volume": 609197.0}, {"date": "2021-10-08", "close": 198.77, "volume": 708089.0}, {"date": "2021-10-11", "close": 198.44, "volume": 586846.0}, {"date": "2021-10-12", "close": 199.68, "volume": 571182.0}, {"date": "2021-10-13", "close": 198.25, "volume": 727627.0}, {"date": "2021-10-14", "close": 204.69, "volume": 812019.0}, {"date": "2021-10-15", "close": 206.72, "volume": 579622.0}, {"date": "2021-10-18", "close": 206.63, "volume": 467318.0}, {"date": "2021-10-19", "close": 205.64, "volume": 535808.0}, {"date": "2021-10-20", "close": 209.24, "volume": 651152.0}, {"date": "2021-10-21", "close": 207.9, "volume": 1136085.0}, {"date": "2021-10-22", "close": 213.44, "volume": 2383453.0}, {"date": "2021-10-25", "close": 208.37, "volume": 1244642.0}, {"date": "2021-10-26", "close": 206.0, "volume": 790766.0}, {"date": "2021-10-27", "close": 202.1, "volume": 814200.0}, {"date": "2021-10-28", "close": 210.18, "volume": 698514.0}, {"date": "2021-10-29", "close": 210.83, "volume": 728726.0}, {"date": "2021-11-01", "close": 214.46, "volume": 607917.0}, {"date": "2021-11-02", "close": 215.45, "volume": 618338.0}, {"date": "2021-11-03", "close": 218.07, "volume": 882407.0}, {"date": "2021-11-04", "close": 218.18, "volume": 495960.0}, {"date": "2021-11-05", "close": 218.14, "volume": 510324.0}, {"date": "2021-11-08", "close": 218.6, "volume": 408830.0}, {"date": "2021-11-09", "close": 221.06, "volume": 429230.0}, {"date": "2021-11-10", "close": 221.11, "volume": 524531.0}, {"date": "2021-11-11", "close": 225.0, "volume": 590058.0}, {"date": "2021-11-12", "close": 232.17, "volume": 780731.0}, {"date": "2021-11-15", "close": 234.48, "volume": 684947.0}, {"date": "2021-11-16", "close": 235.22, "volume": 553377.0}, {"date": "2021-11-17", "close": 232.92, "volume": 399306.0}, {"date": "2021-11-18", "close": 229.61, "volume": 493660.0}, {"date": "2021-11-19", "close": 229.29, "volume": 404520.0}, {"date": "2021-11-22", "close": 230.62, "volume": 413128.0}, {"date": "2021-11-23", "close": 231.27, "volume": 337701.0}, {"date": "2021-11-24", "close": 231.26, "volume": 318218.0}, {"date": "2021-11-26", "close": 226.0, "volume": 331672.0}, {"date": "2021-11-29", "close": 222.78, "volume": 360612.0}, {"date": "2021-11-30", "close": 217.74, "volume": 902420.0}, {"date": "2021-12-01", "close": 216.38, "volume": 641926.0}, {"date": "2021-12-02", "close": 222.0, "volume": 594418.0}, {"date": "2021-12-03", "close": 223.04, "volume": 698858.0}, {"date": "2021-12-06", "close": 228.11, "volume": 531284.0}, {"date": "2021-12-07", "close": 229.61, "volume": 345855.0}, {"date": "2021-12-08", "close": 227.95, "volume": 709804.0}, {"date": "2021-12-09", "close": 226.04, "volume": 529709.0}, {"date": "2021-12-10", "close": 230.03, "volume": 553493.0}, {"date": "2021-12-13", "close": 228.2, "volume": 584517.0}, {"date": "2021-12-14", "close": 232.02, "volume": 901953.0}, {"date": "2021-12-15", "close": 237.86, "volume": 778815.0}, {"date": "2021-12-16", "close": 238.28, "volume": 811717.0}, {"date": "2021-12-17", "close": 230.36, "volume": 1568827.0}, {"date": "2021-12-20", "close": 220.17, "volume": 806698.0}, {"date": "2021-12-21", "close": 221.38, "volume": 412392.0}, {"date": "2021-12-22", "close": 224.33, "volume": 284630.0}, {"date": "2021-12-23", "close": 227.27, "volume": 260954.0}, {"date": "2021-12-27", "close": 230.62, "volume": 213704.0}, {"date": "2021-12-28", "close": 230.73, "volume": 385467.0}, {"date": "2021-12-29", "close": 233.08, "volume": 275352.0}, {"date": "2021-12-30", "close": 232.58, "volume": 231326.0}, {"date": "2021-12-31", "close": 234.66, "volume": 296467.0}, {"date": "2022-01-03", "close": 232.7, "volume": 633315.0}, {"date": "2022-01-04", "close": 239.47, "volume": 478695.0}, {"date": "2022-01-05", "close": 235.64, "volume": 585005.0}, {"date": "2022-01-06", "close": 233.75, "volume": 511730.0}, {"date": "2022-01-07", "close": 227.04, "volume": 586568.0}, {"date": "2022-01-10", "close": 222.45, "volume": 686137.0}, {"date": "2022-01-11", "close": 227.3, "volume": 520645.0}, {"date": "2022-01-12", "close": 225.26, "volume": 548385.0}, {"date": "2022-01-13", "close": 226.77, "volume": 550120.0}, {"date": "2022-01-14", "close": 217.02, "volume": 1010834.0}, {"date": "2022-01-18", "close": 209.75, "volume": 887111.0}, {"date": "2022-01-19", "close": 206.87, "volume": 905414.0}, {"date": "2022-01-20", "close": 201.4, "volume": 864389.0}, {"date": "2022-01-21", "close": 201.52, "volume": 917965.0}, {"date": "2022-01-24", "close": 207.2, "volume": 1105978.0}, {"date": "2022-01-25", "close": 208.11, "volume": 1013646.0}, {"date": "2022-01-26", "close": 207.65, "volume": 1682513.0}, {"date": "2022-01-27", "close": 199.83, "volume": 1654401.0}, {"date": "2022-01-28", "close": 205.19, "volume": 936255.0}, {"date": "2022-01-31", "close": 210.19, "volume": 799184.0}, {"date": "2022-02-01", "close": 208.48, "volume": 818513.0}, {"date": "2022-02-02", "close": 211.28, "volume": 641393.0}, {"date": "2022-02-03", "close": 205.62, "volume": 476961.0}, {"date": "2022-02-04", "close": 202.0, "volume": 580953.0}, {"date": "2022-02-07", "close": 200.16, "volume": 453565.0}, {"date": "2022-02-08", "close": 200.53, "volume": 713555.0}, {"date": "2022-02-09", "close": 206.21, "volume": 672037.0}, {"date": "2022-02-10", "close": 199.58, "volume": 630485.0}, {"date": "2022-02-11", "close": 195.67, "volume": 887621.0}, {"date": "2022-02-14", "close": 196.62, "volume": 573833.0}, {"date": "2022-02-15", "close": 204.38, "volume": 728015.0}, {"date": "2022-02-16", "close": 206.37, "volume": 753426.0}, {"date": "2022-02-17", "close": 204.93, "volume": 602575.0}, {"date": "2022-02-18", "close": 204.54, "volume": 571972.0}, {"date": "2022-02-22", "close": 197.81, "volume": 1128063.0}, {"date": "2022-02-23", "close": 194.17, "volume": 988063.0}, {"date": "2022-02-24", "close": 198.18, "volume": 1044102.0}, {"date": "2022-02-25", "close": 204.45, "volume": 923814.0}, {"date": "2022-02-28", "close": 201.27, "volume": 888759.0}, {"date": "2022-03-01", "close": 201.23, "volume": 772052.0}, {"date": "2022-03-02", "close": 206.54, "volume": 1026869.0}, {"date": "2022-03-03", "close": 209.43, "volume": 870307.0}, {"date": "2022-03-04", "close": 203.89, "volume": 1328702.0}, {"date": "2022-03-07", "close": 189.84, "volume": 1926038.0}, {"date": "2022-03-08", "close": 192.49, "volume": 1481540.0}, {"date": "2022-03-09", "close": 196.4, "volume": 1072059.0}, {"date": "2022-03-10", "close": 188.11, "volume": 1429868.0}, {"date": "2022-03-11", "close": 185.4, "volume": 1070880.0}, {"date": "2022-03-14", "close": 186.18, "volume": 1171664.0}, {"date": "2022-03-15", "close": 190.09, "volume": 769218.0}, {"date": "2022-03-16", "close": 193.58, "volume": 759449.0}, {"date": "2022-03-17", "close": 195.46, "volume": 576881.0}, {"date": "2022-03-18", "close": 194.72, "volume": 2281484.0}, {"date": "2022-03-21", "close": 186.8, "volume": 1267562.0}, {"date": "2022-03-22", "close": 188.84, "volume": 797291.0}, {"date": "2022-03-23", "close": 182.81, "volume": 820110.0}, {"date": "2022-03-24", "close": 182.79, "volume": 1031407.0}, {"date": "2022-03-25", "close": 181.38, "volume": 801448.0}, {"date": "2022-03-28", "close": 182.5, "volume": 1359307.0}, {"date": "2022-03-29", "close": 187.11, "volume": 2259007.0}, {"date": "2022-03-30", "close": 180.32, "volume": 1173698.0}, {"date": "2022-03-31", "close": 172.78, "volume": 1610963.0}, {"date": "2022-04-01", "close": 172.44, "volume": 1235188.0}, {"date": "2022-04-04", "close": 175.09, "volume": 1125581.0}, {"date": "2022-04-05", "close": 172.78, "volume": 924479.0}, {"date": "2022-04-06", "close": 167.93, "volume": 1166793.0}, {"date": "2022-04-07", "close": 168.64, "volume": 1173220.0}, {"date": "2022-04-08", "close": 172.08, "volume": 1327701.0}, {"date": "2022-04-11", "close": 176.43, "volume": 1328849.0}, {"date": "2022-04-12", "close": 174.6, "volume": 1050486.0}, {"date": "2022-04-13", "close": 177.16, "volume": 798760.0}, {"date": "2022-04-14", "close": 170.55, "volume": 1451862.0}, {"date": "2022-04-18", "close": 170.78, "volume": 997474.0}, {"date": "2022-04-19", "close": 176.55, "volume": 932209.0}, {"date": "2022-04-20", "close": 178.09, "volume": 1060454.0}, {"date": "2022-04-21", "close": 178.1, "volume": 886616.0}, {"date": "2022-04-22", "close": 173.82, "volume": 1114389.0}, {"date": "2022-04-25", "close": 178.87, "volume": 2564384.0}, {"date": "2022-04-26", "close": 187.16, "volume": 4429140.0}, {"date": "2022-04-27", "close": 183.02, "volume": 1992715.0}, {"date": "2022-04-28", "close": 185.28, "volume": 953284.0}, {"date": "2022-04-29", "close": 181.52, "volume": 1237088.0}, {"date": "2022-05-02", "close": 185.27, "volume": 1019437.0}, {"date": "2022-05-03", "close": 190.43, "volume": 1033311.0}, {"date": "2022-05-04", "close": 198.19, "volume": 1415139.0}, {"date": "2022-05-05", "close": 190.03, "volume": 925121.0}, {"date": "2022-05-06", "close": 191.09, "volume": 818613.0}, {"date": "2022-05-09", "close": 193.34, "volume": 1304649.0}, {"date": "2022-05-10", "close": 188.59, "volume": 831872.0}, {"date": "2022-05-11", "close": 176.53, "volume": 1064676.0}, {"date": "2022-05-12", "close": 182.46, "volume": 1155637.0}, {"date": "2022-05-13", "close": 182.96, "volume": 693587.0}, {"date": "2022-05-16", "close": 180.93, "volume": 772592.0}, {"date": "2022-05-17", "close": 186.63, "volume": 668884.0}, {"date": "2022-05-18", "close": 174.34, "volume": 1744574.0}, {"date": "2022-05-19", "close": 171.82, "volume": 1042003.0}, {"date": "2022-05-20", "close": 173.81, "volume": 1278436.0}, {"date": "2022-05-23", "close": 173.88, "volume": 806284.0}, {"date": "2022-05-24", "close": 167.91, "volume": 1138359.0}, {"date": "2022-05-25", "close": 173.87, "volume": 929364.0}, {"date": "2022-05-26", "close": 178.96, "volume": 1338393.0}, {"date": "2022-05-27", "close": 182.81, "volume": 864845.0}, {"date": "2022-05-31", "close": 184.24, "volume": 1395762.0}, {"date": "2022-06-01", "close": 180.53, "volume": 916137.0}, {"date": "2022-06-02", "close": 180.53, "volume": 862977.0}, {"date": "2022-06-03", "close": 176.04, "volume": 860164.0}, {"date": "2022-06-06", "close": 175.78, "volume": 710769.0}, {"date": "2022-06-07", "close": 173.15, "volume": 1252885.0}, {"date": "2022-06-08", "close": 170.32, "volume": 634402.0}, {"date": "2022-06-09", "close": 170.61, "volume": 622850.0}, {"date": "2022-06-10", "close": 164.35, "volume": 707761.0}, {"date": "2022-06-13", "close": 157.98, "volume": 975682.0}, {"date": "2022-06-14", "close": 155.36, "volume": 869621.0}, {"date": "2022-06-15", "close": 155.52, "volume": 1125283.0}, {"date": "2022-06-16", "close": 147.45, "volume": 1742644.0}, {"date": "2022-06-17", "close": 151.25, "volume": 2112292.0}, {"date": "2022-06-21", "close": 153.02, "volume": 855328.0}, {"date": "2022-06-22", "close": 152.8, "volume": 827147.0}, {"date": "2022-06-23", "close": 163.58, "volume": 1658395.0}, {"date": "2022-06-24", "close": 166.35, "volume": 1529984.0}, {"date": "2022-06-27", "close": 163.88, "volume": 849689.0}, {"date": "2022-06-28", "close": 161.03, "volume": 756291.0}, {"date": "2022-06-29", "close": 157.74, "volume": 722965.0}, {"date": "2022-06-30", "close": 154.87, "volume": 955601.0}, {"date": "2022-07-01", "close": 157.59, "volume": 968460.0}, {"date": "2022-07-05", "close": 160.75, "volume": 886744.0}, {"date": "2022-07-06", "close": 159.29, "volume": 711115.0}, {"date": "2022-07-07", "close": 162.25, "volume": 725208.0}, {"date": "2022-07-08", "close": 160.81, "volume": 592949.0}, {"date": "2022-07-11", "close": 160.16, "volume": 591393.0}, {"date": "2022-07-12", "close": 164.31, "volume": 935998.0}, {"date": "2022-07-13", "close": 163.42, "volume": 529875.0}, {"date": "2022-07-14", "close": 159.26, "volume": 617370.0}, {"date": "2022-07-15", "close": 159.38, "volume": 797882.0}, {"date": "2022-07-18", "close": 161.32, "volume": 670974.0}, {"date": "2022-07-19", "close": 165.22, "volume": 859651.0}, {"date": "2022-07-20", "close": 167.31, "volume": 543777.0}, {"date": "2022-07-21", "close": 168.54, "volume": 694910.0}, {"date": "2022-07-22", "close": 167.77, "volume": 713653.0}, {"date": "2022-07-25", "close": 164.65, "volume": 1687468.0}, {"date": "2022-07-26", "close": 168.36, "volume": 2780618.0}, {"date": "2022-07-27", "close": 169.09, "volume": 1165735.0}, {"date": "2022-07-28", "close": 175.71, "volume": 1013904.0}, {"date": "2022-07-29", "close": 172.87, "volume": 1589323.0}, {"date": "2022-08-01", "close": 175.57, "volume": 756009.0}, {"date": "2022-08-02", "close": 167.69, "volume": 814852.0}, {"date": "2022-08-03", "close": 166.14, "volume": 752613.0}, {"date": "2022-08-04", "close": 168.02, "volume": 561354.0}, {"date": "2022-08-05", "close": 168.46, "volume": 553187.0}, {"date": "2022-08-08", "close": 164.83, "volume": 1335238.0}, {"date": "2022-08-09", "close": 158.7, "volume": 1376911.0}, {"date": "2022-08-10", "close": 166.64, "volume": 1095844.0}, {"date": "2022-08-11", "close": 166.76, "volume": 715945.0}, {"date": "2022-08-12", "close": 167.3, "volume": 514564.0}, {"date": "2022-08-15", "close": 170.37, "volume": 629018.0}, {"date": "2022-08-16", "close": 175.56, "volume": 1095484.0}, {"date": "2022-08-17", "close": 172.94, "volume": 637880.0}, {"date": "2022-08-18", "close": 172.71, "volume": 349701.0}, {"date": "2022-08-19", "close": 168.24, "volume": 609126.0}, {"date": "2022-08-22", "close": 164.77, "volume": 804186.0}, {"date": "2022-08-23", "close": 165.07, "volume": 618862.0}, {"date": "2022-08-24", "close": 165.22, "volume": 546860.0}, {"date": "2022-08-25", "close": 168.25, "volume": 517432.0}, {"date": "2022-08-26", "close": 159.33, "volume": 646288.0}, {"date": "2022-08-29", "close": 157.63, "volume": 412061.0}, {"date": "2022-08-30", "close": 157.8, "volume": 527971.0}, {"date": "2022-08-31", "close": 156.6, "volume": 737185.0}, {"date": "2022-09-01", "close": 155.17, "volume": 667560.0}, {"date": "2022-09-02", "close": 153.69, "volume": 514467.0}, {"date": "2022-09-06", "close": 151.0, "volume": 713537.0}, {"date": "2022-09-07", "close": 154.43, "volume": 484624.0}, {"date": "2022-09-08", "close": 155.78, "volume": 479795.0}, {"date": "2022-09-09", "close": 160.21, "volume": 607806.0}, {"date": "2022-09-12", "close": 159.97, "volume": 623884.0}, {"date": "2022-09-13", "close": 146.62, "volume": 1532783.0}, {"date": "2022-09-14", "close": 145.66, "volume": 1100905.0}, {"date": "2022-09-15", "close": 145.89, "volume": 898549.0}, {"date": "2022-09-16", "close": 145.06, "volume": 1993775.0}, {"date": "2022-09-19", "close": 147.26, "volume": 665863.0}, {"date": "2022-09-20", "close": 142.89, "volume": 692958.0}, {"date": "2022-09-21", "close": 142.5, "volume": 664760.0}, {"date": "2022-09-22", "close": 140.17, "volume": 519430.0}, {"date": "2022-09-23", "close": 140.79, "volume": 722443.0}, {"date": "2022-09-26", "close": 137.43, "volume": 644227.0}, {"date": "2022-09-27", "close": 137.24, "volume": 440359.0}, {"date": "2022-09-28", "close": 142.01, "volume": 488262.0}, {"date": "2022-09-29", "close": 137.62, "volume": 490704.0}, {"date": "2022-09-30", "close": 134.81, "volume": 744045.0}, {"date": "2022-10-03", "close": 140.44, "volume": 729906.0}, {"date": "2022-10-04", "close": 146.23, "volume": 623204.0}, {"date": "2022-10-05", "close": 144.44, "volume": 512080.0}, {"date": "2022-10-06", "close": 142.91, "volume": 393934.0}, {"date": "2022-10-07", "close": 138.73, "volume": 550246.0}, {"date": "2022-10-10", "close": 141.14, "volume": 580915.0}, {"date": "2022-10-11", "close": 142.94, "volume": 428894.0}, {"date": "2022-10-12", "close": 142.95, "volume": 552549.0}, {"date": "2022-10-13", "close": 143.33, "volume": 780166.0}, {"date": "2022-10-14", "close": 139.21, "volume": 820115.0}, {"date": "2022-10-17", "close": 140.91, "volume": 677421.0}, {"date": "2022-10-18", "close": 144.1, "volume": 566150.0}, {"date": "2022-10-19", "close": 137.78, "volume": 1035849.0}, {"date": "2022-10-20", "close": 131.33, "volume": 2536611.0}, {"date": "2022-10-21", "close": 131.22, "volume": 4107106.0}, {"date": "2022-10-24", "close": 132.9, "volume": 1378892.0}, {"date": "2022-10-25", "close": 137.0, "volume": 1065430.0}, {"date": "2022-10-26", "close": 134.74, "volume": 1062510.0}, {"date": "2022-10-27", "close": 135.03, "volume": 965445.0}, {"date": "2022-10-28", "close": 139.91, "volume": 714492.0}, {"date": "2022-10-31", "close": 138.24, "volume": 984364.0}, {"date": "2022-11-01", "close": 137.37, "volume": 730988.0}, {"date": "2022-11-02", "close": 131.62, "volume": 938834.0}, {"date": "2022-11-03", "close": 129.21, "volume": 839607.0}, {"date": "2022-11-04", "close": 133.33, "volume": 657965.0}, {"date": "2022-11-07", "close": 136.78, "volume": 643268.0}, {"date": "2022-11-08", "close": 141.51, "volume": 1131733.0}, {"date": "2022-11-09", "close": 138.05, "volume": 765123.0}, {"date": "2022-11-10", "close": 149.65, "volume": 1110358.0}, {"date": "2022-11-11", "close": 156.58, "volume": 944487.0}, {"date": "2022-11-14", "close": 152.94, "volume": 871026.0}, {"date": "2022-11-15", "close": 154.51, "volume": 631544.0}, {"date": "2022-11-16", "close": 149.32, "volume": 623835.0}, {"date": "2022-11-17", "close": 147.82, "volume": 551784.0}, {"date": "2022-11-18", "close": 147.42, "volume": 526247.0}, {"date": "2022-11-21", "close": 145.24, "volume": 513709.0}, {"date": "2022-11-22", "close": 147.05, "volume": 462577.0}, {"date": "2022-11-23", "close": 148.35, "volume": 301485.0}, {"date": "2022-11-25", "close": 148.77, "volume": 189977.0}, {"date": "2022-11-28", "close": 143.82, "volume": 463202.0}, {"date": "2022-11-29", "close": 145.98, "volume": 834620.0}, {"date": "2022-11-30", "close": 146.53, "volume": 908311.0}, {"date": "2022-12-01", "close": 149.02, "volume": 539901.0}, {"date": "2022-12-02", "close": 146.12, "volume": 783690.0}, {"date": "2022-12-05", "close": 141.46, "volume": 498611.0}, {"date": "2022-12-06", "close": 141.86, "volume": 928646.0}, {"date": "2022-12-07", "close": 142.76, "volume": 617611.0}, {"date": "2022-12-08", "close": 145.36, "volume": 559898.0}, {"date": "2022-12-09", "close": 143.81, "volume": 403018.0}, {"date": "2022-12-12", "close": 147.45, "volume": 683028.0}, {"date": "2022-12-13", "close": 147.47, "volume": 1007919.0}, {"date": "2022-12-14", "close": 146.0, "volume": 679583.0}, {"date": "2022-12-15", "close": 144.06, "volume": 628908.0}, {"date": "2022-12-16", "close": 141.49, "volume": 1350911.0}, {"date": "2022-12-19", "close": 139.57, "volume": 625148.0}, {"date": "2022-12-20", "close": 137.04, "volume": 787775.0}, {"date": "2022-12-21", "close": 141.21, "volume": 754302.0}, {"date": "2022-12-22", "close": 139.59, "volume": 798747.0}, {"date": "2022-12-23", "close": 141.62, "volume": 299475.0}, {"date": "2022-12-27", "close": 141.69, "volume": 404218.0}, {"date": "2022-12-28", "close": 138.35, "volume": 371735.0}, {"date": "2022-12-29", "close": 143.1, "volume": 505233.0}, {"date": "2022-12-30", "close": 141.46, "volume": 456639.0}, {"date": "2023-01-03", "close": 143.73, "volume": 513028.0}, {"date": "2023-01-04", "close": 148.23, "volume": 570356.0}, {"date": "2023-01-05", "close": 149.76, "volume": 619042.0}, {"date": "2023-01-06", "close": 151.5, "volume": 864871.0}, {"date": "2023-01-09", "close": 152.34, "volume": 545188.0}, {"date": "2023-01-10", "close": 154.7, "volume": 479201.0}, {"date": "2023-01-11", "close": 154.26, "volume": 809557.0}, {"date": "2023-01-12", "close": 154.14, "volume": 475865.0}, {"date": "2023-01-13", "close": 154.29, "volume": 344507.0}, {"date": "2023-01-17", "close": 154.9, "volume": 1203069.0}, {"date": "2023-01-18", "close": 150.36, "volume": 712733.0}, {"date": "2023-01-19", "close": 145.49, "volume": 583951.0}, {"date": "2023-01-20", "close": 150.82, "volume": 517189.0}, {"date": "2023-01-23", "close": 152.12, "volume": 399898.0}, {"date": "2023-01-24", "close": 152.73, "volume": 373186.0}, {"date": "2023-01-25", "close": 152.03, "volume": 443386.0}, {"date": "2023-01-26", "close": 150.07, "volume": 674703.0}, {"date": "2023-01-27", "close": 154.1, "volume": 621499.0}, {"date": "2023-01-30", "close": 153.54, "volume": 1220344.0}, {"date": "2023-01-31", "close": 155.59, "volume": 1656787.0}, {"date": "2023-02-01", "close": 156.5, "volume": 1002148.0}, {"date": "2023-02-02", "close": 158.95, "volume": 1198265.0}, {"date": "2023-02-03", "close": 154.97, "volume": 622248.0}, {"date": "2023-02-06", "close": 149.98, "volume": 931448.0}, {"date": "2023-02-07", "close": 149.62, "volume": 647210.0}, {"date": "2023-02-08", "close": 143.96, "volume": 759109.0}, {"date": "2023-02-09", "close": 141.12, "volume": 765219.0}, {"date": "2023-02-10", "close": 141.52, "volume": 608417.0}, {"date": "2023-02-13", "close": 147.6, "volume": 716337.0}, {"date": "2023-02-14", "close": 150.57, "volume": 874181.0}, {"date": "2023-02-15", "close": 147.84, "volume": 832898.0}, {"date": "2023-02-16", "close": 145.12, "volume": 664013.0}, {"date": "2023-02-17", "close": 145.0, "volume": 688890.0}, {"date": "2023-02-21", "close": 140.89, "volume": 847835.0}, {"date": "2023-02-22", "close": 140.4, "volume": 639492.0}, {"date": "2023-02-23", "close": 141.13, "volume": 570884.0}, {"date": "2023-02-24", "close": 139.09, "volume": 811659.0}, {"date": "2023-02-27", "close": 138.94, "volume": 650780.0}, {"date": "2023-02-28", "close": 137.98, "volume": 798344.0}, {"date": "2023-03-01", "close": 136.57, "volume": 939856.0}, {"date": "2023-03-02", "close": 137.47, "volume": 615543.0}, {"date": "2023-03-03", "close": 138.74, "volume": 530562.0}, {"date": "2023-03-06", "close": 137.24, "volume": 953202.0}, {"date": "2023-03-07", "close": 134.7, "volume": 578389.0}, {"date": "2023-03-08", "close": 136.69, "volume": 686129.0}, {"date": "2023-03-09", "close": 134.25, "volume": 844491.0}, {"date": "2023-03-10", "close": 131.39, "volume": 831481.0}, {"date": "2023-03-13", "close": 131.8, "volume": 1209966.0}, {"date": "2023-03-14", "close": 131.97, "volume": 1057473.0}, {"date": "2023-03-15", "close": 128.78, "volume": 1085768.0}, {"date": "2023-03-16", "close": 129.46, "volume": 895476.0}, {"date": "2023-03-17", "close": 128.45, "volume": 3073080.0}, {"date": "2023-03-20", "close": 131.01, "volume": 1069691.0}, {"date": "2023-03-21", "close": 130.99, "volume": 671763.0}, {"date": "2023-03-22", "close": 127.16, "volume": 549002.0}, {"date": "2023-03-23", "close": 126.09, "volume": 576705.0}, {"date": "2023-03-24", "close": 127.17, "volume": 468180.0}, {"date": "2023-03-27", "close": 127.83, "volume": 413637.0}, {"date": "2023-03-28", "close": 127.03, "volume": 358692.0}, {"date": "2023-03-29", "close": 128.75, "volume": 550713.0}, {"date": "2023-03-30", "close": 128.7, "volume": 371278.0}, {"date": "2023-03-31", "close": 132.02, "volume": 456745.0}, {"date": "2023-04-03", "close": 131.71, "volume": 564399.0}, {"date": "2023-04-04", "close": 130.45, "volume": 426083.0}, {"date": "2023-04-05", "close": 129.45, "volume": 626658.0}, {"date": "2023-04-06", "close": 127.45, "volume": 559319.0}, {"date": "2023-04-10", "close": 129.08, "volume": 582070.0}, {"date": "2023-04-11", "close": 134.02, "volume": 1586166.0}, {"date": "2023-04-12", "close": 133.95, "volume": 854165.0}, {"date": "2023-04-13", "close": 134.4, "volume": 796374.0}, {"date": "2023-04-14", "close": 134.95, "volume": 900601.0}, {"date": "2023-04-17", "close": 136.98, "volume": 513917.0}, {"date": "2023-04-18", "close": 139.59, "volume": 850218.0}, {"date": "2023-04-19", "close": 139.54, "volume": 483245.0}, {"date": "2023-04-20", "close": 140.67, "volume": 600230.0}, {"date": "2023-04-21", "close": 140.98, "volume": 668823.0}, {"date": "2023-04-24", "close": 140.7, "volume": 1072883.0}, {"date": "2023-04-25", "close": 132.55, "volume": 2265361.0}, {"date": "2023-04-26", "close": 129.02, "volume": 1571196.0}, {"date": "2023-04-27", "close": 135.39, "volume": 1284078.0}, {"date": "2023-04-28", "close": 139.59, "volume": 1059480.0}, {"date": "2023-05-01", "close": 139.79, "volume": 919937.0}, {"date": "2023-05-02", "close": 139.0, "volume": 993133.0}, {"date": "2023-05-03", "close": 141.15, "volume": 1039143.0}, {"date": "2023-05-04", "close": 135.75, "volume": 762403.0}, {"date": "2023-05-05", "close": 137.02, "volume": 577073.0}, {"date": "2023-05-08", "close": 136.87, "volume": 417451.0}, {"date": "2023-05-09", "close": 135.94, "volume": 472401.0}, {"date": "2023-05-10", "close": 133.52, "volume": 755497.0}, {"date": "2023-05-11", "close": 132.42, "volume": 449247.0}, {"date": "2023-05-12", "close": 130.59, "volume": 684356.0}, {"date": "2023-05-15", "close": 131.31, "volume": 411664.0}, {"date": "2023-05-16", "close": 128.11, "volume": 1058396.0}, {"date": "2023-05-17", "close": 131.34, "volume": 605801.0}, {"date": "2023-05-18", "close": 133.65, "volume": 867873.0}, {"date": "2023-05-19", "close": 131.43, "volume": 440707.0}, {"date": "2023-05-22", "close": 131.45, "volume": 370381.0}, {"date": "2023-05-23", "close": 132.75, "volume": 806053.0}, {"date": "2023-05-24", "close": 132.71, "volume": 598194.0}, {"date": "2023-05-25", "close": 132.29, "volume": 408677.0}, {"date": "2023-05-26", "close": 134.22, "volume": 454507.0}, {"date": "2023-05-30", "close": 132.76, "volume": 594973.0}, {"date": "2023-05-31", "close": 129.29, "volume": 982464.0}, {"date": "2023-06-01", "close": 131.4, "volume": 855633.0}, {"date": "2023-06-02", "close": 135.69, "volume": 728795.0}, {"date": "2023-06-05", "close": 133.47, "volume": 667344.0}, {"date": "2023-06-06", "close": 137.24, "volume": 520964.0}, {"date": "2023-06-07", "close": 145.98, "volume": 1037110.0}, {"date": "2023-06-08", "close": 143.92, "volume": 781152.0}, {"date": "2023-06-09", "close": 142.06, "volume": 595269.0}, {"date": "2023-06-12", "close": 144.36, "volume": 501906.0}, {"date": "2023-06-13", "close": 146.69, "volume": 636413.0}, {"date": "2023-06-14", "close": 145.96, "volume": 552742.0}, {"date": "2023-06-15", "close": 148.27, "volume": 444072.0}, {"date": "2023-06-16", "close": 146.51, "volume": 887941.0}, {"date": "2023-06-20", "close": 146.45, "volume": 476504.0}, {"date": "2023-06-21", "close": 144.66, "volume": 750803.0}, {"date": "2023-06-22", "close": 142.59, "volume": 395609.0}, {"date": "2023-06-23", "close": 140.59, "volume": 1031674.0}, {"date": "2023-06-26", "close": 142.78, "volume": 559256.0}, {"date": "2023-06-27", "close": 147.99, "volume": 634193.0}, {"date": "2023-06-28", "close": 146.67, "volume": 804184.0}, {"date": "2023-06-29", "close": 149.46, "volume": 670599.0}, {"date": "2023-06-30", "close": 148.79, "volume": 429017.0}, {"date": "2023-07-03", "close": 149.16, "volume": 312812.0}, {"date": "2023-07-05", "close": 147.32, "volume": 345809.0}, {"date": "2023-07-06", "close": 146.56, "volume": 441734.0}, {"date": "2023-07-07", "close": 148.28, "volume": 770904.0}, {"date": "2023-07-10", "close": 153.39, "volume": 524271.0}, {"date": "2023-07-11", "close": 157.98, "volume": 989215.0}, {"date": "2023-07-12", "close": 157.99, "volume": 550245.0}, {"date": "2023-07-13", "close": 157.02, "volume": 524965.0}, {"date": "2023-07-14", "close": 153.79, "volume": 782016.0}, {"date": "2023-07-17", "close": 151.7, "volume": 622421.0}, {"date": "2023-07-18", "close": 155.11, "volume": 898758.0}, {"date": "2023-07-19", "close": 156.1, "volume": 649550.0}, {"date": "2023-07-20", "close": 151.47, "volume": 1254672.0}, {"date": "2023-07-21", "close": 149.73, "volume": 763263.0}, {"date": "2023-07-24", "close": 150.76, "volume": 1050502.0}, {"date": "2023-07-25", "close": 146.31, "volume": 1966988.0}, {"date": "2023-07-26", "close": 143.57, "volume": 1114761.0}, {"date": "2023-07-27", "close": 141.78, "volume": 900651.0}, {"date": "2023-07-28", "close": 142.59, "volume": 662637.0}, {"date": "2023-07-31", "close": 144.26, "volume": 1892400.0}, {"date": "2023-08-01", "close": 143.28, "volume": 534096.0}, {"date": "2023-08-02", "close": 145.54, "volume": 1329948.0}, {"date": "2023-08-03", "close": 141.56, "volume": 557860.0}, {"date": "2023-08-04", "close": 141.5, "volume": 533583.0}, {"date": "2023-08-07", "close": 142.87, "volume": 685924.0}, {"date": "2023-08-08", "close": 141.76, "volume": 451018.0}, {"date": "2023-08-09", "close": 139.79, "volume": 489794.0}, {"date": "2023-08-10", "close": 139.96, "volume": 750886.0}, {"date": "2023-08-11", "close": 140.56, "volume": 501770.0}, {"date": "2023-08-14", "close": 139.18, "volume": 507600.0}, {"date": "2023-08-15", "close": 138.44, "volume": 546118.0}, {"date": "2023-08-16", "close": 135.97, "volume": 454357.0}, {"date": "2023-08-17", "close": 134.32, "volume": 659727.0}, {"date": "2023-08-18", "close": 135.15, "volume": 596377.0}, {"date": "2023-08-21", "close": 133.23, "volume": 492480.0}, {"date": "2023-08-22", "close": 136.0, "volume": 982161.0}, {"date": "2023-08-23", "close": 135.75, "volume": 722418.0}, {"date": "2023-08-24", "close": 133.55, "volume": 741810.0}, {"date": "2023-08-25", "close": 134.0, "volume": 540972.0}, {"date": "2023-08-28", "close": 136.5, "volume": 759781.0}, {"date": "2023-08-29", "close": 137.98, "volume": 440468.0}, {"date": "2023-08-30", "close": 138.63, "volume": 426702.0}, {"date": "2023-08-31", "close": 139.96, "volume": 582005.0}, {"date": "2023-09-01", "close": 141.95, "volume": 557096.0}, {"date": "2023-09-05", "close": 137.66, "volume": 633996.0}, {"date": "2023-09-06", "close": 138.18, "volume": 480565.0}, {"date": "2023-09-07", "close": 136.12, "volume": 689746.0}, {"date": "2023-09-08", "close": 136.5, "volume": 347707.0}, {"date": "2023-09-11", "close": 136.96, "volume": 380210.0}, {"date": "2023-09-12", "close": 136.36, "volume": 340478.0}, {"date": "2023-09-13", "close": 135.09, "volume": 352631.0}, {"date": "2023-09-14", "close": 136.56, "volume": 481520.0}, {"date": "2023-09-15", "close": 137.98, "volume": 1572535.0}, {"date": "2023-09-18", "close": 137.02, "volume": 488690.0}, {"date": "2023-09-19", "close": 137.23, "volume": 341964.0}, {"date": "2023-09-20", "close": 136.35, "volume": 243162.0}, {"date": "2023-09-21", "close": 132.65, "volume": 410093.0}, {"date": "2023-09-22", "close": 130.92, "volume": 313127.0}, {"date": "2023-09-25", "close": 131.79, "volume": 330930.0}, {"date": "2023-09-26", "close": 130.15, "volume": 408370.0}, {"date": "2023-09-27", "close": 130.63, "volume": 441543.0}, {"date": "2023-09-28", "close": 133.15, "volume": 589620.0}, {"date": "2023-09-29", "close": 133.7, "volume": 419479.0}, {"date": "2023-10-02", "close": 132.07, "volume": 463752.0}, {"date": "2023-10-03", "close": 128.09, "volume": 487515.0}, {"date": "2023-10-04", "close": 128.75, "volume": 471004.0}, {"date": "2023-10-05", "close": 125.77, "volume": 595068.0}, {"date": "2023-10-06", "close": 124.26, "volume": 829267.0}, {"date": "2023-10-09", "close": 125.83, "volume": 532060.0}, {"date": "2023-10-10", "close": 127.89, "volume": 436455.0}, {"date": "2023-10-11", "close": 128.16, "volume": 449616.0}, {"date": "2023-10-12", "close": 123.53, "volume": 562731.0}, {"date": "2023-10-13", "close": 123.29, "volume": 463581.0}, {"date": "2023-10-16", "close": 126.57, "volume": 1078536.0}, {"date": "2023-10-17", "close": 130.91, "volume": 907591.0}, {"date": "2023-10-18", "close": 130.3, "volume": 1038034.0}, {"date": "2023-10-19", "close": 129.15, "volume": 623631.0}, {"date": "2023-10-20", "close": 129.0, "volume": 524164.0}, {"date": "2023-10-23", "close": 127.6, "volume": 698817.0}, {"date": "2023-10-24", "close": 127.05, "volume": 730822.0}, {"date": "2023-10-25", "close": 125.61, "volume": 865440.0}, {"date": "2023-10-26", "close": 105.73, "volume": 4855618.0}, {"date": "2023-10-27", "close": 102.1, "volume": 2931467.0}, {"date": "2023-10-30", "close": 102.53, "volume": 1244144.0}, {"date": "2023-10-31", "close": 104.56, "volume": 891594.0}, {"date": "2023-11-01", "close": 104.54, "volume": 906182.0}, {"date": "2023-11-02", "close": 107.59, "volume": 775394.0}, {"date": "2023-11-03", "close": 111.46, "volume": 1008193.0}, {"date": "2023-11-06", "close": 111.3, "volume": 849605.0}, {"date": "2023-11-07", "close": 110.97, "volume": 625210.0}, {"date": "2023-11-08", "close": 112.16, "volume": 537783.0}, {"date": "2023-11-09", "close": 107.93, "volume": 798961.0}, {"date": "2023-11-10", "close": 109.79, "volume": 747995.0}, {"date": "2023-11-13", "close": 107.25, "volume": 774425.0}, {"date": "2023-11-14", "close": 113.03, "volume": 1217675.0}, {"date": "2023-11-15", "close": 114.96, "volume": 1310725.0}, {"date": "2023-11-16", "close": 112.28, "volume": 911727.0}, {"date": "2023-11-17", "close": 112.49, "volume": 593818.0}, {"date": "2023-11-20", "close": 111.38, "volume": 927579.0}, {"date": "2023-11-21", "close": 108.62, "volume": 1043771.0}, {"date": "2023-11-22", "close": 108.91, "volume": 1264611.0}, {"date": "2023-11-24", "close": 109.18, "volume": 412124.0}, {"date": "2023-11-27", "close": 108.39, "volume": 1014771.0}, {"date": "2023-11-28", "close": 108.33, "volume": 950695.0}, {"date": "2023-11-29", "close": 109.63, "volume": 1061387.0}, {"date": "2023-11-30", "close": 108.9, "volume": 4858715.0}, {"date": "2023-12-01", "close": 113.68, "volume": 1252589.0}, {"date": "2023-12-04", "close": 111.93, "volume": 1010271.0}, {"date": "2023-12-05", "close": 108.09, "volume": 874984.0}, {"date": "2023-12-06", "close": 109.22, "volume": 933574.0}, {"date": "2023-12-07", "close": 110.93, "volume": 1061349.0}, {"date": "2023-12-08", "close": 111.39, "volume": 827768.0}, {"date": "2023-12-11", "close": 109.81, "volume": 905420.0}, {"date": "2023-12-12", "close": 109.85, "volume": 751396.0}, {"date": "2023-12-13", "close": 114.75, "volume": 868225.0}, {"date": "2023-12-14", "close": 122.62, "volume": 2163198.0}, {"date": "2023-12-15", "close": 119.05, "volume": 2029183.0}, {"date": "2023-12-18", "close": 117.88, "volume": 646222.0}, {"date": "2023-12-19", "close": 119.84, "volume": 595497.0}, {"date": "2023-12-20", "close": 116.66, "volume": 562958.0}, {"date": "2023-12-21", "close": 118.34, "volume": 563310.0}, {"date": "2023-12-22", "close": 119.13, "volume": 547111.0}, {"date": "2023-12-26", "close": 121.78, "volume": 642778.0}, {"date": "2023-12-27", "close": 122.5, "volume": 647285.0}, {"date": "2023-12-28", "close": 123.04, "volume": 576542.0}, {"date": "2023-12-29", "close": 121.77, "volume": 740295.0}, {"date": "2024-01-02", "close": 122.9, "volume": 713247.0}, {"date": "2024-01-03", "close": 117.87, "volume": 866565.0}, {"date": "2024-01-04", "close": 118.16, "volume": 619333.0}, {"date": "2024-01-05", "close": 120.95, "volume": 1015107.0}, {"date": "2024-01-08", "close": 121.94, "volume": 696543.0}, {"date": "2024-01-09", "close": 120.88, "volume": 533162.0}, {"date": "2024-01-10", "close": 120.64, "volume": 485379.0}, {"date": "2024-01-11", "close": 120.36, "volume": 716424.0}, {"date": "2024-01-12", "close": 114.16, "volume": 1603075.0}, {"date": "2024-01-16", "close": 112.63, "volume": 1547469.0}, {"date": "2024-01-17", "close": 112.08, "volume": 712696.0}, {"date": "2024-01-18", "close": 112.39, "volume": 708202.0}, {"date": "2024-01-19", "close": 112.62, "volume": 697590.0}, {"date": "2024-01-22", "close": 114.25, "volume": 874467.0}, {"date": "2024-01-23", "close": 111.56, "volume": 1037697.0}, {"date": "2024-01-24", "close": 110.36, "volume": 1004837.0}, {"date": "2024-01-25", "close": 114.27, "volume": 989462.0}, {"date": "2024-01-26", "close": 115.96, "volume": 1120243.0}, {"date": "2024-01-29", "close": 117.79, "volume": 1630580.0}, {"date": "2024-01-30", "close": 110.01, "volume": 4092080.0}, {"date": "2024-01-31", "close": 109.52, "volume": 2759131.0}, {"date": "2024-02-01", "close": 111.4, "volume": 1274772.0}, {"date": "2024-02-02", "close": 110.44, "volume": 1673882.0}, {"date": "2024-02-05", "close": 108.2, "volume": 1033730.0}, {"date": "2024-02-06", "close": 109.23, "volume": 735511.0}, {"date": "2024-02-07", "close": 109.05, "volume": 866055.0}, {"date": "2024-02-08", "close": 110.19, "volume": 910584.0}, {"date": "2024-02-09", "close": 109.06, "volume": 687770.0}, {"date": "2024-02-12", "close": 112.12, "volume": 1645437.0}, {"date": "2024-02-13", "close": 106.94, "volume": 1553331.0}, {"date": "2024-02-14", "close": 108.81, "volume": 997139.0}, {"date": "2024-02-15", "close": 109.8, "volume": 660690.0}, {"date": "2024-02-16", "close": 108.16, "volume": 748793.0}, {"date": "2024-02-20", "close": 109.4, "volume": 675055.0}, {"date": "2024-02-21", "close": 110.01, "volume": 634183.0}, {"date": "2024-02-22", "close": 111.47, "volume": 908993.0}, {"date": "2024-02-23", "close": 110.56, "volume": 1063542.0}, {"date": "2024-02-26", "close": 107.35, "volume": 1535194.0}, {"date": "2024-02-27", "close": 107.82, "volume": 1258866.0}, {"date": "2024-02-28", "close": 107.63, "volume": 1277950.0}, {"date": "2024-02-29", "close": 107.39, "volume": 1264048.0}, {"date": "2024-03-01", "close": 106.81, "volume": 972904.0}, {"date": "2024-03-04", "close": 106.55, "volume": 1771413.0}, {"date": "2024-03-05", "close": 103.13, "volume": 2204313.0}, {"date": "2024-03-06", "close": 106.28, "volume": 1508901.0}, {"date": "2024-03-07", "close": 108.14, "volume": 1205654.0}, {"date": "2024-03-08", "close": 109.33, "volume": 904098.0}, {"date": "2024-03-11", "close": 108.66, "volume": 938999.0}, {"date": "2024-03-12", "close": 107.78, "volume": 810296.0}, {"date": "2024-03-13", "close": 108.69, "volume": 1003420.0}, {"date": "2024-03-14", "close": 105.68, "volume": 1254701.0}, {"date": "2024-03-15", "close": 105.12, "volume": 14710340.0}, {"date": "2024-03-18", "close": 105.19, "volume": 1426396.0}, {"date": "2024-03-19", "close": 107.4, "volume": 815806.0}, {"date": "2024-03-20", "close": 109.66, "volume": 1121164.0}, {"date": "2024-03-21", "close": 111.71, "volume": 1091919.0}, {"date": "2024-03-22", "close": 110.83, "volume": 607040.0}, {"date": "2024-03-25", "close": 113.43, "volume": 1343358.0}, {"date": "2024-03-26", "close": 112.23, "volume": 848284.0}, {"date": "2024-03-27", "close": 117.89, "volume": 1502981.0}, {"date": "2024-03-28", "close": 119.63, "volume": 1092173.0}, {"date": "2024-04-01", "close": 119.2, "volume": 1557028.0}, {"date": "2024-04-02", "close": 114.88, "volume": 1114861.0}, {"date": "2024-04-03", "close": 115.83, "volume": 1174701.0}, {"date": "2024-04-04", "close": 114.63, "volume": 845907.0}, {"date": "2024-04-05", "close": 115.34, "volume": 683563.0}, {"date": "2024-04-08", "close": 115.97, "volume": 704195.0}, {"date": "2024-04-09", "close": 116.79, "volume": 906268.0}, {"date": "2024-04-10", "close": 110.94, "volume": 1285363.0}, {"date": "2024-04-11", "close": 111.39, "volume": 755921.0}, {"date": "2024-04-12", "close": 108.06, "volume": 1000095.0}, {"date": "2024-04-15", "close": 106.53, "volume": 1001897.0}, {"date": "2024-04-16", "close": 105.55, "volume": 860608.0}, {"date": "2024-04-17", "close": 103.85, "volume": 988709.0}, {"date": "2024-04-18", "close": 104.11, "volume": 917768.0}, {"date": "2024-04-19", "close": 104.67, "volume": 1010683.0}, {"date": "2024-04-22", "close": 105.44, "volume": 1104203.0}, {"date": "2024-04-23", "close": 105.39, "volume": 1231969.0}, {"date": "2024-04-24", "close": 105.68, "volume": 1705866.0}, {"date": "2024-04-25", "close": 94.97, "volume": 6752663.0}, {"date": "2024-04-26", "close": 94.6, "volume": 2579311.0}, {"date": "2024-04-29", "close": 96.9, "volume": 1574908.0}, {"date": "2024-04-30", "close": 94.86, "volume": 1026037.0}, {"date": "2024-05-01", "close": 94.57, "volume": 1061144.0}, {"date": "2024-05-02", "close": 94.51, "volume": 1010213.0}, {"date": "2024-05-03", "close": 95.56, "volume": 1040809.0}, {"date": "2024-05-06", "close": 95.21, "volume": 1007417.0}, {"date": "2024-05-07", "close": 95.02, "volume": 1211009.0}, {"date": "2024-05-08", "close": 94.89, "volume": 852833.0}, {"date": "2024-05-09", "close": 95.15, "volume": 827965.0}, {"date": "2024-05-10", "close": 95.04, "volume": 886968.0}, {"date": "2024-05-13", "close": 95.49, "volume": 2466031.0}, {"date": "2024-05-14", "close": 95.99, "volume": 1652942.0}, {"date": "2024-05-15", "close": 94.94, "volume": 1542005.0}, {"date": "2024-05-16", "close": 91.98, "volume": 1340860.0}, {"date": "2024-05-17", "close": 91.38, "volume": 1440855.0}, {"date": "2024-05-20", "close": 90.62, "volume": 1091334.0}, {"date": "2024-05-21", "close": 89.52, "volume": 1173868.0}, {"date": "2024-05-22", "close": 88.7, "volume": 1354953.0}, {"date": "2024-05-23", "close": 86.46, "volume": 1979316.0}, {"date": "2024-05-24", "close": 86.52, "volume": 1236822.0}, {"date": "2024-05-28", "close": 86.76, "volume": 1699210.0}, {"date": "2024-05-29", "close": 84.78, "volume": 1242934.0}, {"date": "2024-05-30", "close": 90.07, "volume": 2392970.0}, {"date": "2024-05-31", "close": 93.03, "volume": 1476031.0}, {"date": "2024-06-03", "close": 92.24, "volume": 1593555.0}, {"date": "2024-06-04", "close": 89.23, "volume": 788486.0}, {"date": "2024-06-05", "close": 89.52, "volume": 977180.0}, {"date": "2024-06-06", "close": 89.05, "volume": 672830.0}, {"date": "2024-06-07", "close": 88.12, "volume": 854354.0}, {"date": "2024-06-10", "close": 88.28, "volume": 694717.0}, {"date": "2024-06-11", "close": 88.54, "volume": 919332.0}, {"date": "2024-06-12", "close": 94.05, "volume": 3474128.0}, {"date": "2024-06-13", "close": 92.81, "volume": 1043302.0}, {"date": "2024-06-14", "close": 90.8, "volume": 1200030.0}, {"date": "2024-06-17", "close": 91.75, "volume": 1691085.0}, {"date": "2024-06-18", "close": 89.11, "volume": 1183273.0}, {"date": "2024-06-20", "close": 89.6, "volume": 841883.0}, {"date": "2024-06-21", "close": 90.43, "volume": 1282448.0}, {"date": "2024-06-24", "close": 91.81, "volume": 1218925.0}, {"date": "2024-06-25", "close": 87.03, "volume": 1712032.0}, {"date": "2024-06-26", "close": 101.91, "volume": 9743383.0}, {"date": "2024-06-27", "close": 100.88, "volume": 1778063.0}, {"date": "2024-06-28", "close": 102.2, "volume": 1314479.0}, {"date": "2024-07-01", "close": 100.87, "volume": 1173004.0}, {"date": "2024-07-02", "close": 102.23, "volume": 1344020.0}, {"date": "2024-07-03", "close": 100.85, "volume": 514663.0}, {"date": "2024-07-05", "close": 100.4, "volume": 969092.0}, {"date": "2024-07-08", "close": 102.9, "volume": 1177966.0}, {"date": "2024-07-09", "close": 101.33, "volume": 944209.0}, {"date": "2024-07-10", "close": 102.88, "volume": 715562.0}, {"date": "2024-07-11", "close": 108.44, "volume": 936349.0}, {"date": "2024-07-12", "close": 109.85, "volume": 892059.0}, {"date": "2024-07-15", "close": 110.67, "volume": 899956.0}, {"date": "2024-07-16", "close": 112.34, "volume": 841914.0}, {"date": "2024-07-17", "close": 111.59, "volume": 939607.0}, {"date": "2024-07-18", "close": 105.2, "volume": 2627768.0}, {"date": "2024-07-19", "close": 105.62, "volume": 743928.0}, {"date": "2024-07-22", "close": 106.31, "volume": 733011.0}, {"date": "2024-07-23", "close": 101.36, "volume": 1724556.0}, {"date": "2024-07-24", "close": 98.75, "volume": 1854154.0}, {"date": "2024-07-25", "close": 101.57, "volume": 1742132.0}, {"date": "2024-07-26", "close": 99.53, "volume": 1072848.0}, {"date": "2024-07-29", "close": 99.37, "volume": 1172218.0}, {"date": "2024-07-30", "close": 102.34, "volume": 1357214.0}, {"date": "2024-07-31", "close": 101.97, "volume": 1376258.0}, {"date": "2024-08-01", "close": 98.6, "volume": 962711.0}, {"date": "2024-08-02", "close": 96.8, "volume": 1072616.0}, {"date": "2024-08-05", "close": 93.23, "volume": 1227062.0}, {"date": "2024-08-06", "close": 92.36, "volume": 878468.0}, {"date": "2024-08-07", "close": 90.25, "volume": 909887.0}, {"date": "2024-08-08", "close": 93.48, "volume": 1046391.0}, {"date": "2024-08-09", "close": 93.12, "volume": 751168.0}, {"date": "2024-08-12", "close": 92.18, "volume": 475841.0}, {"date": "2024-08-13", "close": 95.83, "volume": 1658643.0}, {"date": "2024-08-14", "close": 94.36, "volume": 680210.0}, {"date": "2024-08-15", "close": 95.63, "volume": 769744.0}, {"date": "2024-08-16", "close": 96.71, "volume": 589299.0}, {"date": "2024-08-19", "close": 96.14, "volume": 617351.0}, {"date": "2024-08-20", "close": 96.52, "volume": 611682.0}, {"date": "2024-08-21", "close": 99.0, "volume": 678279.0}, {"date": "2024-08-22", "close": 98.04, "volume": 567702.0}, {"date": "2024-08-23", "close": 102.37, "volume": 704172.0}, {"date": "2024-08-26", "close": 103.02, "volume": 548802.0}, {"date": "2024-08-27", "close": 102.83, "volume": 530634.0}, {"date": "2024-08-28", "close": 102.1, "volume": 464963.0}, {"date": "2024-08-29", "close": 102.48, "volume": 530737.0}, {"date": "2024-08-30", "close": 100.29, "volume": 664579.0}, {"date": "2024-09-03", "close": 98.17, "volume": 656934.0}, {"date": "2024-09-04", "close": 98.83, "volume": 304094.0}, {"date": "2024-09-05", "close": 97.53, "volume": 420089.0}, {"date": "2024-09-06", "close": 97.61, "volume": 444233.0}, {"date": "2024-09-09", "close": 97.11, "volume": 686525.0}, {"date": "2024-09-10", "close": 97.19, "volume": 441894.0}, {"date": "2024-09-11", "close": 93.31, "volume": 1251066.0}, {"date": "2024-09-12", "close": 93.87, "volume": 461200.0}, {"date": "2024-09-13", "close": 98.59, "volume": 967421.0}, {"date": "2024-09-16", "close": 100.62, "volume": 768552.0}, {"date": "2024-09-17", "close": 101.84, "volume": 897864.0}, {"date": "2024-09-18", "close": 100.93, "volume": 930736.0}, {"date": "2024-09-19", "close": 103.37, "volume": 725753.0}, {"date": "2024-09-20", "close": 102.41, "volume": 1166378.0}, {"date": "2024-09-23", "close": 102.32, "volume": 375031.0}, {"date": "2024-09-24", "close": 103.56, "volume": 402773.0}, {"date": "2024-09-25", "close": 102.7, "volume": 740563.0}, {"date": "2024-09-26", "close": 106.58, "volume": 1248363.0}, {"date": "2024-09-27", "close": 107.66, "volume": 476844.0}, {"date": "2024-09-30", "close": 107.0, "volume": 476048.0}, {"date": "2024-10-01", "close": 106.93, "volume": 367536.0}, {"date": "2024-10-02", "close": 105.16, "volume": 408865.0}, {"date": "2024-10-03", "close": 104.83, "volume": 514647.0}, {"date": "2024-10-04", "close": 104.19, "volume": 532299.0}, {"date": "2024-10-07", "close": 103.22, "volume": 431589.0}, {"date": "2024-10-08", "close": 103.52, "volume": 361351.0}, {"date": "2024-10-09", "close": 104.71, "volume": 531356.0}, {"date": "2024-10-10", "close": 103.21, "volume": 663274.0}, {"date": "2024-10-11", "close": 105.11, "volume": 799809.0}, {"date": "2024-10-14", "close": 104.22, "volume": 755288.0}, {"date": "2024-10-15", "close": 103.09, "volume": 789144.0}, {"date": "2024-10-16", "close": 104.85, "volume": 664036.0}, {"date": "2024-10-17", "close": 104.72, "volume": 406452.0}, {"date": "2024-10-18", "close": 107.17, "volume": 670141.0}, {"date": "2024-10-21", "close": 104.98, "volume": 801272.0}, {"date": "2024-10-22", "close": 102.29, "volume": 764641.0}, {"date": "2024-10-23", "close": 99.28, "volume": 1427104.0}, {"date": "2024-10-24", "close": 110.37, "volume": 3017492.0}, {"date": "2024-10-25", "close": 104.05, "volume": 1547061.0}, {"date": "2024-10-28", "close": 103.71, "volume": 1048670.0}, {"date": "2024-10-29", "close": 102.69, "volume": 743017.0}, {"date": "2024-10-30", "close": 103.55, "volume": 849347.0}, {"date": "2024-10-31", "close": 103.51, "volume": 574116.0}, {"date": "2024-11-01", "close": 103.18, "volume": 525786.0}, {"date": "2024-11-04", "close": 105.0, "volume": 879023.0}, {"date": "2024-11-05", "close": 106.35, "volume": 865433.0}, {"date": "2024-11-06", "close": 108.04, "volume": 1099176.0}, {"date": "2024-11-07", "close": 108.71, "volume": 576914.0}, {"date": "2024-11-08", "close": 110.51, "volume": 583702.0}, {"date": "2024-11-11", "close": 112.94, "volume": 755214.0}, {"date": "2024-11-12", "close": 110.49, "volume": 660493.0}, {"date": "2024-11-13", "close": 113.82, "volume": 892064.0}, {"date": "2024-11-14", "close": 114.03, "volume": 1118163.0}, {"date": "2024-11-15", "close": 112.3, "volume": 743478.0}, {"date": "2024-11-18", "close": 111.32, "volume": 543217.0}, {"date": "2024-11-19", "close": 109.68, "volume": 589693.0}, {"date": "2024-11-20", "close": 109.8, "volume": 515989.0}, {"date": "2024-11-21", "close": 111.18, "volume": 367384.0}, {"date": "2024-11-22", "close": 112.52, "volume": 396497.0}, {"date": "2024-11-25", "close": 118.0, "volume": 817364.0}, {"date": "2024-11-26", "close": 112.46, "volume": 910302.0}, {"date": "2024-11-27", "close": 111.8, "volume": 446746.0}, {"date": "2024-11-29", "close": 111.42, "volume": 286774.0}, {"date": "2024-12-02", "close": 110.75, "volume": 587260.0}, {"date": "2024-12-03", "close": 110.39, "volume": 725110.0}, {"date": "2024-12-04", "close": 109.55, "volume": 482495.0}, {"date": "2024-12-05", "close": 108.52, "volume": 680462.0}, {"date": "2024-12-06", "close": 112.82, "volume": 904765.0}, {"date": "2024-12-09", "close": 124.45, "volume": 2339976.0}, {"date": "2024-12-10", "close": 123.88, "volume": 883810.0}, {"date": "2024-12-11", "close": 124.37, "volume": 978505.0}, {"date": "2024-12-12", "close": 123.47, "volume": 555581.0}, {"date": "2024-12-13", "close": 122.83, "volume": 491749.0}, {"date": "2024-12-16", "close": 121.51, "volume": 593255.0}, {"date": "2024-12-17", "close": 120.31, "volume": 515514.0}, {"date": "2024-12-18", "close": 115.44, "volume": 831221.0}, {"date": "2024-12-19", "close": 113.99, "volume": 773897.0}, {"date": "2024-12-20", "close": 114.51, "volume": 1253152.0}, {"date": "2024-12-23", "close": 115.73, "volume": 471901.0}, {"date": "2024-12-24", "close": 116.55, "volume": 176386.0}, {"date": "2024-12-26", "close": 116.03, "volume": 495882.0}, {"date": "2024-12-27", "close": 115.17, "volume": 623932.0}, {"date": "2024-12-30", "close": 113.84, "volume": 476616.0}, {"date": "2024-12-31", "close": 114.48, "volume": 337647.0}, {"date": "2025-01-02", "close": 115.06, "volume": 564639.0}, {"date": "2025-01-03", "close": 115.04, "volume": 564772.0}, {"date": "2025-01-06", "close": 114.89, "volume": 634296.0}, {"date": "2025-01-07", "close": 113.59, "volume": 561152.0}, {"date": "2025-01-08", "close": 113.46, "volume": 578231.0}, {"date": "2025-01-10", "close": 118.01, "volume": 1298928.0}, {"date": "2025-01-13", "close": 120.67, "volume": 1305108.0}, {"date": "2025-01-14", "close": 126.02, "volume": 1972797.0}, {"date": "2025-01-15", "close": 129.69, "volume": 1141433.0}, {"date": "2025-01-16", "close": 128.87, "volume": 679023.0}, {"date": "2025-01-17", "close": 130.01, "volume": 631788.0}, {"date": "2025-01-21", "close": 131.98, "volume": 617840.0}, {"date": "2025-01-22", "close": 132.08, "volume": 706311.0}, {"date": "2025-01-23", "close": 132.86, "volume": 1031176.0}, {"date": "2025-01-24", "close": 132.07, "volume": 613981.0}, {"date": "2025-01-27", "close": 133.14, "volume": 896822.0}, {"date": "2025-01-28", "close": 132.71, "volume": 916736.0}, {"date": "2025-01-29", "close": 129.78, "volume": 1353239.0}, {"date": "2025-01-30", "close": 108.39, "volume": 4737375.0}, {"date": "2025-01-31", "close": 105.01, "volume": 1831875.0}, {"date": "2025-02-03", "close": 99.21, "volume": 2014252.0}, {"date": "2025-02-04", "close": 100.39, "volume": 1632423.0}, {"date": "2025-02-05", "close": 102.81, "volume": 1301283.0}, {"date": "2025-02-06", "close": 102.87, "volume": 1007651.0}, {"date": "2025-02-07", "close": 101.8, "volume": 937951.0}, {"date": "2025-02-10", "close": 100.58, "volume": 1014488.0}, {"date": "2025-02-11", "close": 99.52, "volume": 918948.0}, {"date": "2025-02-12", "close": 98.36, "volume": 1422442.0}, {"date": "2025-02-13", "close": 101.56, "volume": 1259804.0}, {"date": "2025-02-14", "close": 103.89, "volume": 984921.0}, {"date": "2025-02-18", "close": 105.15, "volume": 1007823.0}, {"date": "2025-02-19", "close": 106.0, "volume": 943419.0}, {"date": "2025-02-20", "close": 106.07, "volume": 558894.0}, {"date": "2025-02-21", "close": 104.8, "volume": 1034209.0}, {"date": "2025-02-24", "close": 101.1, "volume": 1106058.0}, {"date": "2025-02-25", "close": 104.2, "volume": 826309.0}, {"date": "2025-02-26", "close": 104.3, "volume": 623074.0}, {"date": "2025-02-27", "close": 102.69, "volume": 715317.0}, {"date": "2025-02-28", "close": 101.79, "volume": 974510.0}, {"date": "2025-03-03", "close": 98.45, "volume": 1334008.0}, {"date": "2025-03-04", "close": 90.71, "volume": 2627301.0}, {"date": "2025-03-05", "close": 91.58, "volume": 1296110.0}, {"date": "2025-03-06", "close": 93.9, "volume": 895282.0}, {"date": "2025-03-07", "close": 94.87, "volume": 1243778.0}, {"date": "2025-03-10", "close": 94.62, "volume": 753807.0}, {"date": "2025-03-11", "close": 91.92, "volume": 1298219.0}, {"date": "2025-03-12", "close": 91.05, "volume": 954541.0}, {"date": "2025-03-13", "close": 88.58, "volume": 1180662.0}, {"date": "2025-03-14", "close": 90.98, "volume": 967718.0}, {"date": "2025-03-17", "close": 94.23, "volume": 908040.0}, {"date": "2025-03-18", "close": 93.21, "volume": 877289.0}, {"date": "2025-03-19", "close": 94.5, "volume": 605406.0}, {"date": "2025-03-20", "close": 94.15, "volume": 656381.0}, {"date": "2025-03-21", "close": 93.35, "volume": 1176818.0}, {"date": "2025-03-24", "close": 95.64, "volume": 578509.0}, {"date": "2025-03-25", "close": 93.83, "volume": 756280.0}, {"date": "2025-03-26", "close": 93.87, "volume": 616379.0}, {"date": "2025-03-27", "close": 93.0, "volume": 528880.0}, {"date": "2025-03-28", "close": 89.51, "volume": 1053804.0}, {"date": "2025-03-31", "close": 90.13, "volume": 764364.0}, {"date": "2025-04-01", "close": 91.16, "volume": 759018.0}, {"date": "2025-04-02", "close": 90.78, "volume": 988262.0}, {"date": "2025-04-03", "close": 86.12, "volume": 3215348.0}, {"date": "2025-04-04", "close": 85.66, "volume": 1817318.0}, {"date": "2025-04-07", "close": 83.1, "volume": 1639277.0}, {"date": "2025-04-08", "close": 77.44, "volume": 1380026.0}, {"date": "2025-04-09", "close": 85.27, "volume": 2132407.0}, {"date": "2025-04-10", "close": 80.95, "volume": 1624899.0}, {"date": "2025-04-11", "close": 81.26, "volume": 1176633.0}, {"date": "2025-04-14", "close": 80.22, "volume": 1206499.0}, {"date": "2025-04-15", "close": 79.43, "volume": 1051119.0}, {"date": "2025-04-16", "close": 77.39, "volume": 1074168.0}, {"date": "2025-04-17", "close": 78.84, "volume": 1097980.0}, {"date": "2025-04-21", "close": 77.04, "volume": 1199680.0}, {"date": "2025-04-22", "close": 77.32, "volume": 1609456.0}, {"date": "2025-04-23", "close": 77.74, "volume": 1746058.0}, {"date": "2025-04-24", "close": 78.97, "volume": 2875707.0}, {"date": "2025-04-25", "close": 77.4, "volume": 1588892.0}, {"date": "2025-04-28", "close": 77.06, "volume": 1098743.0}, {"date": "2025-04-29", "close": 76.58, "volume": 1547027.0}, {"date": "2025-04-30", "close": 76.28, "volume": 1474482.0}, {"date": "2025-05-01", "close": 75.71, "volume": 1337759.0}, {"date": "2025-05-02", "close": 77.87, "volume": 1233518.0}, {"date": "2025-05-05", "close": 77.12, "volume": 961140.0}, {"date": "2025-05-06", "close": 76.64, "volume": 1109497.0}, {"date": "2025-05-07", "close": 76.53, "volume": 848270.0}, {"date": "2025-05-08", "close": 79.87, "volume": 1042559.0}, {"date": "2025-05-09", "close": 80.03, "volume": 1111700.0}, {"date": "2025-05-12", "close": 83.57, "volume": 1459635.0}, {"date": "2025-05-13", "close": 84.05, "volume": 1406651.0}, {"date": "2025-05-14", "close": 83.63, "volume": 1109678.0}, {"date": "2025-05-15", "close": 83.63, "volume": 1449182.0}, {"date": "2025-05-16", "close": 82.67, "volume": 919726.0}, {"date": "2025-05-19", "close": 82.2, "volume": 847796.0}, {"date": "2025-05-20", "close": 82.02, "volume": 865854.0}, {"date": "2025-05-21", "close": 77.2, "volume": 1478916.0}, {"date": "2025-05-22", "close": 77.73, "volume": 952160.0}, {"date": "2025-05-23", "close": 77.28, "volume": 785893.0}, {"date": "2025-05-27", "close": 79.67, "volume": 940765.0}, {"date": "2025-05-28", "close": 78.14, "volume": 929112.0}, {"date": "2025-05-29", "close": 78.62, "volume": 857607.0}, {"date": "2025-05-30", "close": 78.09, "volume": 1244967.0}, {"date": "2025-06-02", "close": 78.55, "volume": 1216151.0}, {"date": "2025-06-03", "close": 81.37, "volume": 982160.0}, {"date": "2025-06-04", "close": 81.72, "volume": 871769.0}, {"date": "2025-06-05", "close": 82.07, "volume": 1878462.0}, {"date": "2025-06-06", "close": 83.03, "volume": 1084276.0}, {"date": "2025-06-09", "close": 84.58, "volume": 2182140.0}, {"date": "2025-06-10", "close": 87.98, "volume": 1301626.0}, {"date": "2025-06-11", "close": 87.39, "volume": 1388655.0}, {"date": "2025-06-12", "close": 87.56, "volume": 1069680.0}, {"date": "2025-06-13", "close": 90.24, "volume": 2582188.0}, {"date": "2025-06-16", "close": 93.05, "volume": 1652069.0}, {"date": "2025-06-17", "close": 91.27, "volume": 1718742.0}, {"date": "2025-06-18", "close": 91.8, "volume": 1073198.0}, {"date": "2025-06-20", "close": 92.98, "volume": 1099483.0}, {"date": "2025-06-23", "close": 93.77, "volume": 1329009.0}, {"date": "2025-06-24", "close": 95.12, "volume": 758741.0}, {"date": "2025-06-25", "close": 94.09, "volume": 713459.0}, {"date": "2025-06-26", "close": 95.45, "volume": 667154.0}, {"date": "2025-06-27", "close": 96.17, "volume": 1188504.0}, {"date": "2025-06-30", "close": 101.42, "volume": 2138407.0}, {"date": "2025-07-01", "close": 105.28, "volume": 1477183.0}, {"date": "2025-07-02", "close": 110.59, "volume": 1729901.0}, {"date": "2025-07-03", "close": 109.93, "volume": 730222.0}, {"date": "2025-07-07", "close": 108.5, "volume": 1071529.0}, {"date": "2025-07-08", "close": 107.74, "volume": 981530.0}, {"date": "2025-07-09", "close": 107.88, "volume": 1263897.0}, {"date": "2025-07-10", "close": 108.43, "volume": 997891.0}, {"date": "2025-07-11", "close": 108.5, "volume": 782507.0}, {"date": "2025-07-14", "close": 106.49, "volume": 929486.0}, {"date": "2025-07-15", "close": 100.94, "volume": 2135269.0}, {"date": "2025-07-16", "close": 96.16, "volume": 2054691.0}, {"date": "2025-07-17", "close": 96.62, "volume": 1562754.0}, {"date": "2025-07-18", "close": 93.18, "volume": 2096759.0}, {"date": "2025-07-21", "close": 92.22, "volume": 1027766.0}, {"date": "2025-07-22", "close": 96.52, "volume": 1141309.0}, {"date": "2025-07-23", "close": 99.47, "volume": 1433379.0}, {"date": "2025-07-24", "close": 98.62, "volume": 1458912.0}, {"date": "2025-07-25", "close": 99.74, "volume": 797824.0}, {"date": "2025-07-28", "close": 97.91, "volume": 3809671.0}, {"date": "2025-07-29", "close": 84.76, "volume": 14680190.0}, {"date": "2025-07-30", "close": 83.74, "volume": 4132435.0}, {"date": "2025-07-31", "close": 83.04, "volume": 2402627.0}, {"date": "2025-08-01", "close": 82.67, "volume": 2335693.0}, {"date": "2025-08-04", "close": 83.1, "volume": 1506387.0}, {"date": "2025-08-05", "close": 84.53, "volume": 1443255.0}, {"date": "2025-08-06", "close": 82.92, "volume": 1111654.0}, {"date": "2025-08-07", "close": 83.75, "volume": 1014591.0}, {"date": "2025-08-08", "close": 83.71, "volume": 1064952.0}, {"date": "2025-08-11", "close": 82.23, "volume": 1236990.0}, {"date": "2025-08-12", "close": 85.74, "volume": 1320758.0}, {"date": "2025-08-13", "close": 90.21, "volume": 1276135.0}, {"date": "2025-08-14", "close": 89.01, "volume": 809804.0}, {"date": "2025-08-15", "close": 88.13, "volume": 983789.0}, {"date": "2025-08-18", "close": 88.09, "volume": 1456962.0}, {"date": "2025-08-19", "close": 89.57, "volume": 1089190.0}, {"date": "2025-08-20", "close": 87.0, "volume": 1089979.0}, {"date": "2025-08-21", "close": 88.21, "volume": 765563.0}, {"date": "2025-08-22", "close": 93.65, "volume": 1395642.0}, {"date": "2025-08-25", "close": 93.62, "volume": 956648.0}, {"date": "2025-08-26", "close": 94.94, "volume": 1117699.0}, {"date": "2025-08-27", "close": 94.6, "volume": 808062.0}, {"date": "2025-08-28", "close": 94.46, "volume": 841850.0}, {"date": "2025-08-29", "close": 93.15, "volume": 1165752.0}, {"date": "2025-09-02", "close": 90.55, "volume": 1147868.0}, {"date": "2025-09-03", "close": 89.46, "volume": 885301.0}, {"date": "2025-09-04", "close": 92.03, "volume": 952641.0}, {"date": "2025-09-05", "close": 94.44, "volume": 1228375.0}, {"date": "2025-09-08", "close": 95.54, "volume": 976581.0}, {"date": "2025-09-09", "close": 93.81, "volume": 1164849.0}, {"date": "2025-09-10", "close": 93.75, "volume": 1100783.0}, {"date": "2025-09-11", "close": 94.96, "volume": 818945.0}, {"date": "2025-09-12", "close": 92.1, "volume": 894162.0}, {"date": "2025-09-15", "close": 89.93, "volume": 1043106.0}, {"date": "2025-09-16", "close": 90.3, "volume": 1798088.0}, {"date": "2025-09-17", "close": 86.45, "volume": 1583590.0}, {"date": "2025-09-18", "close": 84.9, "volume": 2067634.0}, {"date": "2025-09-19", "close": 82.68, "volume": 1620848.0}, {"date": "2025-09-22", "close": 81.09, "volume": 1331774.0}, {"date": "2025-09-23", "close": 79.93, "volume": 1271933.0}, {"date": "2025-09-24", "close": 79.64, "volume": 1207343.0}, {"date": "2025-09-25", "close": 77.47, "volume": 2091333.0}, {"date": "2025-09-26", "close": 77.49, "volume": 1177609.0}, {"date": "2025-09-29", "close": 78.37, "volume": 1164199.0}, {"date": "2025-09-30", "close": 78.6, "volume": 1093911.0}, {"date": "2025-10-01", "close": 79.01, "volume": 793365.0}, {"date": "2025-10-02", "close": 79.56, "volume": 980554.0}, {"date": "2025-10-03", "close": 80.05, "volume": 869330.0}, {"date": "2025-10-06", "close": 79.33, "volume": 930347.0}, {"date": "2025-10-07", "close": 76.63, "volume": 778360.0}, {"date": "2025-10-08", "close": 77.13, "volume": 950703.0}, {"date": "2025-10-09", "close": 74.45, "volume": 1589430.0}, {"date": "2025-10-10", "close": 71.53, "volume": 1954725.0}, {"date": "2025-10-13", "close": 71.92, "volume": 1109151.0}, {"date": "2025-10-14", "close": 74.04, "volume": 1463781.0}, {"date": "2025-10-15", "close": 73.16, "volume": 1038698.0}, {"date": "2025-10-16", "close": 72.19, "volume": 1961316.0}, {"date": "2025-10-17", "close": 72.76, "volume": 864210.0}, {"date": "2025-10-20", "close": 72.65, "volume": 874640.0}, {"date": "2025-10-21", "close": 74.55, "volume": 1144403.0}, {"date": "2025-10-22", "close": 73.01, "volume": 1292000.0}, {"date": "2025-10-23", "close": 74.29, "volume": 878247.0}, {"date": "2025-10-24", "close": 73.66, "volume": 977650.0}, {"date": "2025-10-27", "close": 73.78, "volume": 2243109.0}, {"date": "2025-10-28", "close": 77.58, "volume": 4445951.0}, {"date": "2025-10-29", "close": 74.56, "volume": 1664982.0}, {"date": "2025-10-30", "close": 71.72, "volume": 1817736.0}, {"date": "2025-10-31", "close": 71.63, "volume": 1414930.0}, {"date": "2025-11-03", "close": 70.94, "volume": 1266845.0}, {"date": "2025-11-04", "close": 70.5, "volume": 1241280.0}, {"date": "2025-11-05", "close": 71.16, "volume": 1238503.0}, {"date": "2025-11-06", "close": 68.44, "volume": 1498788.0}, {"date": "2025-11-07", "close": 67.59, "volume": 1194143.0}, {"date": "2025-11-10", "close": 65.5, "volume": 1720903.0}, {"date": "2025-11-11", "close": 66.08, "volume": 1084569.0}, {"date": "2025-11-12", "close": 66.66, "volume": 1379277.0}, {"date": "2025-11-13", "close": 65.69, "volume": 1392707.0}, {"date": "2025-11-14", "close": 70.28, "volume": 2920672.0}, {"date": "2025-11-17", "close": 68.2, "volume": 2133073.0}, {"date": "2025-11-18", "close": 68.68, "volume": 1564520.0}, {"date": "2025-11-19", "close": 70.04, "volume": 1352876.0}, {"date": "2025-11-20", "close": 70.25, "volume": 1795046.0}, {"date": "2025-11-21", "close": 73.4, "volume": 1802114.0}, {"date": "2025-11-24", "close": 75.02, "volume": 1741067.0}, {"date": "2025-11-25", "close": 77.73, "volume": 1653541.0}, {"date": "2025-11-26", "close": 78.74, "volume": 1181178.0}, {"date": "2025-11-28", "close": 77.35, "volume": 671067.0}, {"date": "2025-12-01", "close": 79.48, "volume": 1080982.0}, {"date": "2025-12-02", "close": 79.56, "volume": 1095839.0}, {"date": "2025-12-03", "close": 80.85, "volume": 1219913.0}, {"date": "2025-12-04", "close": 79.9, "volume": 980439.0}, {"date": "2025-12-05", "close": 76.06, "volume": 1455357.0}, {"date": "2025-12-08", "close": 75.01, "volume": 1341476.0}, {"date": "2025-12-09", "close": 74.61, "volume": 1173355.0}, {"date": "2025-12-10", "close": 78.12, "volume": 1569458.0}, {"date": "2025-12-11", "close": 78.55, "volume": 905158.0}, {"date": "2025-12-12", "close": 77.64, "volume": 1017530.0}, {"date": "2025-12-15", "close": 77.26, "volume": 1150589.0}, {"date": "2025-12-16", "close": 75.58, "volume": 1120822.0}, {"date": "2025-12-17", "close": 76.1, "volume": 1387026.0}, {"date": "2025-12-18", "close": 76.96, "volume": 1019613.0}, {"date": "2025-12-19", "close": 73.58, "volume": 2496727.0}, {"date": "2025-12-22", "close": 72.43, "volume": 1708127.0}, {"date": "2025-12-23", "close": 71.59, "volume": 1025187.0}, {"date": "2025-12-24", "close": 72.1, "volume": 740185.0}, {"date": "2025-12-26", "close": 72.11, "volume": 701357.0}, {"date": "2025-12-29", "close": 71.64, "volume": 1132512.0}, {"date": "2025-12-30", "close": 72.22, "volume": 1135602.0}, {"date": "2025-12-31", "close": 72.14, "volume": 1097573.0}, {"date": "2026-01-02", "close": 74.5, "volume": 1160745.0}, {"date": "2026-01-05", "close": 76.66, "volume": 1022731.0}, {"date": "2026-01-06", "close": 79.11, "volume": 1193279.0}, {"date": "2026-01-07", "close": 76.9, "volume": 1157398.0}, {"date": "2026-01-08", "close": 81.37, "volume": 1807130.0}, {"date": "2026-01-09", "close": 83.45, "volume": 1350393.0}, {"date": "2026-01-12", "close": 83.94, "volume": 976782.0}, {"date": "2026-01-13", "close": 85.03, "volume": 887196.0}, {"date": "2026-01-14", "close": 85.25, "volume": 1029251.0}, {"date": "2026-01-15", "close": 84.74, "volume": 1073725.0}, {"date": "2026-01-16", "close": 87.13, "volume": 1536247.0}, {"date": "2026-01-20", "close": 86.12, "volume": 1455964.0}, {"date": "2026-01-21", "close": 87.9, "volume": 1239698.0}, {"date": "2026-01-22", "close": 89.66, "volume": 1428006.0}, {"date": "2026-01-23", "close": 85.43, "volume": 1708145.0}, {"date": "2026-01-26", "close": 84.71, "volume": 1356009.0}, {"date": "2026-01-27", "close": 83.47, "volume": 1626274.0}, {"date": "2026-01-28", "close": 80.87, "volume": 2736223.0}, {"date": "2026-01-29", "close": 76.96, "volume": 5449069.0}, {"date": "2026-01-30", "close": 79.99, "volume": 3743108.0}, {"date": "2026-02-02", "close": 79.94, "volume": 1957088.0}, {"date": "2026-02-03", "close": 85.5, "volume": 2680653.0}, {"date": "2026-02-04", "close": 87.69, "volume": 1857289.0}, {"date": "2026-02-05", "close": 85.09, "volume": 1409165.0}, {"date": "2026-02-06", "close": 86.52, "volume": 1119859.0}, {"date": "2026-02-09", "close": 87.86, "volume": 1205698.0}, {"date": "2026-02-10", "close": 91.15, "volume": 1653874.0}, {"date": "2026-02-11", "close": 92.82, "volume": 1126829.0}, {"date": "2026-02-12", "close": 90.41, "volume": 1041435.0}, {"date": "2026-02-13", "close": 88.69, "volume": 1878020.0}, {"date": "2026-02-17", "close": 87.22, "volume": 1227989.0}, {"date": "2026-02-18", "close": 86.44, "volume": 1058155.0}, {"date": "2026-02-19", "close": 85.55, "volume": 1266095.0}, {"date": "2026-02-20", "close": 84.49, "volume": 3751328.0}, {"date": "2026-02-23", "close": 83.21, "volume": 821804.0}, {"date": "2026-02-24", "close": 71.67, "volume": 7686476.0}, {"date": "2026-02-25", "close": 70.76, "volume": 12003260.0}, {"date": "2026-02-26", "close": 69.13, "volume": 7899172.0}, {"date": "2026-02-27", "close": 68.43, "volume": 3488683.0}, {"date": "2026-03-02", "close": 64.06, "volume": 5282510.0}, {"date": "2026-03-03", "close": 60.35, "volume": 6673735.0}, {"date": "2026-03-04", "close": 59.95, "volume": 3360362.0}, {"date": "2026-03-05", "close": 61.23, "volume": 3178644.0}, {"date": "2026-03-06", "close": 58.76, "volume": 3461671.0}, {"date": "2026-03-09", "close": 58.74, "volume": 3975404.0}, {"date": "2026-03-10", "close": 57.55, "volume": 2883933.0}, {"date": "2026-03-11", "close": 58.23, "volume": 2487024.0}, {"date": "2026-03-12", "close": 57.14, "volume": 3544165.0}, {"date": "2026-03-13", "close": 57.49, "volume": 2452349.0}, {"date": "2026-03-16", "close": 56.32, "volume": 3444126.0}, {"date": "2026-03-17", "close": 56.86, "volume": 1669637.0}, {"date": "2026-03-18", "close": 54.35, "volume": 2759909.0}, {"date": "2026-03-19", "close": 54.24, "volume": 2231304.0}, {"date": "2026-03-20", "close": 52.26, "volume": 5644753.0}, {"date": "2026-03-23", "close": 54.43, "volume": 2235121.0}, {"date": "2026-03-24", "close": 53.84, "volume": 2111796.0}, {"date": "2026-03-25", "close": 55.22, "volume": 1785370.0}, {"date": "2026-03-26", "close": 53.61, "volume": 1671115.0}, {"date": "2026-03-27", "close": 51.92, "volume": 2237583.0}, {"date": "2026-03-30", "close": 50.87, "volume": 2100973.0}, {"date": "2026-03-31", "close": 53.92, "volume": 2843845.0}, {"date": "2026-04-01", "close": 54.28, "volume": 2701826.0}, {"date": "2026-04-02", "close": 55.47, "volume": 1916681.0}, {"date": "2026-04-06", "close": 56.29, "volume": 1724159.0}, {"date": "2026-04-07", "close": 54.53, "volume": 1431849.0}, {"date": "2026-04-08", "close": 56.16, "volume": 3475041.0}, {"date": "2026-04-09", "close": 56.88, "volume": 1333047.0}, {"date": "2026-04-10", "close": 56.51, "volume": 1312905.0}, {"date": "2026-04-13", "close": 56.03, "volume": 1523544.0}, {"date": "2026-04-14", "close": 55.27, "volume": 1934272.0}, {"date": "2026-04-15", "close": 55.75, "volume": 2927935.0}, {"date": "2026-04-16", "close": 55.99, "volume": 2963639.0}, {"date": "2026-04-17", "close": 56.83, "volume": 2946287.0}, {"date": "2026-04-20", "close": 57.25, "volume": 2727589.0}, {"date": "2026-04-21", "close": 56.91, "volume": 2394545.0}, {"date": "2026-04-22", "close": 55.65, "volume": 1843529.0}, {"date": "2026-04-23", "close": 54.2, "volume": 3314602.0}, {"date": "2026-04-24", "close": 53.8, "volume": 2805428.0}, {"date": "2026-04-27", "close": 55.77, "volume": 2314719.0}, {"date": "2026-04-28", "close": 55.2, "volume": 1612929.0}, {"date": "2026-04-29", "close": 54.64, "volume": 1544037.0}, {"date": "2026-04-30", "close": 56.06, "volume": 1319787.0}, {"date": "2026-05-01", "close": 56.57, "volume": 1512221.0}, {"date": "2026-05-04", "close": 53.07, "volume": 2052587.0}, {"date": "2026-05-05", "close": 54.19, "volume": 1560555.0}, {"date": "2026-05-06", "close": 54.73, "volume": 3967397.0}, {"date": "2026-05-07", "close": 48.21, "volume": 13619400.0}, {"date": "2026-05-08", "close": 44.96, "volume": 6139484.0}, {"date": "2026-05-11", "close": 41.08, "volume": 7776683.0}, {"date": "2026-05-12", "close": 41.29, "volume": 3301337.0}, {"date": "2026-05-13", "close": 41.77, "volume": 2877072.0}, {"date": "2026-05-14", "close": 42.53, "volume": 3749379.0}, {"date": "2026-05-15", "close": 39.99, "volume": 4004610.0}, {"date": "2026-05-18", "close": 39.47, "volume": 3062008.0}, {"date": "2026-05-19", "close": 40.76, "volume": 4241538.0}, {"date": "2026-05-20", "close": 41.51, "volume": 2659707.0}, {"date": "2026-05-21", "close": 43.21, "volume": 2763446.0}, {"date": "2026-05-22", "close": 42.67, "volume": 2151857.0}, {"date": "2026-05-26", "close": 42.66, "volume": 2575327.0}, {"date": "2026-05-27", "close": 44.36, "volume": 2577107.0}, {"date": "2026-05-28", "close": 44.07, "volume": 2215544.0}, {"date": "2026-05-29", "close": 43.42, "volume": 4458322.0}, {"date": "2026-06-01", "close": 42.44, "volume": 2067518.0}, {"date": "2026-06-02", "close": 41.01, "volume": 1916146.0}, {"date": "2026-06-03", "close": 40.71, "volume": 1887742.0}, {"date": "2026-06-04", "close": 40.0, "volume": 3887950.0}, {"date": "2026-06-05", "close": 39.47, "volume": 2788237.0}, {"date": "2026-06-08", "close": 39.56, "volume": 2174001.0}, {"date": "2026-06-09", "close": 41.44, "volume": 2532846.0}, {"date": "2026-06-10", "close": 40.11, "volume": 2379876.0}, {"date": "2026-06-11", "close": 42.41, "volume": 2241464.0}, {"date": "2026-06-12", "close": 42.89, "volume": 1685699.0}, {"date": "2026-06-15", "close": 41.86, "volume": 2417753.0}, {"date": "2026-06-16", "close": 40.11, "volume": 2905908.0}, {"date": "2026-06-17", "close": 38.64, "volume": 2295402.0}, {"date": "2026-06-18", "close": 38.86, "volume": 4403742.0}, {"date": "2026-06-22", "close": 36.57, "volume": 2957245.0}, {"date": "2026-06-23", "close": 36.19, "volume": 2466531.0}, {"date": "2026-06-24", "close": 37.86, "volume": 2201281.0}, {"date": "2026-06-25", "close": 37.74, "volume": 2268486.0}, {"date": "2026-06-26", "close": 38.98, "volume": 2662404.0}, {"date": "2026-06-29", "close": 38.0, "volume": 2959200.0}, {"date": "2026-06-30", "close": 39.42, "volume": 2232707.0}, {"date": "2026-07-01", "close": 40.17, "volume": 1753445.0}, {"date": "2026-07-02", "close": 38.1, "volume": 2229392.0}, {"date": "2026-07-06", "close": 38.04, "volume": 2947402.0}, {"date": "2026-07-07", "close": 37.12, "volume": 2601920.0}, {"date": "2026-07-08", "close": 37.67, "volume": 3970937.0}, {"date": "2026-07-09", "close": 37.86, "volume": 1471631.0}, {"date": "2026-07-10", "close": 40.72, "volume": 4096722.0}, {"date": "2026-07-13", "close": 38.85, "volume": 2423853.0}, {"date": "2026-07-14", "close": 38.65, "volume": 2135906.0}, {"date": "2026-07-15", "close": 38.58, "volume": 1986718.0}, {"date": "2026-07-16", "close": 39.89, "volume": 1558487.0}, {"date": "2026-07-17", "close": 38.24, "volume": 1879905.0}, {"date": "2026-07-20", "close": 36.91, "volume": 2531603.0}, {"date": "2026-07-21", "close": 36.44, "volume": 2126342.0}, {"date": "2026-07-22", "close": 37.14, "volume": 1850247.0}, {"date": "2026-07-23", "close": 35.69, "volume": 2198697.0}, {"date": "2026-07-24", "close": 37.27, "volume": 2537196.0}, {"date": "2026-07-27", "close": 37.63, "volume": 2175515.0}, {"date": "2026-07-28", "close": 38.48, "volume": 1650679.0}, {"date": "2026-07-29", "close": 38.45, "volume": 2305128.0}, {"date": "2026-07-30", "close": 38.07, "volume": 1649583.0}, {"date": "2026-07-31", "close": 37.5, "volume": 2425548.0}, {"date": "2026-08-03", "close": 39.21, "volume": 3970615.0}, {"date": "2026-08-04", "close": 44.62, "volume": 5879212.0}, {"date": "2026-08-05", "close": 45.19, "volume": 3866297.0}, {"date": "2026-08-06", "close": 43.0, "volume": 2768151.0}, {"date": "2026-08-07", "close": 43.28, "volume": 1768959.0}, {"date": "2026-08-10", "close": 42.17, "volume": 1931095.0}, {"date": "2026-08-11", "close": 43.59, "volume": 1437043.0}, {"date": "2026-08-12", "close": 42.85, "volume": 1475000.0}, {"date": "2026-08-13", "close": 42.85, "volume": 1373113.0}, {"date": "2026-08-14", "close": 41.37, "volume": 1596764.0}, {"date": "2026-08-17", "close": 39.59, "volume": 2696879.0}, {"date": "2026-08-18", "close": 39.27, "volume": 1436798.0}], "refreshing": true}