{"ticker": "DASH", "overview": {"cik": "1792789", "ticker": "DASH", "name": "DoorDash, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001849709-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001832614-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001832390-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833552-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009953", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001832612-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009843", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001833552-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001140361-26-037109", "price_sensitive": true}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009629", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001635648-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001832617-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009142", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001832614-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001832390-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001849709-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001832617-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008968", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008938", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001832612-26-000018", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-08-27", "title": "Form DEF 14C", "accession": "0001140361-26-034688", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001832617-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001635648-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001899688-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001832614-26-000030", "price_sensitive": false}]}, "description": "DoorDash, Inc. trades as DASH on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 69 insider filings for the company, from August 2026 to October 2026. Across those, 8 insiders disclosed 20 sales totalling $76.94M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 20, "sell_sum": 76939742.191, "net": -76939742.191, "insiders": 8, "first_date": "2026-08-06", "last_date": "2026-10-12"}, "metrics": {"ticker": "DASH", "has_prices": true, "as_of": "2026-08-07", "last": 216.26, "prev_close": 213.26, "change": 3.0, "change_pct": 0.014067335646628529, "session_volume": 6257282.0, "vwap_5": 209.67879241723173, "vwap_20": 194.30733057520385, "vwap_60": 175.33023864095324, "vwap_250": 197.56561171057814, "high_52w": 242.05, "low_52w": 146.6, "avg_volume_20": 3975012.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001849709-26-000022", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Ravi Inukonda", "who_key": "Inukonda Ravi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 198315.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $198K off the table in DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000022/0001849709-26-000022-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001635648-26-000016", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Gordon S. Lee", "who_key": "Lee Gordon S", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91479.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims DASH: $91K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000016/0001635648-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "0001832617-26-000012", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tony Xu", "who_key": "Xu Tony", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on DASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000012/0001832617-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001832614-26-000032", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Stanley Tang", "who_key": "Tang Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6968110.598, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in DASH \u2014 A board member offloads $7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000032/0001832614-26-000032-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001832617-26-000011", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tony Xu", "who_key": "Xu Tony", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3833443.3340000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "DASH's CEO lightens up \u2014 $3.8M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000011/0001832617-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001849709-26-000020", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Ravi Inukonda", "who_key": "Inukonda Ravi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3666784.0489999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The CFO takes $3.7M off the table in DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000020/0001849709-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001832390-26-000023", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Andy Fang", "who_key": "Fang Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3424606.7600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member cashes out $3.4M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000023/0001832390-26-000023-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "HOUSE-2026-20035390-T17", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nDoorDash, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "0001832612-26-000018", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Prabir Adarkar", "who_key": "Adarkar Prabir", "role": "PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12813899.361, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $12.8M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832612/000183261226000018/0001832612-26-000018-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001832617-26-000009", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tony Xu", "who_key": "Xu Tony", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7666938.268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO cashes out $7.7M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000009/0001832617-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001832614-26-000030", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Stanley Tang", "who_key": "Tang Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2280150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in DASH \u2014 A board member offloads $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000030/0001832614-26-000030-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001899688-26-000016", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tia Sherringham", "who_key": "Sherringham Tia", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 515607.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $516K of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1899688/000189968826000016/0001899688-26-000016-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001635648-26-000014", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Gordon S. Lee", "who_key": "Lee Gordon S", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 489354.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $489K of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000014/0001635648-26-000014-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001832614-26-000028", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Stanley Tang", "who_key": "Tang Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19020838.395, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $19M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000028/0001832614-26-000028-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001832390-26-000021", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Andy Fang", "who_key": "Fang Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 351012.784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $351K of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000021/0001832390-26-000021-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001833552-26-000014", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Keith Yandell", "who_key": "Yandell Keith", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1756608.288, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A top exec cashes out $1.8M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1833552/000183355226000014/0001833552-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001899688-26-000014", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tia Sherringham", "who_key": "Sherringham Tia", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1696377.936, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An insider cashes out $1.7M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1899688/000189968826000014/0001899688-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001849709-26-000018", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Ravi Inukonda", "who_key": "Inukonda Ravi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4303271.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The CFO takes $4.3M off the table in DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000018/0001849709-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001832612-26-000016", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Prabir Adarkar", "who_key": "Adarkar Prabir", "role": "PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3778406.624, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President sells $3.8M of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832612/000183261226000016/0001832612-26-000016-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001635648-26-000012", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Gordon S. Lee", "who_key": "Lee Gordon S", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642236.464, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims DASH: $642K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000012/0001635648-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001849709-26-000016", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Ravi Inukonda", "who_key": "Inukonda Ravi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 217302.38999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO trims $217K of DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000016/0001849709-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001790330-26-000005", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Alfred Lin", "who_key": "Lin Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000179033026000005/0001790330-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001832617-26-000007", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Tony Xu", "who_key": "Xu Tony", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on DASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000007/0001832617-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001832614-26-000025", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Stanley Tang", "who_key": "Tang Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DASH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000025/0001832614-26-000025-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001832390-26-000019", "src": "INSIDERS", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "Andy Fang", "who_key": "Fang Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3225000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$3.2M sale: A board member lightens up on DASH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000019/0001832390-26-000019-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127656}, {"id": "HOUSE-2026-20034952-T0", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nDoorDash, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore sells DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034952.pdf", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211176}, {"id": "HOUSE-2026-20034713-T27", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "treet Trust > Bank of America\nDoorDash, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "HOUSE-2026-20034713-T26", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "treet Trust > Bank of America\nDoorDash, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "HOUSE-2026-20034713-T25", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "treet Trust > Bank of America\nDoorDash, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "HOUSE-2026-20034500-T22", "src": "CONGRESS", "ticker": "DASH", "cik": "", "company": "DoorDash, Inc.", "company_raw": "treet Trust > Bank of America\nDoorDash, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DASH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000397", "src": "13DG", "ticker": "DASH", "cik": "1792789", "company": "DoorDash, Inc.", "company_raw": "DoorDash, Inc.", "who": "DoorDash, Inc.", "who_key": "DoorDash, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "DoorDash, Inc. crosses 5% of DASH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/0002100119-26-000397-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DoorDash, Inc. - Common Stock", "new_value": "DoorDash, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001792789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001792789", "applied": 1, "detected_at": "2026-09-11T07:47:15.100087"}]}, "key_people": [{"who": "Stanley Tang", "who_key": "Tang Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28269098.993, "net": -28269098.993, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6968110.598, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000032/0001832614-26-000032-index.htm"}, {"action": "SELL", "amount": 2280150.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000030/0001832614-26-000030-index.htm"}, {"action": "SELL", "amount": 19020838.395, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000028/0001832614-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 6968110.598, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832614/000183261426000032/0001832614-26-000032-index.htm"}}, {"who": "Prabir Adarkar", "who_key": "Adarkar Prabir", "role": "PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16592305.985, "net": -16592305.985, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12813899.361, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832612/000183261226000018/0001832612-26-000018-index.htm"}, {"action": "SELL", "amount": 3778406.624, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832612/000183261226000016/0001832612-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 12813899.361, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832612/000183261226000018/0001832612-26-000018-index.htm"}}, {"who": "Tony Xu", "who_key": "Xu Tony", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11500381.602, "net": -11500381.602, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3833443.3340000003, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000011/0001832617-26-000011-index.htm"}, {"action": "SELL", "amount": 7666938.268, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000009/0001832617-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 3833443.3340000003, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832617/000183261726000011/0001832617-26-000011-index.htm"}}, {"who": "Ravi Inukonda", "who_key": "Inukonda Ravi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8385672.558999999, "net": -8385672.558999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198315.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000022/0001849709-26-000022-index.htm"}, {"action": "SELL", "amount": 3666784.0489999996, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000020/0001849709-26-000020-index.htm"}, {"action": "SELL", "amount": 4303271.12, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000018/0001849709-26-000018-index.htm"}, {"action": "SELL", "amount": 217302.38999999998, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000016/0001849709-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 198315.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849709/000184970926000022/0001849709-26-000022-index.htm"}}, {"who": "Andy Fang", "who_key": "Fang Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7000619.544, "net": -7000619.544, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3424606.7600000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000023/0001832390-26-000023-index.htm"}, {"action": "SELL", "amount": 351012.784, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000021/0001832390-26-000021-index.htm"}, {"action": "SELL", "amount": 3225000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000019/0001832390-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 3424606.7600000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832390/000183239026000023/0001832390-26-000023-index.htm"}}, {"who": "Tia Sherringham", "who_key": "Sherringham Tia", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2211985.136, "net": -2211985.136, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 515607.2, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899688/000189968826000016/0001899688-26-000016-index.htm"}, {"action": "SELL", "amount": 1696377.936, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899688/000189968826000014/0001899688-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 515607.2, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899688/000189968826000016/0001899688-26-000016-index.htm"}}, {"who": "Keith Yandell", "who_key": "Yandell Keith", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1756608.288, "net": -1756608.288, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1756608.288, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833552/000183355226000014/0001833552-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1756608.288, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833552/000183355226000014/0001833552-26-000014-index.htm"}}, {"who": "Gordon S. Lee", "who_key": "Lee Gordon S", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1223070.084, "net": -1223070.084, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91479.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000016/0001635648-26-000016-index.htm"}, {"action": "SELL", "amount": 489354.12, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000014/0001635648-26-000014-index.htm"}, {"action": "SELL", "amount": 642236.464, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000012/0001635648-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 91479.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792789/000163564826000016/0001635648-26-000016-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -3225000.0}, {"date": "2026-08-13", "net": -217302.38999999998}, {"date": "2026-08-20", "net": -12527913.216000002}, {"date": "2026-08-21", "net": -19020838.395}, {"date": "2026-08-24", "net": -3285111.3200000003}, {"date": "2026-08-25", "net": -20480837.629}, {"date": "2026-08-28", "net": -1001.0}, {"date": "2026-09-01", "net": -10924834.143000001}, {"date": "2026-09-02", "net": -6968110.598}, {"date": "2026-09-04", "net": -91479.5}, {"date": "2026-10-12", "net": -198315.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001849709-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001832614-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001832390-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833552-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009953", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001832612-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009843", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001833552-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001140361-26-037109", "price_sensitive": true}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009629", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001635648-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001832617-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009142", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001832614-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001832390-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001849709-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001832617-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008968", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008938", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001832612-26-000018", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-08-27", "title": "Form DEF 14C", "accession": "0001140361-26-034688", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001832617-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001635648-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001899688-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001832614-26-000030", "price_sensitive": false}], "performance": {"ticker": "DASH", "has_prices": true, "summary": {"n": 26, "avg": 0.46231530707953283, "win_rate": 0.8846153846153846, "best": 2.634011090573013, "worst": -0.07679829242262544, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 159.29, "return": 0.35764956996672737}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 157.33, "return": 0.37456302040297446}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 171.35, "return": 0.2620951269331777}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 175.84, "return": 0.22986806187443123}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 179.935, "return": 0.20187845610915045}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 163.55, "return": 0.3222867624579638}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-13", "score": 0.0, "ref_price": 159.61, "return": 0.3549276361130253}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 155.07, "return": 0.394595988908235}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 146.6, "return": 0.4751705320600273}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 164.99, "return": 0.3107461058245953}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 185.64, "return": 0.1649429002370179}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-28", "score": 0.0, "ref_price": 206.66, "return": 0.04645311139068999}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 205.67, "return": 0.05149025137355961}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-06", "score": 0.0, "ref_price": 229.38, "return": -0.05719766326619585}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 234.25, "return": -0.07679829242262544}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 220.3, "return": -0.018338629142079076}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 212.08, "return": 0.019709543568464626}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-17", "score": 0.0, "ref_price": 210.65, "return": 0.026631853785900713}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 165.75, "return": 0.30473604826545997}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 178.29, "return": 0.21296763699590554}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 193.41, "return": 0.11814280543922236}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 205.64, "return": 0.051643649095506734}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 95.09, "return": 1.2742664843832157}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 15001.0, "date": "2022-08-17", "score": 0.0, "ref_price": 68.18, "return": 2.1718979172777937}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 15001.0, "date": "2022-05-31", "score": 0.0, "ref_price": 76.91, "return": 1.8118580158626967}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 15001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 59.51, "return": 2.634011090573013}]}, "price_series": [{"date": "2020-12-09", "close": 189.51, "volume": 25373660.0}, {"date": "2020-12-10", "close": 186.0, "volume": 9307612.0}, {"date": "2020-12-11", "close": 175.0, "volume": 4760590.0}, {"date": "2020-12-14", "close": 160.0, "volume": 7859600.0}, {"date": "2020-12-15", "close": 158.89, "volume": 5017013.0}, {"date": "2020-12-16", "close": 158.05, "volume": 3061346.0}, {"date": "2020-12-17", "close": 154.21, "volume": 6369766.0}, {"date": "2020-12-18", "close": 166.35, "volume": 8157776.0}, {"date": "2020-12-21", "close": 160.23, "volume": 3884152.0}, {"date": "2020-12-22", "close": 156.79, "volume": 2388552.0}, {"date": "2020-12-23", "close": 158.22, "volume": 1760137.0}, {"date": "2020-12-24", "close": 158.46, "volume": 672982.0}, {"date": "2020-12-28", "close": 147.89, "volume": 3807655.0}, {"date": "2020-12-29", "close": 141.27, "volume": 3849488.0}, {"date": "2020-12-30", "close": 140.2, "volume": 3121114.0}, {"date": "2020-12-31", "close": 142.75, "volume": 2637335.0}, {"date": "2021-01-04", "close": 139.19, "volume": 2026410.0}, {"date": "2021-01-05", "close": 144.43, "volume": 1031819.0}, {"date": "2021-01-06", "close": 140.01, "volume": 1931379.0}, {"date": "2021-01-07", "close": 152.77, "volume": 3215243.0}, {"date": "2021-01-08", "close": 156.09, "volume": 2548681.0}, {"date": "2021-01-11", "close": 167.0, "volume": 2541253.0}, {"date": "2021-01-12", "close": 191.99, "volume": 7088826.0}, {"date": "2021-01-13", "close": 198.0, "volume": 6058811.0}, {"date": "2021-01-14", "close": 207.24, "volume": 4511980.0}, {"date": "2021-01-15", "close": 187.15, "volume": 3351084.0}, {"date": "2021-01-19", "close": 198.75, "volume": 3486225.0}, {"date": "2021-01-20", "close": 189.46, "volume": 2066421.0}, {"date": "2021-01-21", "close": 190.89, "volume": 2339355.0}, {"date": "2021-01-22", "close": 192.0, "volume": 1679782.0}, {"date": "2021-01-25", "close": 191.81, "volume": 3430353.0}, {"date": "2021-01-26", "close": 198.22, "volume": 2363021.0}, {"date": "2021-01-27", "close": 193.07, "volume": 5918278.0}, {"date": "2021-01-28", "close": 183.8, "volume": 1693044.0}, {"date": "2021-01-29", "close": 193.27, "volume": 1851516.0}, {"date": "2021-02-01", "close": 191.17, "volume": 1170119.0}, {"date": "2021-02-02", "close": 182.53, "volume": 1338861.0}, {"date": "2021-02-03", "close": 180.58, "volume": 1326121.0}, {"date": "2021-02-04", "close": 189.33, "volume": 1142759.0}, {"date": "2021-02-05", "close": 181.23, "volume": 1521390.0}, {"date": "2021-02-08", "close": 177.43, "volume": 2000409.0}, {"date": "2021-02-09", "close": 187.75, "volume": 2136958.0}, {"date": "2021-02-10", "close": 215.16, "volume": 3996887.0}, {"date": "2021-02-11", "close": 213.26, "volume": 1948971.0}, {"date": "2021-02-12", "close": 202.97, "volume": 1376267.0}, {"date": "2021-02-16", "close": 212.17, "volume": 2663366.0}, {"date": "2021-02-17", "close": 197.87, "volume": 2013912.0}, {"date": "2021-02-18", "close": 200.06, "volume": 1728232.0}, {"date": "2021-02-19", "close": 205.97, "volume": 1879205.0}, {"date": "2021-02-22", "close": 178.07, "volume": 3149161.0}, {"date": "2021-02-23", "close": 173.5, "volume": 3005365.0}, {"date": "2021-02-24", "close": 176.32, "volume": 1984048.0}, {"date": "2021-02-25", "close": 166.87, "volume": 4005802.0}, {"date": "2021-02-26", "close": 169.49, "volume": 7579895.0}, {"date": "2021-03-01", "close": 168.89, "volume": 4146076.0}, {"date": "2021-03-02", "close": 160.59, "volume": 5311725.0}, {"date": "2021-03-03", "close": 148.25, "volume": 4070507.0}, {"date": "2021-03-04", "close": 150.0, "volume": 4366772.0}, {"date": "2021-03-05", "close": 151.48, "volume": 6175819.0}, {"date": "2021-03-08", "close": 133.41, "volume": 6886050.0}, {"date": "2021-03-09", "close": 141.48, "volume": 20400020.0}, {"date": "2021-03-10", "close": 135.77, "volume": 5398457.0}, {"date": "2021-03-11", "close": 144.97, "volume": 3612433.0}, {"date": "2021-03-12", "close": 142.03, "volume": 3255198.0}, {"date": "2021-03-15", "close": 140.69, "volume": 2110775.0}, {"date": "2021-03-16", "close": 133.66, "volume": 2477473.0}, {"date": "2021-03-17", "close": 133.8, "volume": 3286925.0}, {"date": "2021-03-18", "close": 130.62, "volume": 2985126.0}, {"date": "2021-03-19", "close": 135.03, "volume": 2259385.0}, {"date": "2021-03-22", "close": 135.91, "volume": 1957871.0}, {"date": "2021-03-23", "close": 131.76, "volume": 1886619.0}, {"date": "2021-03-24", "close": 125.53, "volume": 2164623.0}, {"date": "2021-03-25", "close": 131.75, "volume": 3016582.0}, {"date": "2021-03-26", "close": 134.01, "volume": 2038364.0}, {"date": "2021-03-29", "close": 129.98, "volume": 2302636.0}, {"date": "2021-03-30", "close": 130.6, "volume": 1447133.0}, {"date": "2021-03-31", "close": 131.13, "volume": 2939249.0}, {"date": "2021-04-01", "close": 133.14, "volume": 2190988.0}, {"date": "2021-04-05", "close": 133.55, "volume": 1459501.0}, {"date": "2021-04-06", "close": 131.09, "volume": 1755185.0}, {"date": "2021-04-07", "close": 127.5, "volume": 1866728.0}, {"date": "2021-04-08", "close": 128.14, "volume": 1879766.0}, {"date": "2021-04-09", "close": 140.5, "volume": 6671838.0}, {"date": "2021-04-12", "close": 147.83, "volume": 5730119.0}, {"date": "2021-04-13", "close": 149.46, "volume": 2823477.0}, {"date": "2021-04-14", "close": 143.65, "volume": 2235075.0}, {"date": "2021-04-15", "close": 151.5, "volume": 3338725.0}, {"date": "2021-04-16", "close": 149.49, "volume": 921278.0}, {"date": "2021-04-19", "close": 146.67, "volume": 2246065.0}, {"date": "2021-04-20", "close": 144.35, "volume": 1647738.0}, {"date": "2021-04-21", "close": 143.32, "volume": 1169047.0}, {"date": "2021-04-22", "close": 143.96, "volume": 991427.0}, {"date": "2021-04-23", "close": 152.75, "volume": 2088693.0}, {"date": "2021-04-26", "close": 153.8, "volume": 1563945.0}, {"date": "2021-04-27", "close": 162.13, "volume": 3095819.0}, {"date": "2021-04-28", "close": 162.45, "volume": 1621907.0}, {"date": "2021-04-29", "close": 150.11, "volume": 4109858.0}, {"date": "2021-04-30", "close": 143.17, "volume": 1806769.0}, {"date": "2021-05-03", "close": 140.47, "volume": 1412631.0}, {"date": "2021-05-04", "close": 135.22, "volume": 2092434.0}, {"date": "2021-05-05", "close": 128.39, "volume": 2156856.0}, {"date": "2021-05-06", "close": 122.77, "volume": 3114933.0}, {"date": "2021-05-07", "close": 124.89, "volume": 1887545.0}, {"date": "2021-05-10", "close": 120.45, "volume": 2277694.0}, {"date": "2021-05-11", "close": 124.54, "volume": 2724223.0}, {"date": "2021-05-12", "close": 112.99, "volume": 4433729.0}, {"date": "2021-05-13", "close": 115.49, "volume": 6869498.0}, {"date": "2021-05-14", "close": 141.07, "volume": 15264690.0}, {"date": "2021-05-17", "close": 133.79, "volume": 5192376.0}, {"date": "2021-05-18", "close": 138.56, "volume": 10724430.0}, {"date": "2021-05-19", "close": 140.2, "volume": 5588707.0}, {"date": "2021-05-20", "close": 137.0, "volume": 6765972.0}, {"date": "2021-05-21", "close": 137.57, "volume": 3250174.0}, {"date": "2021-05-24", "close": 140.46, "volume": 3975660.0}, {"date": "2021-05-25", "close": 136.27, "volume": 2812628.0}, {"date": "2021-05-26", "close": 141.86, "volume": 3151361.0}, {"date": "2021-05-27", "close": 152.82, "volume": 5996630.0}, {"date": "2021-05-28", "close": 150.28, "volume": 2238859.0}, {"date": "2021-06-01", "close": 149.27, "volume": 2208704.0}, {"date": "2021-06-02", "close": 149.83, "volume": 3097772.0}, {"date": "2021-06-03", "close": 139.11, "volume": 2980517.0}, {"date": "2021-06-04", "close": 143.8, "volume": 2384913.0}, {"date": "2021-06-07", "close": 142.5, "volume": 9575702.0}, {"date": "2021-06-08", "close": 136.76, "volume": 2968306.0}, {"date": "2021-06-09", "close": 136.98, "volume": 3055518.0}, {"date": "2021-06-10", "close": 144.85, "volume": 3323843.0}, {"date": "2021-06-11", "close": 154.16, "volume": 4386140.0}, {"date": "2021-06-14", "close": 158.83, "volume": 4721977.0}, {"date": "2021-06-15", "close": 158.65, "volume": 2588249.0}, {"date": "2021-06-16", "close": 161.46, "volume": 4815768.0}, {"date": "2021-06-17", "close": 164.52, "volume": 4158217.0}, {"date": "2021-06-18", "close": 167.33, "volume": 9450472.0}, {"date": "2021-06-21", "close": 173.21, "volume": 6461837.0}, {"date": "2021-06-22", "close": 178.98, "volume": 3739966.0}, {"date": "2021-06-23", "close": 174.03, "volume": 2747611.0}, {"date": "2021-06-24", "close": 175.3, "volume": 2682028.0}, {"date": "2021-06-25", "close": 176.72, "volume": 7038497.0}, {"date": "2021-06-28", "close": 175.6, "volume": 1865129.0}, {"date": "2021-06-29", "close": 183.91, "volume": 3571699.0}, {"date": "2021-06-30", "close": 178.33, "volume": 4880568.0}, {"date": "2021-07-01", "close": 180.59, "volume": 2570540.0}, {"date": "2021-07-02", "close": 182.91, "volume": 2086200.0}, {"date": "2021-07-06", "close": 182.77, "volume": 1957738.0}, {"date": "2021-07-07", "close": 185.15, "volume": 1349348.0}, {"date": "2021-07-08", "close": 178.56, "volume": 1783355.0}, {"date": "2021-07-09", "close": 180.23, "volume": 1093622.0}, {"date": "2021-07-12", "close": 177.18, "volume": 1157835.0}, {"date": "2021-07-13", "close": 176.49, "volume": 992344.0}, {"date": "2021-07-14", "close": 169.33, "volume": 1591784.0}, {"date": "2021-07-15", "close": 167.33, "volume": 1702021.0}, {"date": "2021-07-16", "close": 167.36, "volume": 1158813.0}, {"date": "2021-07-19", "close": 175.5, "volume": 2512517.0}, {"date": "2021-07-20", "close": 177.56, "volume": 1676812.0}, {"date": "2021-07-21", "close": 179.02, "volume": 1771695.0}, {"date": "2021-07-22", "close": 182.78, "volume": 1444320.0}, {"date": "2021-07-23", "close": 188.6, "volume": 2911132.0}, {"date": "2021-07-26", "close": 184.09, "volume": 918024.0}, {"date": "2021-07-27", "close": 179.99, "volume": 2291376.0}, {"date": "2021-07-28", "close": 186.85, "volume": 2123840.0}, {"date": "2021-07-29", "close": 178.06, "volume": 2091594.0}, {"date": "2021-07-30", "close": 174.29, "volume": 1624027.0}, {"date": "2021-08-02", "close": 177.63, "volume": 1512718.0}, {"date": "2021-08-03", "close": 177.13, "volume": 1219004.0}, {"date": "2021-08-04", "close": 178.52, "volume": 1243291.0}, {"date": "2021-08-05", "close": 181.33, "volume": 2130538.0}, {"date": "2021-08-06", "close": 181.56, "volume": 1897002.0}, {"date": "2021-08-09", "close": 183.15, "volume": 1264075.0}, {"date": "2021-08-10", "close": 190.16, "volume": 3758152.0}, {"date": "2021-08-11", "close": 190.56, "volume": 2609070.0}, {"date": "2021-08-12", "close": 188.21, "volume": 3860831.0}, {"date": "2021-08-13", "close": 194.79, "volume": 6915102.0}, {"date": "2021-08-16", "close": 187.67, "volume": 3310554.0}, {"date": "2021-08-17", "close": 185.88, "volume": 3447157.0}, {"date": "2021-08-18", "close": 191.63, "volume": 2894507.0}, {"date": "2021-08-19", "close": 182.06, "volume": 6448920.0}, {"date": "2021-08-20", "close": 184.08, "volume": 6305173.0}, {"date": "2021-08-23", "close": 183.08, "volume": 2939006.0}, {"date": "2021-08-24", "close": 187.45, "volume": 2101547.0}, {"date": "2021-08-25", "close": 188.25, "volume": 1914384.0}, {"date": "2021-08-26", "close": 191.0, "volume": 2223729.0}, {"date": "2021-08-27", "close": 187.94, "volume": 1696602.0}, {"date": "2021-08-30", "close": 192.7, "volume": 1773533.0}, {"date": "2021-08-31", "close": 191.4, "volume": 5344687.0}, {"date": "2021-09-01", "close": 191.8, "volume": 2321740.0}, {"date": "2021-09-02", "close": 191.72, "volume": 1915289.0}, {"date": "2021-09-03", "close": 193.46, "volume": 1255448.0}, {"date": "2021-09-07", "close": 197.12, "volume": 3123456.0}, {"date": "2021-09-08", "close": 200.92, "volume": 3583104.0}, {"date": "2021-09-09", "close": 207.74, "volume": 4114423.0}, {"date": "2021-09-10", "close": 210.37, "volume": 3307231.0}, {"date": "2021-09-13", "close": 208.64, "volume": 2852837.0}, {"date": "2021-09-14", "close": 203.33, "volume": 4008850.0}, {"date": "2021-09-15", "close": 209.85, "volume": 3372042.0}, {"date": "2021-09-16", "close": 221.5, "volume": 5786765.0}, {"date": "2021-09-17", "close": 222.91, "volume": 14850870.0}, {"date": "2021-09-20", "close": 220.32, "volume": 3654270.0}, {"date": "2021-09-21", "close": 221.36, "volume": 3250494.0}, {"date": "2021-09-22", "close": 217.66, "volume": 2170754.0}, {"date": "2021-09-23", "close": 217.0, "volume": 2711007.0}, {"date": "2021-09-24", "close": 220.52, "volume": 4377856.0}, {"date": "2021-09-27", "close": 216.73, "volume": 1671690.0}, {"date": "2021-09-28", "close": 206.32, "volume": 2199323.0}, {"date": "2021-09-29", "close": 205.83, "volume": 1397203.0}, {"date": "2021-09-30", "close": 205.98, "volume": 1565729.0}, {"date": "2021-10-01", "close": 203.99, "volume": 1666532.0}, {"date": "2021-10-04", "close": 197.68, "volume": 1556981.0}, {"date": "2021-10-05", "close": 199.5, "volume": 1137310.0}, {"date": "2021-10-06", "close": 205.26, "volume": 2258561.0}, {"date": "2021-10-07", "close": 204.92, "volume": 1084782.0}, {"date": "2021-10-08", "close": 204.42, "volume": 892149.0}, {"date": "2021-10-11", "close": 195.3, "volume": 1512199.0}, {"date": "2021-10-12", "close": 199.0, "volume": 2372327.0}, {"date": "2021-10-13", "close": 205.42, "volume": 1281343.0}, {"date": "2021-10-14", "close": 212.43, "volume": 1342350.0}, {"date": "2021-10-15", "close": 214.07, "volume": 1169474.0}, {"date": "2021-10-18", "close": 215.37, "volume": 956392.0}, {"date": "2021-10-19", "close": 213.33, "volume": 974031.0}, {"date": "2021-10-20", "close": 215.68, "volume": 1086683.0}, {"date": "2021-10-21", "close": 218.82, "volume": 903963.0}, {"date": "2021-10-22", "close": 213.83, "volume": 806234.0}, {"date": "2021-10-25", "close": 216.33, "volume": 1123878.0}, {"date": "2021-10-26", "close": 212.93, "volume": 847168.0}, {"date": "2021-10-27", "close": 198.95, "volume": 5167728.0}, {"date": "2021-10-28", "close": 196.0, "volume": 3115176.0}, {"date": "2021-10-29", "close": 194.8, "volume": 1930763.0}, {"date": "2021-11-01", "close": 197.94, "volume": 2590355.0}, {"date": "2021-11-02", "close": 199.19, "volume": 2135615.0}, {"date": "2021-11-03", "close": 206.02, "volume": 2177593.0}, {"date": "2021-11-04", "close": 207.44, "volume": 1387133.0}, {"date": "2021-11-05", "close": 198.68, "volume": 2900928.0}, {"date": "2021-11-08", "close": 193.15, "volume": 2679156.0}, {"date": "2021-11-09", "close": 192.01, "volume": 5529661.0}, {"date": "2021-11-10", "close": 214.24, "volume": 13687860.0}, {"date": "2021-11-11", "close": 227.42, "volume": 6121705.0}, {"date": "2021-11-12", "close": 245.97, "volume": 7368625.0}, {"date": "2021-11-15", "close": 242.72, "volume": 5232468.0}, {"date": "2021-11-16", "close": 234.65, "volume": 2646075.0}, {"date": "2021-11-17", "close": 229.46, "volume": 3292494.0}, {"date": "2021-11-18", "close": 228.81, "volume": 2328009.0}, {"date": "2021-11-19", "close": 215.25, "volume": 2820553.0}, {"date": "2021-11-22", "close": 201.46, "volume": 7042210.0}, {"date": "2021-11-23", "close": 184.31, "volume": 4975011.0}, {"date": "2021-11-24", "close": 184.93, "volume": 4357746.0}, {"date": "2021-11-26", "close": 187.92, "volume": 3231439.0}, {"date": "2021-11-29", "close": 183.01, "volume": 4794125.0}, {"date": "2021-11-30", "close": 178.77, "volume": 6317726.0}, {"date": "2021-12-01", "close": 161.62, "volume": 4874753.0}, {"date": "2021-12-02", "close": 166.12, "volume": 3866847.0}, {"date": "2021-12-03", "close": 157.71, "volume": 5274359.0}, {"date": "2021-12-06", "close": 161.54, "volume": 4703157.0}, {"date": "2021-12-07", "close": 163.46, "volume": 4731512.0}, {"date": "2021-12-08", "close": 168.93, "volume": 2610286.0}, {"date": "2021-12-09", "close": 164.86, "volume": 3361282.0}, {"date": "2021-12-10", "close": 158.0, "volume": 2937792.0}, {"date": "2021-12-13", "close": 155.25, "volume": 4108852.0}, {"date": "2021-12-14", "close": 156.43, "volume": 3514365.0}, {"date": "2021-12-15", "close": 156.24, "volume": 2894894.0}, {"date": "2021-12-16", "close": 144.44, "volume": 3989796.0}, {"date": "2021-12-17", "close": 148.81, "volume": 5465592.0}, {"date": "2021-12-20", "close": 148.07, "volume": 1698212.0}, {"date": "2021-12-21", "close": 151.61, "volume": 1392457.0}, {"date": "2021-12-22", "close": 149.24, "volume": 2384147.0}, {"date": "2021-12-23", "close": 153.68, "volume": 1915813.0}, {"date": "2021-12-27", "close": 156.04, "volume": 1724987.0}, {"date": "2021-12-28", "close": 153.56, "volume": 2065957.0}, {"date": "2021-12-29", "close": 150.11, "volume": 2617985.0}, {"date": "2021-12-30", "close": 152.38, "volume": 1909751.0}, {"date": "2021-12-31", "close": 148.9, "volume": 2297898.0}, {"date": "2022-01-03", "close": 145.34, "volume": 2622861.0}, {"date": "2022-01-04", "close": 135.91, "volume": 5060331.0}, {"date": "2022-01-05", "close": 127.97, "volume": 3763826.0}, {"date": "2022-01-06", "close": 137.28, "volume": 7194729.0}, {"date": "2022-01-07", "close": 132.27, "volume": 3173183.0}, {"date": "2022-01-10", "close": 133.45, "volume": 6007949.0}, {"date": "2022-01-11", "close": 143.64, "volume": 5756571.0}, {"date": "2022-01-12", "close": 140.66, "volume": 4768349.0}, {"date": "2022-01-13", "close": 131.78, "volume": 3702738.0}, {"date": "2022-01-14", "close": 131.53, "volume": 4208079.0}, {"date": "2022-01-18", "close": 128.58, "volume": 5135597.0}, {"date": "2022-01-19", "close": 131.76, "volume": 4208809.0}, {"date": "2022-01-20", "close": 126.78, "volume": 2898143.0}, {"date": "2022-01-21", "close": 116.95, "volume": 5115842.0}, {"date": "2022-01-24", "close": 117.35, "volume": 5591306.0}, {"date": "2022-01-25", "close": 109.39, "volume": 4877941.0}, {"date": "2022-01-26", "close": 101.47, "volume": 6604041.0}, {"date": "2022-01-27", "close": 96.09, "volume": 5102290.0}, {"date": "2022-01-28", "close": 103.67, "volume": 6934033.0}, {"date": "2022-01-31", "close": 113.49, "volume": 4768048.0}, {"date": "2022-02-01", "close": 114.62, "volume": 3997546.0}, {"date": "2022-02-02", "close": 104.17, "volume": 3919570.0}, {"date": "2022-02-03", "close": 92.29, "volume": 6618378.0}, {"date": "2022-02-04", "close": 98.49, "volume": 4113949.0}, {"date": "2022-02-07", "close": 97.91, "volume": 2854207.0}, {"date": "2022-02-08", "close": 100.51, "volume": 2913350.0}, {"date": "2022-02-09", "close": 108.13, "volume": 5295656.0}, {"date": "2022-02-10", "close": 97.81, "volume": 8779321.0}, {"date": "2022-02-11", "close": 95.01, "volume": 3382308.0}, {"date": "2022-02-14", "close": 97.11, "volume": 3472519.0}, {"date": "2022-02-15", "close": 101.81, "volume": 3766962.0}, {"date": "2022-02-16", "close": 94.89, "volume": 11385320.0}, {"date": "2022-02-17", "close": 105.03, "volume": 47405730.0}, {"date": "2022-02-18", "close": 96.21, "volume": 12009970.0}, {"date": "2022-02-22", "close": 93.17, "volume": 11629890.0}, {"date": "2022-02-23", "close": 90.55, "volume": 5647619.0}, {"date": "2022-02-24", "close": 100.42, "volume": 6639000.0}, {"date": "2022-02-25", "close": 100.34, "volume": 3638693.0}, {"date": "2022-02-28", "close": 104.95, "volume": 4230185.0}, {"date": "2022-03-01", "close": 102.43, "volume": 3090273.0}, {"date": "2022-03-02", "close": 103.62, "volume": 3297800.0}, {"date": "2022-03-03", "close": 101.68, "volume": 4794931.0}, {"date": "2022-03-04", "close": 89.86, "volume": 7376788.0}, {"date": "2022-03-07", "close": 79.86, "volume": 7715959.0}, {"date": "2022-03-08", "close": 85.01, "volume": 6802084.0}, {"date": "2022-03-09", "close": 91.84, "volume": 4903551.0}, {"date": "2022-03-10", "close": 89.65, "volume": 4838242.0}, {"date": "2022-03-11", "close": 86.97, "volume": 3621247.0}, {"date": "2022-03-14", "close": 76.06, "volume": 9861229.0}, {"date": "2022-03-15", "close": 79.77, "volume": 6096031.0}, {"date": "2022-03-16", "close": 90.5, "volume": 6035219.0}, {"date": "2022-03-17", "close": 96.09, "volume": 5038399.0}, {"date": "2022-03-18", "close": 107.29, "volume": 7925152.0}, {"date": "2022-03-21", "close": 107.1, "volume": 5779228.0}, {"date": "2022-03-22", "close": 111.25, "volume": 3807028.0}, {"date": "2022-03-23", "close": 114.34, "volume": 3635237.0}, {"date": "2022-03-24", "close": 114.88, "volume": 2935325.0}, {"date": "2022-03-25", "close": 105.29, "volume": 5744225.0}, {"date": "2022-03-28", "close": 114.43, "volume": 3364465.0}, {"date": "2022-03-29", "close": 123.55, "volume": 5660320.0}, {"date": "2022-03-30", "close": 118.23, "volume": 7445857.0}, {"date": "2022-03-31", "close": 117.19, "volume": 3022085.0}, {"date": "2022-04-01", "close": 120.9, "volume": 2627131.0}, {"date": "2022-04-04", "close": 127.21, "volume": 3647925.0}, {"date": "2022-04-05", "close": 118.2, "volume": 4735009.0}, {"date": "2022-04-06", "close": 113.6, "volume": 3922702.0}, {"date": "2022-04-07", "close": 110.91, "volume": 4238125.0}, {"date": "2022-04-08", "close": 106.42, "volume": 3239135.0}, {"date": "2022-04-11", "close": 104.72, "volume": 4886960.0}, {"date": "2022-04-12", "close": 104.42, "volume": 2898196.0}, {"date": "2022-04-13", "close": 110.76, "volume": 2747941.0}, {"date": "2022-04-14", "close": 109.31, "volume": 2150431.0}, {"date": "2022-04-18", "close": 103.1, "volume": 3513641.0}, {"date": "2022-04-19", "close": 106.51, "volume": 2861527.0}, {"date": "2022-04-20", "close": 100.14, "volume": 4398081.0}, {"date": "2022-04-21", "close": 91.95, "volume": 5474660.0}, {"date": "2022-04-22", "close": 89.0, "volume": 5625030.0}, {"date": "2022-04-25", "close": 91.25, "volume": 7969592.0}, {"date": "2022-04-26", "close": 84.26, "volume": 7282022.0}, {"date": "2022-04-27", "close": 82.22, "volume": 3383887.0}, {"date": "2022-04-28", "close": 87.39, "volume": 4837001.0}, {"date": "2022-04-29", "close": 81.43, "volume": 3151516.0}, {"date": "2022-05-02", "close": 82.26, "volume": 4814778.0}, {"date": "2022-05-03", "close": 79.18, "volume": 3959094.0}, {"date": "2022-05-04", "close": 81.64, "volume": 9944899.0}, {"date": "2022-05-05", "close": 73.15, "volume": 11392630.0}, {"date": "2022-05-06", "close": 72.11, "volume": 19772380.0}, {"date": "2022-05-09", "close": 64.18, "volume": 10907040.0}, {"date": "2022-05-10", "close": 68.53, "volume": 9452568.0}, {"date": "2022-05-11", "close": 59.51, "volume": 9039267.0}, {"date": "2022-05-12", "close": 65.59, "volume": 12163720.0}, {"date": "2022-05-13", "close": 73.71, "volume": 9432109.0}, {"date": "2022-05-16", "close": 65.79, "volume": 6334716.0}, {"date": "2022-05-17", "close": 69.38, "volume": 6888205.0}, {"date": "2022-05-18", "close": 63.63, "volume": 4192797.0}, {"date": "2022-05-19", "close": 66.95, "volume": 7102981.0}, {"date": "2022-05-20", "close": 66.23, "volume": 8879149.0}, {"date": "2022-05-23", "close": 67.81, "volume": 4384892.0}, {"date": "2022-05-24", "close": 62.66, "volume": 5180442.0}, {"date": "2022-05-25", "close": 68.48, "volume": 5307757.0}, {"date": "2022-05-26", "close": 73.69, "volume": 5184348.0}, {"date": "2022-05-27", "close": 78.09, "volume": 4755095.0}, {"date": "2022-05-31", "close": 76.91, "volume": 8812297.0}, {"date": "2022-06-01", "close": 71.95, "volume": 8704893.0}, {"date": "2022-06-02", "close": 72.97, "volume": 8604170.0}, {"date": "2022-06-03", "close": 68.04, "volume": 5572502.0}, {"date": "2022-06-06", "close": 69.95, "volume": 5235436.0}, {"date": "2022-06-07", "close": 69.93, "volume": 4130611.0}, {"date": "2022-06-08", "close": 73.79, "volume": 6005136.0}, {"date": "2022-06-09", "close": 68.65, "volume": 5552469.0}, {"date": "2022-06-10", "close": 62.18, "volume": 6786012.0}, {"date": "2022-06-13", "close": 58.38, "volume": 5614433.0}, {"date": "2022-06-14", "close": 58.46, "volume": 4937745.0}, {"date": "2022-06-15", "close": 63.62, "volume": 6286456.0}, {"date": "2022-06-16", "close": 58.38, "volume": 6051924.0}, {"date": "2022-06-17", "close": 61.69, "volume": 7727942.0}, {"date": "2022-06-21", "close": 63.07, "volume": 4531469.0}, {"date": "2022-06-22", "close": 65.15, "volume": 5858684.0}, {"date": "2022-06-23", "close": 70.27, "volume": 4250597.0}, {"date": "2022-06-24", "close": 74.11, "volume": 9848777.0}, {"date": "2022-06-27", "close": 71.2, "volume": 3443914.0}, {"date": "2022-06-28", "close": 67.45, "volume": 3412337.0}, {"date": "2022-06-29", "close": 67.42, "volume": 2905993.0}, {"date": "2022-06-30", "close": 64.17, "volume": 5383296.0}, {"date": "2022-07-01", "close": 67.95, "volume": 4234384.0}, {"date": "2022-07-05", "close": 74.9, "volume": 6570408.0}, {"date": "2022-07-06", "close": 69.36, "volume": 14984010.0}, {"date": "2022-07-07", "close": 76.0, "volume": 6479645.0}, {"date": "2022-07-08", "close": 74.96, "volume": 4922182.0}, {"date": "2022-07-11", "close": 71.32, "volume": 3599342.0}, {"date": "2022-07-12", "close": 71.13, "volume": 2947648.0}, {"date": "2022-07-13", "close": 71.74, "volume": 3848096.0}, {"date": "2022-07-14", "close": 69.33, "volume": 4480331.0}, {"date": "2022-07-15", "close": 70.1, "volume": 3614145.0}, {"date": "2022-07-18", "close": 72.44, "volume": 4701092.0}, {"date": "2022-07-19", "close": 73.74, "volume": 3212287.0}, {"date": "2022-07-20", "close": 77.17, "volume": 4617290.0}, {"date": "2022-07-21", "close": 77.61, "volume": 5054012.0}, {"date": "2022-07-22", "close": 73.45, "volume": 5978236.0}, {"date": "2022-07-25", "close": 71.76, "volume": 2845942.0}, {"date": "2022-07-26", "close": 68.7, "volume": 3495564.0}, {"date": "2022-07-27", "close": 71.42, "volume": 3458909.0}, {"date": "2022-07-28", "close": 70.07, "volume": 5753701.0}, {"date": "2022-07-29", "close": 69.75, "volume": 4292293.0}, {"date": "2022-08-01", "close": 72.03, "volume": 4976434.0}, {"date": "2022-08-02", "close": 75.74, "volume": 7062935.0}, {"date": "2022-08-03", "close": 79.5, "volume": 7598652.0}, {"date": "2022-08-04", "close": 81.36, "volume": 10185460.0}, {"date": "2022-08-05", "close": 80.29, "volume": 18313020.0}, {"date": "2022-08-08", "close": 75.54, "volume": 8730798.0}, {"date": "2022-08-09", "close": 73.03, "volume": 6710000.0}, {"date": "2022-08-10", "close": 80.6, "volume": 8835669.0}, {"date": "2022-08-11", "close": 77.89, "volume": 5567907.0}, {"date": "2022-08-12", "close": 77.37, "volume": 6688523.0}, {"date": "2022-08-15", "close": 77.76, "volume": 3074360.0}, {"date": "2022-08-16", "close": 73.57, "volume": 5376957.0}, {"date": "2022-08-17", "close": 68.18, "volume": 8518676.0}, {"date": "2022-08-18", "close": 66.7, "volume": 3739993.0}, {"date": "2022-08-19", "close": 64.99, "volume": 5561335.0}, {"date": "2022-08-22", "close": 63.33, "volume": 6974268.0}, {"date": "2022-08-23", "close": 63.62, "volume": 3417477.0}, {"date": "2022-08-24", "close": 64.12, "volume": 3742227.0}, {"date": "2022-08-25", "close": 64.95, "volume": 2805500.0}, {"date": "2022-08-26", "close": 61.66, "volume": 3524094.0}, {"date": "2022-08-29", "close": 60.56, "volume": 6717288.0}, {"date": "2022-08-30", "close": 61.42, "volume": 3709895.0}, {"date": "2022-08-31", "close": 59.9, "volume": 4312980.0}, {"date": "2022-09-01", "close": 58.88, "volume": 4092841.0}, {"date": "2022-09-02", "close": 58.23, "volume": 4358140.0}, {"date": "2022-09-06", "close": 58.23, "volume": 5698976.0}, {"date": "2022-09-07", "close": 59.12, "volume": 5962932.0}, {"date": "2022-09-08", "close": 59.33, "volume": 4480256.0}, {"date": "2022-09-09", "close": 64.31, "volume": 8181988.0}, {"date": "2022-09-12", "close": 65.87, "volume": 5924669.0}, {"date": "2022-09-13", "close": 62.07, "volume": 6081718.0}, {"date": "2022-09-14", "close": 64.53, "volume": 6238522.0}, {"date": "2022-09-15", "close": 64.41, "volume": 6780601.0}, {"date": "2022-09-16", "close": 59.13, "volume": 11409290.0}, {"date": "2022-09-19", "close": 58.88, "volume": 6236351.0}, {"date": "2022-09-20", "close": 57.66, "volume": 5366649.0}, {"date": "2022-09-21", "close": 57.17, "volume": 3133452.0}, {"date": "2022-09-22", "close": 54.0, "volume": 4677815.0}, {"date": "2022-09-23", "close": 52.01, "volume": 5105149.0}, {"date": "2022-09-26", "close": 50.73, "volume": 4106572.0}, {"date": "2022-09-27", "close": 51.15, "volume": 3112489.0}, {"date": "2022-09-28", "close": 52.7, "volume": 2850786.0}, {"date": "2022-09-29", "close": 49.84, "volume": 3112021.0}, {"date": "2022-09-30", "close": 49.45, "volume": 3223163.0}, {"date": "2022-10-03", "close": 50.52, "volume": 5868785.0}, {"date": "2022-10-04", "close": 54.16, "volume": 4934259.0}, {"date": "2022-10-05", "close": 52.99, "volume": 4652946.0}, {"date": "2022-10-06", "close": 52.99, "volume": 2384451.0}, {"date": "2022-10-07", "close": 49.39, "volume": 3503011.0}, {"date": "2022-10-10", "close": 47.71, "volume": 4774249.0}, {"date": "2022-10-11", "close": 44.85, "volume": 14080850.0}, {"date": "2022-10-12", "close": 46.72, "volume": 5706588.0}, {"date": "2022-10-13", "close": 45.91, "volume": 8569424.0}, {"date": "2022-10-14", "close": 43.06, "volume": 4773459.0}, {"date": "2022-10-17", "close": 45.71, "volume": 4325038.0}, {"date": "2022-10-18", "close": 46.9, "volume": 4277539.0}, {"date": "2022-10-19", "close": 45.78, "volume": 4134198.0}, {"date": "2022-10-20", "close": 45.53, "volume": 4208523.0}, {"date": "2022-10-21", "close": 45.23, "volume": 4633228.0}, {"date": "2022-10-24", "close": 44.43, "volume": 4199741.0}, {"date": "2022-10-25", "close": 47.46, "volume": 3317670.0}, {"date": "2022-10-26", "close": 47.23, "volume": 3388413.0}, {"date": "2022-10-27", "close": 46.34, "volume": 3611003.0}, {"date": "2022-10-28", "close": 47.06, "volume": 6721133.0}, {"date": "2022-10-31", "close": 43.53, "volume": 13377670.0}, {"date": "2022-11-01", "close": 45.1, "volume": 9471707.0}, {"date": "2022-11-02", "close": 45.12, "volume": 6873693.0}, {"date": "2022-11-03", "close": 47.61, "volume": 11893160.0}, {"date": "2022-11-04", "close": 51.57, "volume": 20529790.0}, {"date": "2022-11-07", "close": 52.1, "volume": 8817267.0}, {"date": "2022-11-08", "close": 54.53, "volume": 8747472.0}, {"date": "2022-11-09", "close": 53.25, "volume": 5146791.0}, {"date": "2022-11-10", "close": 59.46, "volume": 7144041.0}, {"date": "2022-11-11", "close": 62.99, "volume": 7672632.0}, {"date": "2022-11-14", "close": 62.02, "volume": 6399141.0}, {"date": "2022-11-15", "close": 63.38, "volume": 6138816.0}, {"date": "2022-11-16", "close": 60.78, "volume": 5031046.0}, {"date": "2022-11-17", "close": 58.7, "volume": 4286038.0}, {"date": "2022-11-18", "close": 58.29, "volume": 3139640.0}, {"date": "2022-11-21", "close": 55.27, "volume": 5533608.0}, {"date": "2022-11-22", "close": 53.95, "volume": 3635775.0}, {"date": "2022-11-23", "close": 56.58, "volume": 3963085.0}, {"date": "2022-11-25", "close": 55.47, "volume": 1308322.0}, {"date": "2022-11-28", "close": 54.65, "volume": 4708104.0}, {"date": "2022-11-29", "close": 53.34, "volume": 2805369.0}, {"date": "2022-11-30", "close": 58.25, "volume": 7911218.0}, {"date": "2022-12-01", "close": 57.12, "volume": 4221964.0}, {"date": "2022-12-02", "close": 55.19, "volume": 4720199.0}, {"date": "2022-12-05", "close": 53.23, "volume": 3695727.0}, {"date": "2022-12-06", "close": 52.71, "volume": 5475264.0}, {"date": "2022-12-07", "close": 53.62, "volume": 3606684.0}, {"date": "2022-12-08", "close": 54.01, "volume": 3957717.0}, {"date": "2022-12-09", "close": 55.27, "volume": 3360828.0}, {"date": "2022-12-12", "close": 58.02, "volume": 5319007.0}, {"date": "2022-12-13", "close": 58.24, "volume": 6198735.0}, {"date": "2022-12-14", "close": 58.5, "volume": 4133228.0}, {"date": "2022-12-15", "close": 55.25, "volume": 5287240.0}, {"date": "2022-12-16", "close": 52.52, "volume": 6140832.0}, {"date": "2022-12-19", "close": 51.44, "volume": 4111087.0}, {"date": "2022-12-20", "close": 51.33, "volume": 3402292.0}, {"date": "2022-12-21", "close": 52.92, "volume": 3964891.0}, {"date": "2022-12-22", "close": 51.36, "volume": 3021330.0}, {"date": "2022-12-23", "close": 50.69, "volume": 2406118.0}, {"date": "2022-12-27", "close": 48.43, "volume": 3461841.0}, {"date": "2022-12-28", "close": 46.85, "volume": 2579993.0}, {"date": "2022-12-29", "close": 49.58, "volume": 4235735.0}, {"date": "2022-12-30", "close": 48.82, "volume": 3193295.0}, {"date": "2023-01-03", "close": 48.36, "volume": 3684821.0}, {"date": "2023-01-04", "close": 48.93, "volume": 2874052.0}, {"date": "2023-01-05", "close": 47.13, "volume": 3653216.0}, {"date": "2023-01-06", "close": 48.0, "volume": 3803090.0}, {"date": "2023-01-09", "close": 48.05, "volume": 8097507.0}, {"date": "2023-01-10", "close": 48.04, "volume": 3850606.0}, {"date": "2023-01-11", "close": 51.8, "volume": 6348704.0}, {"date": "2023-01-12", "close": 52.03, "volume": 3714130.0}, {"date": "2023-01-13", "close": 52.34, "volume": 2712196.0}, {"date": "2023-01-17", "close": 54.47, "volume": 4506144.0}, {"date": "2023-01-18", "close": 55.31, "volume": 5267159.0}, {"date": "2023-01-19", "close": 54.65, "volume": 2996588.0}, {"date": "2023-01-20", "close": 58.02, "volume": 3025579.0}, {"date": "2023-01-23", "close": 60.59, "volume": 4495462.0}, {"date": "2023-01-24", "close": 59.53, "volume": 2354388.0}, {"date": "2023-01-25", "close": 59.53, "volume": 2524572.0}, {"date": "2023-01-26", "close": 56.95, "volume": 4694346.0}, {"date": "2023-01-27", "close": 58.63, "volume": 5283772.0}, {"date": "2023-01-30", "close": 56.56, "volume": 3650047.0}, {"date": "2023-01-31", "close": 57.92, "volume": 3099267.0}, {"date": "2023-02-01", "close": 58.91, "volume": 5430546.0}, {"date": "2023-02-02", "close": 63.81, "volume": 5720385.0}, {"date": "2023-02-03", "close": 59.04, "volume": 5835293.0}, {"date": "2023-02-06", "close": 59.68, "volume": 2737782.0}, {"date": "2023-02-07", "close": 60.02, "volume": 3816200.0}, {"date": "2023-02-08", "close": 62.38, "volume": 7901021.0}, {"date": "2023-02-09", "close": 61.85, "volume": 5387419.0}, {"date": "2023-02-10", "close": 57.72, "volume": 5370821.0}, {"date": "2023-02-13", "close": 59.29, "volume": 3824879.0}, {"date": "2023-02-14", "close": 61.61, "volume": 3976603.0}, {"date": "2023-02-15", "close": 68.18, "volume": 8682033.0}, {"date": "2023-02-16", "close": 66.89, "volume": 14708230.0}, {"date": "2023-02-17", "close": 61.81, "volume": 23601410.0}, {"date": "2023-02-21", "close": 58.06, "volume": 10352490.0}, {"date": "2023-02-22", "close": 57.89, "volume": 6327614.0}, {"date": "2023-02-23", "close": 56.57, "volume": 5545270.0}, {"date": "2023-02-24", "close": 55.09, "volume": 4971573.0}, {"date": "2023-02-27", "close": 54.19, "volume": 6040526.0}, {"date": "2023-02-28", "close": 54.66, "volume": 4054920.0}, {"date": "2023-03-01", "close": 53.92, "volume": 2695988.0}, {"date": "2023-03-02", "close": 55.28, "volume": 3189008.0}, {"date": "2023-03-03", "close": 57.34, "volume": 3041560.0}, {"date": "2023-03-06", "close": 55.95, "volume": 3148134.0}, {"date": "2023-03-07", "close": 58.16, "volume": 7913190.0}, {"date": "2023-03-08", "close": 58.2, "volume": 5218700.0}, {"date": "2023-03-09", "close": 55.28, "volume": 4523146.0}, {"date": "2023-03-10", "close": 53.23, "volume": 5145890.0}, {"date": "2023-03-13", "close": 53.8, "volume": 4896229.0}, {"date": "2023-03-14", "close": 56.99, "volume": 5343983.0}, {"date": "2023-03-15", "close": 58.47, "volume": 5420540.0}, {"date": "2023-03-16", "close": 60.73, "volume": 4881311.0}, {"date": "2023-03-17", "close": 59.64, "volume": 4734294.0}, {"date": "2023-03-20", "close": 59.32, "volume": 3184822.0}, {"date": "2023-03-21", "close": 60.37, "volume": 3215934.0}, {"date": "2023-03-22", "close": 59.12, "volume": 3065774.0}, {"date": "2023-03-23", "close": 60.31, "volume": 2995433.0}, {"date": "2023-03-24", "close": 60.67, "volume": 2645195.0}, {"date": "2023-03-27", "close": 59.9, "volume": 2537798.0}, {"date": "2023-03-28", "close": 59.04, "volume": 2934991.0}, {"date": "2023-03-29", "close": 59.86, "volume": 2235926.0}, {"date": "2023-03-30", "close": 61.78, "volume": 3083461.0}, {"date": "2023-03-31", "close": 63.56, "volume": 4530421.0}, {"date": "2023-04-03", "close": 63.94, "volume": 2820195.0}, {"date": "2023-04-04", "close": 63.34, "volume": 2156124.0}, {"date": "2023-04-05", "close": 60.86, "volume": 4330447.0}, {"date": "2023-04-06", "close": 60.68, "volume": 2890659.0}, {"date": "2023-04-10", "close": 61.58, "volume": 3102385.0}, {"date": "2023-04-11", "close": 62.92, "volume": 2860125.0}, {"date": "2023-04-12", "close": 60.1, "volume": 3395318.0}, {"date": "2023-04-13", "close": 61.45, "volume": 3244207.0}, {"date": "2023-04-14", "close": 61.72, "volume": 1992100.0}, {"date": "2023-04-17", "close": 60.62, "volume": 2893444.0}, {"date": "2023-04-18", "close": 62.39, "volume": 3549840.0}, {"date": "2023-04-19", "close": 61.73, "volume": 3050005.0}, {"date": "2023-04-20", "close": 59.56, "volume": 2320068.0}, {"date": "2023-04-21", "close": 61.29, "volume": 2608045.0}, {"date": "2023-04-24", "close": 59.88, "volume": 1958187.0}, {"date": "2023-04-25", "close": 56.82, "volume": 3544148.0}, {"date": "2023-04-26", "close": 57.5, "volume": 4947228.0}, {"date": "2023-04-27", "close": 58.42, "volume": 1802105.0}, {"date": "2023-04-28", "close": 61.19, "volume": 3234521.0}, {"date": "2023-05-01", "close": 62.2, "volume": 4179070.0}, {"date": "2023-05-02", "close": 61.62, "volume": 4656518.0}, {"date": "2023-05-03", "close": 62.36, "volume": 2989869.0}, {"date": "2023-05-04", "close": 62.83, "volume": 5980760.0}, {"date": "2023-05-05", "close": 62.9, "volume": 9165424.0}, {"date": "2023-05-08", "close": 66.77, "volume": 6387193.0}, {"date": "2023-05-09", "close": 67.3, "volume": 6875351.0}, {"date": "2023-05-10", "close": 68.76, "volume": 5811939.0}, {"date": "2023-05-11", "close": 67.22, "volume": 3140526.0}, {"date": "2023-05-12", "close": 65.87, "volume": 2741338.0}, {"date": "2023-05-15", "close": 66.2, "volume": 2411148.0}, {"date": "2023-05-16", "close": 64.18, "volume": 3532244.0}, {"date": "2023-05-17", "close": 65.22, "volume": 2251551.0}, {"date": "2023-05-18", "close": 66.97, "volume": 3054381.0}, {"date": "2023-05-19", "close": 66.98, "volume": 2031590.0}, {"date": "2023-05-22", "close": 65.63, "volume": 6574286.0}, {"date": "2023-05-23", "close": 66.03, "volume": 2734890.0}, {"date": "2023-05-24", "close": 66.0, "volume": 2897431.0}, {"date": "2023-05-25", "close": 66.5, "volume": 2764707.0}, {"date": "2023-05-26", "close": 67.44, "volume": 2286793.0}, {"date": "2023-05-30", "close": 64.94, "volume": 3414587.0}, {"date": "2023-05-31", "close": 65.29, "volume": 4714846.0}, {"date": "2023-06-01", "close": 67.57, "volume": 4190198.0}, {"date": "2023-06-02", "close": 67.88, "volume": 2814592.0}, {"date": "2023-06-05", "close": 69.35, "volume": 2985671.0}, {"date": "2023-06-06", "close": 71.19, "volume": 3649855.0}, {"date": "2023-06-07", "close": 70.15, "volume": 4064144.0}, {"date": "2023-06-08", "close": 69.97, "volume": 2521234.0}, {"date": "2023-06-09", "close": 71.78, "volume": 4903338.0}, {"date": "2023-06-12", "close": 72.37, "volume": 2864688.0}, {"date": "2023-06-13", "close": 73.16, "volume": 2284172.0}, {"date": "2023-06-14", "close": 71.5, "volume": 3149870.0}, {"date": "2023-06-15", "close": 71.76, "volume": 2721765.0}, {"date": "2023-06-16", "close": 73.26, "volume": 3658225.0}, {"date": "2023-06-20", "close": 73.0, "volume": 2840506.0}, {"date": "2023-06-21", "close": 72.91, "volume": 2820115.0}, {"date": "2023-06-22", "close": 72.77, "volume": 2564357.0}, {"date": "2023-06-23", "close": 72.64, "volume": 6262485.0}, {"date": "2023-06-26", "close": 73.58, "volume": 2983878.0}, {"date": "2023-06-27", "close": 74.76, "volume": 2625376.0}, {"date": "2023-06-28", "close": 76.49, "volume": 3118955.0}, {"date": "2023-06-29", "close": 75.45, "volume": 1817911.0}, {"date": "2023-06-30", "close": 76.42, "volume": 2645094.0}, {"date": "2023-07-03", "close": 78.71, "volume": 1750078.0}, {"date": "2023-07-05", "close": 79.07, "volume": 1922648.0}, {"date": "2023-07-06", "close": 76.99, "volume": 3745896.0}, {"date": "2023-07-07", "close": 77.95, "volume": 2402492.0}, {"date": "2023-07-10", "close": 77.61, "volume": 2194964.0}, {"date": "2023-07-11", "close": 79.85, "volume": 1999544.0}, {"date": "2023-07-12", "close": 80.59, "volume": 2463516.0}, {"date": "2023-07-13", "close": 83.29, "volume": 2584848.0}, {"date": "2023-07-14", "close": 83.96, "volume": 2904389.0}, {"date": "2023-07-17", "close": 85.34, "volume": 3033285.0}, {"date": "2023-07-18", "close": 85.07, "volume": 2962801.0}, {"date": "2023-07-19", "close": 85.1, "volume": 2495857.0}, {"date": "2023-07-20", "close": 83.64, "volume": 2942067.0}, {"date": "2023-07-21", "close": 84.5, "volume": 1639578.0}, {"date": "2023-07-24", "close": 84.31, "volume": 1698026.0}, {"date": "2023-07-25", "close": 85.4, "volume": 4062003.0}, {"date": "2023-07-26", "close": 86.11, "volume": 1954284.0}, {"date": "2023-07-27", "close": 86.04, "volume": 3292123.0}, {"date": "2023-07-28", "close": 89.65, "volume": 4689117.0}, {"date": "2023-07-31", "close": 90.79, "volume": 3105300.0}, {"date": "2023-08-01", "close": 86.59, "volume": 4759420.0}, {"date": "2023-08-02", "close": 85.98, "volume": 5970988.0}, {"date": "2023-08-03", "close": 85.46, "volume": 9059151.0}, {"date": "2023-08-04", "close": 83.6, "volume": 5583429.0}, {"date": "2023-08-07", "close": 84.36, "volume": 4560233.0}, {"date": "2023-08-08", "close": 84.63, "volume": 2112956.0}, {"date": "2023-08-09", "close": 82.38, "volume": 2946508.0}, {"date": "2023-08-10", "close": 82.39, "volume": 2935045.0}, {"date": "2023-08-11", "close": 79.19, "volume": 4053620.0}, {"date": "2023-08-14", "close": 79.89, "volume": 2567364.0}, {"date": "2023-08-15", "close": 78.83, "volume": 3581642.0}, {"date": "2023-08-16", "close": 79.79, "volume": 2549020.0}, {"date": "2023-08-17", "close": 77.88, "volume": 3111415.0}, {"date": "2023-08-18", "close": 77.82, "volume": 2985162.0}, {"date": "2023-08-21", "close": 76.6, "volume": 5922861.0}, {"date": "2023-08-22", "close": 77.84, "volume": 2110156.0}, {"date": "2023-08-23", "close": 77.34, "volume": 1803191.0}, {"date": "2023-08-24", "close": 76.13, "volume": 2480013.0}, {"date": "2023-08-25", "close": 78.02, "volume": 2322896.0}, {"date": "2023-08-28", "close": 78.5, "volume": 3487641.0}, {"date": "2023-08-29", "close": 81.96, "volume": 3381966.0}, {"date": "2023-08-30", "close": 82.73, "volume": 2960443.0}, {"date": "2023-08-31", "close": 84.13, "volume": 4088316.0}, {"date": "2023-09-01", "close": 84.04, "volume": 2304797.0}, {"date": "2023-09-05", "close": 83.68, "volume": 2146680.0}, {"date": "2023-09-06", "close": 82.59, "volume": 2514155.0}, {"date": "2023-09-07", "close": 82.02, "volume": 2466605.0}, {"date": "2023-09-08", "close": 82.17, "volume": 2195339.0}, {"date": "2023-09-11", "close": 83.29, "volume": 2392298.0}, {"date": "2023-09-12", "close": 82.87, "volume": 1483205.0}, {"date": "2023-09-13", "close": 82.23, "volume": 1542707.0}, {"date": "2023-09-14", "close": 82.98, "volume": 2456543.0}, {"date": "2023-09-15", "close": 80.93, "volume": 6995677.0}, {"date": "2023-09-18", "close": 80.92, "volume": 3954619.0}, {"date": "2023-09-19", "close": 79.19, "volume": 4627416.0}, {"date": "2023-09-20", "close": 78.95, "volume": 3121476.0}, {"date": "2023-09-21", "close": 75.61, "volume": 5128581.0}, {"date": "2023-09-22", "close": 76.18, "volume": 1741319.0}, {"date": "2023-09-25", "close": 75.47, "volume": 1880790.0}, {"date": "2023-09-26", "close": 74.58, "volume": 1909012.0}, {"date": "2023-09-27", "close": 78.15, "volume": 3760815.0}, {"date": "2023-09-28", "close": 77.8, "volume": 3055769.0}, {"date": "2023-09-29", "close": 79.47, "volume": 2747069.0}, {"date": "2023-10-02", "close": 79.44, "volume": 2651534.0}, {"date": "2023-10-03", "close": 77.25, "volume": 2401809.0}, {"date": "2023-10-04", "close": 77.93, "volume": 2856850.0}, {"date": "2023-10-05", "close": 73.81, "volume": 5251783.0}, {"date": "2023-10-06", "close": 74.51, "volume": 4727694.0}, {"date": "2023-10-09", "close": 76.08, "volume": 4041737.0}, {"date": "2023-10-10", "close": 81.43, "volume": 5025757.0}, {"date": "2023-10-11", "close": 80.8, "volume": 3329700.0}, {"date": "2023-10-12", "close": 80.1, "volume": 2739986.0}, {"date": "2023-10-13", "close": 75.37, "volume": 4099253.0}, {"date": "2023-10-16", "close": 76.42, "volume": 3298158.0}, {"date": "2023-10-17", "close": 75.88, "volume": 2722437.0}, {"date": "2023-10-18", "close": 74.5, "volume": 2578623.0}, {"date": "2023-10-19", "close": 73.37, "volume": 2037957.0}, {"date": "2023-10-20", "close": 73.07, "volume": 3366901.0}, {"date": "2023-10-23", "close": 74.81, "volume": 2541467.0}, {"date": "2023-10-24", "close": 76.36, "volume": 2749337.0}, {"date": "2023-10-25", "close": 72.28, "volume": 2894256.0}, {"date": "2023-10-26", "close": 71.03, "volume": 2245129.0}, {"date": "2023-10-27", "close": 70.65, "volume": 2702817.0}, {"date": "2023-10-30", "close": 73.21, "volume": 3700286.0}, {"date": "2023-10-31", "close": 74.95, "volume": 3573168.0}, {"date": "2023-11-01", "close": 75.9, "volume": 5842761.0}, {"date": "2023-11-02", "close": 87.79, "volume": 12346070.0}, {"date": "2023-11-03", "close": 92.49, "volume": 8017429.0}, {"date": "2023-11-06", "close": 89.04, "volume": 4535017.0}, {"date": "2023-11-07", "close": 88.91, "volume": 3424757.0}, {"date": "2023-11-08", "close": 87.31, "volume": 5506274.0}, {"date": "2023-11-09", "close": 84.53, "volume": 4333088.0}, {"date": "2023-11-10", "close": 87.47, "volume": 3503570.0}, {"date": "2023-11-13", "close": 89.77, "volume": 3339220.0}, {"date": "2023-11-14", "close": 93.69, "volume": 5048640.0}, {"date": "2023-11-15", "close": 95.16, "volume": 4340038.0}, {"date": "2023-11-16", "close": 95.09, "volume": 4541773.0}, {"date": "2023-11-17", "close": 95.23, "volume": 3433619.0}, {"date": "2023-11-20", "close": 95.75, "volume": 7264306.0}, {"date": "2023-11-21", "close": 94.6, "volume": 5573185.0}, {"date": "2023-11-22", "close": 95.35, "volume": 4331833.0}, {"date": "2023-11-24", "close": 93.81, "volume": 2749870.0}, {"date": "2023-11-27", "close": 93.95, "volume": 4450144.0}, {"date": "2023-11-28", "close": 94.44, "volume": 5530374.0}, {"date": "2023-11-29", "close": 94.96, "volume": 6193251.0}, {"date": "2023-11-30", "close": 93.98, "volume": 3915998.0}, {"date": "2023-12-01", "close": 96.58, "volume": 2949536.0}, {"date": "2023-12-04", "close": 98.36, "volume": 4702464.0}, {"date": "2023-12-05", "close": 96.235, "volume": 4771028.0}, {"date": "2023-12-06", "close": 96.85, "volume": 3699576.0}, {"date": "2023-12-07", "close": 98.97, "volume": 3622584.0}, {"date": "2023-12-08", "close": 100.0, "volume": 4309014.0}, {"date": "2023-12-11", "close": 101.5, "volume": 8721826.0}, {"date": "2023-12-12", "close": 101.0, "volume": 4789473.0}, {"date": "2023-12-13", "close": 100.43, "volume": 4899863.0}, {"date": "2023-12-14", "close": 101.76, "volume": 5577799.0}, {"date": "2023-12-15", "close": 101.57, "volume": 30578100.0}, {"date": "2023-12-18", "close": 102.71, "volume": 3861841.0}, {"date": "2023-12-19", "close": 101.46, "volume": 4890903.0}, {"date": "2023-12-20", "close": 98.72, "volume": 3031492.0}, {"date": "2023-12-21", "close": 100.56, "volume": 4070323.0}, {"date": "2023-12-22", "close": 100.53, "volume": 3521941.0}, {"date": "2023-12-26", "close": 99.86, "volume": 2129402.0}, {"date": "2023-12-27", "close": 100.69, "volume": 1939864.0}, {"date": "2023-12-28", "close": 100.21, "volume": 2372501.0}, {"date": "2023-12-29", "close": 98.89, "volume": 2525663.0}, {"date": "2024-01-02", "close": 96.46, "volume": 3527180.0}, {"date": "2024-01-03", "close": 93.77, "volume": 4382186.0}, {"date": "2024-01-04", "close": 93.9, "volume": 2233967.0}, {"date": "2024-01-05", "close": 94.81, "volume": 2441295.0}, {"date": "2024-01-08", "close": 98.52, "volume": 4741644.0}, {"date": "2024-01-09", "close": 103.05, "volume": 5376969.0}, {"date": "2024-01-10", "close": 105.59, "volume": 5387643.0}, {"date": "2024-01-11", "close": 103.98, "volume": 2599167.0}, {"date": "2024-01-12", "close": 104.13, "volume": 2579991.0}, {"date": "2024-01-16", "close": 104.02, "volume": 2423403.0}, {"date": "2024-01-17", "close": 102.89, "volume": 3469460.0}, {"date": "2024-01-18", "close": 104.96, "volume": 2979390.0}, {"date": "2024-01-19", "close": 106.33, "volume": 2658302.0}, {"date": "2024-01-22", "close": 104.66, "volume": 2276600.0}, {"date": "2024-01-23", "close": 105.69, "volume": 2078768.0}, {"date": "2024-01-24", "close": 107.12, "volume": 4208957.0}, {"date": "2024-01-25", "close": 107.52, "volume": 2287662.0}, {"date": "2024-01-26", "close": 108.24, "volume": 2310215.0}, {"date": "2024-01-29", "close": 110.45, "volume": 3181046.0}, {"date": "2024-01-30", "close": 105.47, "volume": 4319942.0}, {"date": "2024-01-31", "close": 104.2, "volume": 2638033.0}, {"date": "2024-02-01", "close": 107.3, "volume": 2171815.0}, {"date": "2024-02-02", "close": 109.5, "volume": 2561401.0}, {"date": "2024-02-05", "close": 108.12, "volume": 2383231.0}, {"date": "2024-02-06", "close": 112.34, "volume": 4109847.0}, {"date": "2024-02-07", "close": 114.33, "volume": 5495529.0}, {"date": "2024-02-08", "close": 118.3, "volume": 3580029.0}, {"date": "2024-02-09", "close": 119.31, "volume": 3037394.0}, {"date": "2024-02-12", "close": 118.44, "volume": 3625155.0}, {"date": "2024-02-13", "close": 116.39, "volume": 3498457.0}, {"date": "2024-02-14", "close": 120.01, "volume": 4945409.0}, {"date": "2024-02-15", "close": 126.27, "volume": 9254534.0}, {"date": "2024-02-16", "close": 116.01, "volume": 19465470.0}, {"date": "2024-02-20", "close": 115.48, "volume": 7963362.0}, {"date": "2024-02-21", "close": 114.69, "volume": 3487569.0}, {"date": "2024-02-22", "close": 121.41, "volume": 7053002.0}, {"date": "2024-02-23", "close": 121.76, "volume": 3034430.0}, {"date": "2024-02-26", "close": 119.89, "volume": 3114604.0}, {"date": "2024-02-27", "close": 123.7, "volume": 2926063.0}, {"date": "2024-02-28", "close": 122.44, "volume": 2132543.0}, {"date": "2024-02-29", "close": 124.57, "volume": 3371571.0}, {"date": "2024-03-01", "close": 127.43, "volume": 4484800.0}, {"date": "2024-03-04", "close": 132.4, "volume": 5649494.0}, {"date": "2024-03-05", "close": 130.9, "volume": 3723747.0}, {"date": "2024-03-06", "close": 132.13, "volume": 3942792.0}, {"date": "2024-03-07", "close": 133.2, "volume": 2898980.0}, {"date": "2024-03-08", "close": 131.8, "volume": 4139246.0}, {"date": "2024-03-11", "close": 128.77, "volume": 3529342.0}, {"date": "2024-03-12", "close": 130.45, "volume": 3959402.0}, {"date": "2024-03-13", "close": 132.42, "volume": 3159706.0}, {"date": "2024-03-14", "close": 132.55, "volume": 3145828.0}, {"date": "2024-03-15", "close": 130.55, "volume": 4411192.0}, {"date": "2024-03-18", "close": 129.58, "volume": 3823973.0}, {"date": "2024-03-19", "close": 130.83, "volume": 3697809.0}, {"date": "2024-03-20", "close": 137.91, "volume": 3141500.0}, {"date": "2024-03-21", "close": 136.76, "volume": 2532892.0}, {"date": "2024-03-22", "close": 137.24, "volume": 1387328.0}, {"date": "2024-03-25", "close": 137.82, "volume": 2162809.0}, {"date": "2024-03-26", "close": 140.26, "volume": 3506723.0}, {"date": "2024-03-27", "close": 138.88, "volume": 2172078.0}, {"date": "2024-03-28", "close": 137.72, "volume": 3054833.0}, {"date": "2024-04-01", "close": 138.25, "volume": 2358572.0}, {"date": "2024-04-02", "close": 137.5, "volume": 2573006.0}, {"date": "2024-04-03", "close": 138.78, "volume": 2365310.0}, {"date": "2024-04-04", "close": 134.61, "volume": 2669110.0}, {"date": "2024-04-05", "close": 139.56, "volume": 2534460.0}, {"date": "2024-04-08", "close": 137.43, "volume": 1843053.0}, {"date": "2024-04-09", "close": 136.77, "volume": 2546187.0}, {"date": "2024-04-10", "close": 137.18, "volume": 3178441.0}, {"date": "2024-04-11", "close": 140.95, "volume": 2565403.0}, {"date": "2024-04-12", "close": 138.38, "volume": 1998135.0}, {"date": "2024-04-15", "close": 132.9, "volume": 2776465.0}, {"date": "2024-04-16", "close": 133.84, "volume": 1887476.0}, {"date": "2024-04-17", "close": 130.9, "volume": 2554084.0}, {"date": "2024-04-18", "close": 130.1, "volume": 2705759.0}, {"date": "2024-04-19", "close": 127.18, "volume": 4616809.0}, {"date": "2024-04-22", "close": 127.27, "volume": 3954622.0}, {"date": "2024-04-23", "close": 129.36, "volume": 2995780.0}, {"date": "2024-04-24", "close": 126.76, "volume": 4310321.0}, {"date": "2024-04-25", "close": 128.11, "volume": 5904349.0}, {"date": "2024-04-26", "close": 132.11, "volume": 3851223.0}, {"date": "2024-04-29", "close": 132.12, "volume": 3383769.0}, {"date": "2024-04-30", "close": 129.26, "volume": 2845604.0}, {"date": "2024-05-01", "close": 127.46, "volume": 7274492.0}, {"date": "2024-05-02", "close": 114.31, "volume": 22134760.0}, {"date": "2024-05-03", "close": 113.81, "volume": 6210790.0}, {"date": "2024-05-06", "close": 117.59, "volume": 3938251.0}, {"date": "2024-05-07", "close": 115.56, "volume": 5140284.0}, {"date": "2024-05-08", "close": 113.02, "volume": 4524615.0}, {"date": "2024-05-09", "close": 116.17, "volume": 4122295.0}, {"date": "2024-05-10", "close": 114.84, "volume": 4407025.0}, {"date": "2024-05-13", "close": 116.51, "volume": 4717128.0}, {"date": "2024-05-14", "close": 114.68, "volume": 4910268.0}, {"date": "2024-05-15", "close": 116.28, "volume": 3368413.0}, {"date": "2024-05-16", "close": 116.16, "volume": 2745810.0}, {"date": "2024-05-17", "close": 117.43, "volume": 3717102.0}, {"date": "2024-05-20", "close": 113.96, "volume": 7760666.0}, {"date": "2024-05-21", "close": 112.82, "volume": 2705868.0}, {"date": "2024-05-22", "close": 111.63, "volume": 2819574.0}, {"date": "2024-05-23", "close": 110.39, "volume": 3590580.0}, {"date": "2024-05-24", "close": 112.83, "volume": 2850002.0}, {"date": "2024-05-28", "close": 112.44, "volume": 3390106.0}, {"date": "2024-05-29", "close": 111.74, "volume": 4716733.0}, {"date": "2024-05-30", "close": 110.54, "volume": 4001296.0}, {"date": "2024-05-31", "close": 110.11, "volume": 6380325.0}, {"date": "2024-06-03", "close": 110.82, "volume": 2776946.0}, {"date": "2024-06-04", "close": 111.3, "volume": 3333955.0}, {"date": "2024-06-05", "close": 110.58, "volume": 3775209.0}, {"date": "2024-06-06", "close": 114.07, "volume": 4206302.0}, {"date": "2024-06-07", "close": 113.27, "volume": 2909042.0}, {"date": "2024-06-10", "close": 112.25, "volume": 4789149.0}, {"date": "2024-06-11", "close": 113.0, "volume": 2376866.0}, {"date": "2024-06-12", "close": 115.05, "volume": 2752166.0}, {"date": "2024-06-13", "close": 113.77, "volume": 2851044.0}, {"date": "2024-06-14", "close": 112.05, "volume": 1805028.0}, {"date": "2024-06-17", "close": 112.69, "volume": 2683872.0}, {"date": "2024-06-18", "close": 112.91, "volume": 3191132.0}, {"date": "2024-06-20", "close": 110.21, "volume": 3226283.0}, {"date": "2024-06-21", "close": 113.88, "volume": 7914587.0}, {"date": "2024-06-24", "close": 110.7, "volume": 4157082.0}, {"date": "2024-06-25", "close": 112.08, "volume": 4280362.0}, {"date": "2024-06-26", "close": 111.08, "volume": 2031103.0}, {"date": "2024-06-27", "close": 110.58, "volume": 3655467.0}, {"date": "2024-06-28", "close": 108.78, "volume": 12262030.0}, {"date": "2024-07-01", "close": 108.51, "volume": 3760021.0}, {"date": "2024-07-02", "close": 107.45, "volume": 3990684.0}, {"date": "2024-07-03", "close": 107.62, "volume": 1628075.0}, {"date": "2024-07-05", "close": 110.96, "volume": 2665541.0}, {"date": "2024-07-08", "close": 109.04, "volume": 2636641.0}, {"date": "2024-07-09", "close": 108.95, "volume": 3633654.0}, {"date": "2024-07-10", "close": 106.0, "volume": 6413992.0}, {"date": "2024-07-11", "close": 105.42, "volume": 2798525.0}, {"date": "2024-07-12", "close": 105.0, "volume": 3315984.0}, {"date": "2024-07-15", "close": 105.65, "volume": 3662118.0}, {"date": "2024-07-16", "close": 108.74, "volume": 4555827.0}, {"date": "2024-07-17", "close": 103.16, "volume": 4118734.0}, {"date": "2024-07-18", "close": 100.28, "volume": 6226954.0}, {"date": "2024-07-19", "close": 106.1, "volume": 5782981.0}, {"date": "2024-07-22", "close": 104.5, "volume": 3810333.0}, {"date": "2024-07-23", "close": 105.76, "volume": 3193877.0}, {"date": "2024-07-24", "close": 102.46, "volume": 3872590.0}, {"date": "2024-07-25", "close": 100.78, "volume": 7356062.0}, {"date": "2024-07-26", "close": 104.74, "volume": 4026241.0}, {"date": "2024-07-29", "close": 105.99, "volume": 3032703.0}, {"date": "2024-07-30", "close": 107.21, "volume": 4037208.0}, {"date": "2024-07-31", "close": 110.72, "volume": 5076262.0}, {"date": "2024-08-01", "close": 108.2, "volume": 7965396.0}, {"date": "2024-08-02", "close": 117.23, "volume": 12666600.0}, {"date": "2024-08-05", "close": 121.3, "volume": 11560130.0}, {"date": "2024-08-06", "close": 122.64, "volume": 6530148.0}, {"date": "2024-08-07", "close": 121.49, "volume": 7086618.0}, {"date": "2024-08-08", "close": 124.76, "volume": 5212406.0}, {"date": "2024-08-09", "close": 123.81, "volume": 3907839.0}, {"date": "2024-08-12", "close": 124.04, "volume": 2822895.0}, {"date": "2024-08-13", "close": 127.94, "volume": 3697750.0}, {"date": "2024-08-14", "close": 126.93, "volume": 3127471.0}, {"date": "2024-08-15", "close": 130.29, "volume": 3438402.0}, {"date": "2024-08-16", "close": 129.03, "volume": 4485189.0}, {"date": "2024-08-19", "close": 129.56, "volume": 2247517.0}, {"date": "2024-08-20", "close": 127.54, "volume": 5557592.0}, {"date": "2024-08-21", "close": 129.45, "volume": 2154255.0}, {"date": "2024-08-22", "close": 128.8, "volume": 1995022.0}, {"date": "2024-08-23", "close": 128.81, "volume": 1877112.0}, {"date": "2024-08-26", "close": 128.62, "volume": 2360668.0}, {"date": "2024-08-27", "close": 128.48, "volume": 2710201.0}, {"date": "2024-08-28", "close": 127.16, "volume": 1898901.0}, {"date": "2024-08-29", "close": 126.53, "volume": 1765363.0}, {"date": "2024-08-30", "close": 128.71, "volume": 3633038.0}, {"date": "2024-09-03", "close": 125.05, "volume": 2584611.0}, {"date": "2024-09-04", "close": 125.42, "volume": 1817831.0}, {"date": "2024-09-05", "close": 126.35, "volume": 2745994.0}, {"date": "2024-09-06", "close": 123.56, "volume": 2343413.0}, {"date": "2024-09-09", "close": 124.61, "volume": 2009267.0}, {"date": "2024-09-10", "close": 125.81, "volume": 2298813.0}, {"date": "2024-09-11", "close": 130.02, "volume": 3045009.0}, {"date": "2024-09-12", "close": 130.19, "volume": 2474470.0}, {"date": "2024-09-13", "close": 131.35, "volume": 3265253.0}, {"date": "2024-09-16", "close": 130.87, "volume": 3254568.0}, {"date": "2024-09-17", "close": 129.88, "volume": 2825503.0}, {"date": "2024-09-18", "close": 132.48, "volume": 4913154.0}, {"date": "2024-09-19", "close": 137.29, "volume": 4630233.0}, {"date": "2024-09-20", "close": 139.72, "volume": 5570557.0}, {"date": "2024-09-23", "close": 139.51, "volume": 3113292.0}, {"date": "2024-09-24", "close": 141.68, "volume": 2599480.0}, {"date": "2024-09-25", "close": 143.93, "volume": 3324717.0}, {"date": "2024-09-26", "close": 143.02, "volume": 3750123.0}, {"date": "2024-09-27", "close": 142.23, "volume": 2403606.0}, {"date": "2024-09-30", "close": 142.73, "volume": 2390285.0}, {"date": "2024-10-01", "close": 141.93, "volume": 3096098.0}, {"date": "2024-10-02", "close": 143.58, "volume": 2526802.0}, {"date": "2024-10-03", "close": 142.12, "volume": 2185754.0}, {"date": "2024-10-04", "close": 144.86, "volume": 2658645.0}, {"date": "2024-10-07", "close": 142.08, "volume": 2515786.0}, {"date": "2024-10-08", "close": 143.3, "volume": 2669095.0}, {"date": "2024-10-09", "close": 142.65, "volume": 1993472.0}, {"date": "2024-10-10", "close": 144.49, "volume": 5665603.0}, {"date": "2024-10-11", "close": 149.44, "volume": 5062704.0}, {"date": "2024-10-14", "close": 150.02, "volume": 3023567.0}, {"date": "2024-10-15", "close": 148.87, "volume": 3611013.0}, {"date": "2024-10-16", "close": 149.86, "volume": 1751402.0}, {"date": "2024-10-17", "close": 151.4, "volume": 2572517.0}, {"date": "2024-10-18", "close": 151.98, "volume": 1791278.0}, {"date": "2024-10-21", "close": 152.89, "volume": 1793537.0}, {"date": "2024-10-22", "close": 152.54, "volume": 2000787.0}, {"date": "2024-10-23", "close": 150.92, "volume": 1976838.0}, {"date": "2024-10-24", "close": 153.19, "volume": 1651858.0}, {"date": "2024-10-25", "close": 153.88, "volume": 2113960.0}, {"date": "2024-10-28", "close": 153.37, "volume": 2447949.0}, {"date": "2024-10-29", "close": 155.2, "volume": 3934100.0}, {"date": "2024-10-30", "close": 155.25, "volume": 5614489.0}, {"date": "2024-10-31", "close": 156.7, "volume": 8032924.0}, {"date": "2024-11-01", "close": 155.66, "volume": 4092814.0}, {"date": "2024-11-04", "close": 157.24, "volume": 2328099.0}, {"date": "2024-11-05", "close": 159.46, "volume": 3848253.0}, {"date": "2024-11-06", "close": 169.64, "volume": 5281981.0}, {"date": "2024-11-07", "close": 170.59, "volume": 3199721.0}, {"date": "2024-11-08", "close": 171.4, "volume": 2320838.0}, {"date": "2024-11-11", "close": 174.95, "volume": 3962702.0}, {"date": "2024-11-12", "close": 176.49, "volume": 2734770.0}, {"date": "2024-11-13", "close": 175.76, "volume": 2186790.0}, {"date": "2024-11-14", "close": 173.8, "volume": 2137089.0}, {"date": "2024-11-15", "close": 169.43, "volume": 3602035.0}, {"date": "2024-11-18", "close": 172.73, "volume": 2892043.0}, {"date": "2024-11-19", "close": 176.18, "volume": 2932247.0}, {"date": "2024-11-20", "close": 172.2, "volume": 4731915.0}, {"date": "2024-11-21", "close": 173.17, "volume": 2278049.0}, {"date": "2024-11-22", "close": 177.24, "volume": 3507295.0}, {"date": "2024-11-25", "close": 179.1, "volume": 4895971.0}, {"date": "2024-11-26", "close": 179.01, "volume": 2741007.0}, {"date": "2024-11-27", "close": 178.44, "volume": 2031247.0}, {"date": "2024-11-29", "close": 180.48, "volume": 1619282.0}, {"date": "2024-12-02", "close": 176.37, "volume": 2786939.0}, {"date": "2024-12-03", "close": 176.09, "volume": 1886919.0}, {"date": "2024-12-04", "close": 176.88, "volume": 2490092.0}, {"date": "2024-12-05", "close": 175.89, "volume": 1985333.0}, {"date": "2024-12-06", "close": 178.48, "volume": 1951159.0}, {"date": "2024-12-09", "close": 175.64, "volume": 2349329.0}, {"date": "2024-12-10", "close": 173.9, "volume": 3516362.0}, {"date": "2024-12-11", "close": 176.41, "volume": 3063449.0}, {"date": "2024-12-12", "close": 176.02, "volume": 2380240.0}, {"date": "2024-12-13", "close": 175.09, "volume": 2305444.0}, {"date": "2024-12-16", "close": 179.5, "volume": 2337923.0}, {"date": "2024-12-17", "close": 177.0, "volume": 2814890.0}, {"date": "2024-12-18", "close": 165.39, "volume": 4679573.0}, {"date": "2024-12-19", "close": 167.65, "volume": 2965198.0}, {"date": "2024-12-20", "close": 171.0, "volume": 5888039.0}, {"date": "2024-12-23", "close": 169.94, "volume": 2534036.0}, {"date": "2024-12-24", "close": 171.81, "volume": 634425.0}, {"date": "2024-12-26", "close": 170.57, "volume": 886558.0}, {"date": "2024-12-27", "close": 169.34, "volume": 1585597.0}, {"date": "2024-12-30", "close": 169.6, "volume": 1480572.0}, {"date": "2024-12-31", "close": 167.75, "volume": 1241521.0}, {"date": "2025-01-02", "close": 170.65, "volume": 2314342.0}, {"date": "2025-01-03", "close": 174.96, "volume": 1926351.0}, {"date": "2025-01-06", "close": 175.02, "volume": 2821599.0}, {"date": "2025-01-07", "close": 170.0, "volume": 2642875.0}, {"date": "2025-01-08", "close": 173.72, "volume": 2189421.0}, {"date": "2025-01-10", "close": 170.12, "volume": 2716793.0}, {"date": "2025-01-13", "close": 168.37, "volume": 1863786.0}, {"date": "2025-01-14", "close": 169.33, "volume": 2262155.0}, {"date": "2025-01-15", "close": 171.19, "volume": 3129279.0}, {"date": "2025-01-16", "close": 170.85, "volume": 2008330.0}, {"date": "2025-01-17", "close": 174.48, "volume": 3654075.0}, {"date": "2025-01-21", "close": 178.1, "volume": 3148479.0}, {"date": "2025-01-22", "close": 177.68, "volume": 2231701.0}, {"date": "2025-01-23", "close": 183.13, "volume": 2784763.0}, {"date": "2025-01-24", "close": 183.32, "volume": 2905958.0}, {"date": "2025-01-27", "close": 182.48, "volume": 2815730.0}, {"date": "2025-01-28", "close": 184.49, "volume": 2638698.0}, {"date": "2025-01-29", "close": 185.78, "volume": 2412143.0}, {"date": "2025-01-30", "close": 188.57, "volume": 2090792.0}, {"date": "2025-01-31", "close": 188.83, "volume": 2136037.0}, {"date": "2025-02-03", "close": 190.8, "volume": 4234329.0}, {"date": "2025-02-04", "close": 194.57, "volume": 2563042.0}, {"date": "2025-02-05", "close": 195.99, "volume": 1992050.0}, {"date": "2025-02-06", "close": 196.45, "volume": 1802774.0}, {"date": "2025-02-07", "close": 195.54, "volume": 2999415.0}, {"date": "2025-02-10", "close": 192.63, "volume": 4925241.0}, {"date": "2025-02-11", "close": 193.09, "volume": 6771888.0}, {"date": "2025-02-12", "close": 200.89, "volume": 9989379.0}, {"date": "2025-02-13", "close": 205.64, "volume": 5576610.0}, {"date": "2025-02-14", "close": 213.38, "volume": 6885016.0}, {"date": "2025-02-18", "close": 211.97, "volume": 3968961.0}, {"date": "2025-02-19", "close": 213.24, "volume": 3243037.0}, {"date": "2025-02-20", "close": 202.25, "volume": 7023417.0}, {"date": "2025-02-21", "close": 199.94, "volume": 4096771.0}, {"date": "2025-02-24", "close": 195.87, "volume": 3367437.0}, {"date": "2025-02-25", "close": 191.27, "volume": 4077406.0}, {"date": "2025-02-26", "close": 198.6, "volume": 4484703.0}, {"date": "2025-02-27", "close": 195.84, "volume": 3622814.0}, {"date": "2025-02-28", "close": 198.44, "volume": 7875475.0}, {"date": "2025-03-03", "close": 198.1, "volume": 4440819.0}, {"date": "2025-03-04", "close": 193.41, "volume": 5159259.0}, {"date": "2025-03-05", "close": 195.08, "volume": 2789603.0}, {"date": "2025-03-06", "close": 180.11, "volume": 5086724.0}, {"date": "2025-03-07", "close": 178.08, "volume": 7987440.0}, {"date": "2025-03-10", "close": 177.86, "volume": 15743460.0}, {"date": "2025-03-11", "close": 183.73, "volume": 9128312.0}, {"date": "2025-03-12", "close": 187.7, "volume": 9817035.0}, {"date": "2025-03-13", "close": 178.29, "volume": 7341294.0}, {"date": "2025-03-14", "close": 183.5, "volume": 6090118.0}, {"date": "2025-03-17", "close": 189.86, "volume": 7357565.0}, {"date": "2025-03-18", "close": 185.21, "volume": 5747731.0}, {"date": "2025-03-19", "close": 190.66, "volume": 6218538.0}, {"date": "2025-03-20", "close": 192.93, "volume": 5600833.0}, {"date": "2025-03-21", "close": 190.62, "volume": 73637390.0}, {"date": "2025-03-24", "close": 198.98, "volume": 7042177.0}, {"date": "2025-03-25", "close": 199.72, "volume": 4524150.0}, {"date": "2025-03-26", "close": 192.87, "volume": 3855347.0}, {"date": "2025-03-27", "close": 194.02, "volume": 4410411.0}, {"date": "2025-03-28", "close": 182.61, "volume": 4557188.0}, {"date": "2025-03-31", "close": 182.77, "volume": 6074812.0}, {"date": "2025-04-01", "close": 182.42, "volume": 3741082.0}, {"date": "2025-04-02", "close": 189.25, "volume": 5384750.0}, {"date": "2025-04-03", "close": 173.99, "volume": 7251909.0}, {"date": "2025-04-04", "close": 163.16, "volume": 6515506.0}, {"date": "2025-04-07", "close": 166.3, "volume": 7716263.0}, {"date": "2025-04-08", "close": 165.75, "volume": 4890545.0}, {"date": "2025-04-09", "close": 188.58, "volume": 8136270.0}, {"date": "2025-04-10", "close": 178.52, "volume": 4376118.0}, {"date": "2025-04-11", "close": 180.49, "volume": 3451712.0}, {"date": "2025-04-14", "close": 181.85, "volume": 3174882.0}, {"date": "2025-04-15", "close": 181.55, "volume": 2744984.0}, {"date": "2025-04-16", "close": 179.39, "volume": 3806731.0}, {"date": "2025-04-17", "close": 181.24, "volume": 2496124.0}, {"date": "2025-04-21", "close": 171.82, "volume": 3666758.0}, {"date": "2025-04-22", "close": 176.61, "volume": 3329038.0}, {"date": "2025-04-23", "close": 181.19, "volume": 2589949.0}, {"date": "2025-04-24", "close": 187.22, "volume": 3327899.0}, {"date": "2025-04-25", "close": 187.76, "volume": 4515222.0}, {"date": "2025-04-28", "close": 187.88, "volume": 3083900.0}, {"date": "2025-04-29", "close": 191.23, "volume": 2853494.0}, {"date": "2025-04-30", "close": 192.89, "volume": 3169881.0}, {"date": "2025-05-01", "close": 196.2, "volume": 4151610.0}, {"date": "2025-05-02", "close": 205.09, "volume": 4256469.0}, {"date": "2025-05-05", "close": 205.4, "volume": 5617470.0}, {"date": "2025-05-06", "close": 190.11, "volume": 9580786.0}, {"date": "2025-05-07", "close": 176.99, "volume": 8627906.0}, {"date": "2025-05-08", "close": 182.96, "volume": 4158763.0}, {"date": "2025-05-09", "close": 183.52, "volume": 3423236.0}, {"date": "2025-05-12", "close": 192.1, "volume": 4918097.0}, {"date": "2025-05-13", "close": 197.8, "volume": 3844543.0}, {"date": "2025-05-14", "close": 196.84, "volume": 3505346.0}, {"date": "2025-05-15", "close": 197.1, "volume": 3558528.0}, {"date": "2025-05-16", "close": 202.0, "volume": 4188463.0}, {"date": "2025-05-19", "close": 202.18, "volume": 3337130.0}, {"date": "2025-05-20", "close": 205.18, "volume": 6046526.0}, {"date": "2025-05-21", "close": 204.77, "volume": 5674308.0}, {"date": "2025-05-22", "close": 200.87, "volume": 3169735.0}, {"date": "2025-05-23", "close": 206.15, "volume": 4365898.0}, {"date": "2025-05-27", "close": 204.89, "volume": 5325169.0}, {"date": "2025-05-28", "close": 206.59, "volume": 6635010.0}, {"date": "2025-05-29", "close": 204.58, "volume": 3080832.0}, {"date": "2025-05-30", "close": 208.65, "volume": 4853711.0}, {"date": "2025-06-02", "close": 212.79, "volume": 4527633.0}, {"date": "2025-06-03", "close": 213.7, "volume": 4272345.0}, {"date": "2025-06-04", "close": 220.23, "volume": 5140447.0}, {"date": "2025-06-05", "close": 215.84, "volume": 3647727.0}, {"date": "2025-06-06", "close": 218.45, "volume": 2587018.0}, {"date": "2025-06-09", "close": 217.49, "volume": 2710304.0}, {"date": "2025-06-10", "close": 214.97, "volume": 3916697.0}, {"date": "2025-06-11", "close": 217.8, "volume": 3091839.0}, {"date": "2025-06-12", "close": 216.6, "volume": 2511292.0}, {"date": "2025-06-13", "close": 218.96, "volume": 2955909.0}, {"date": "2025-06-16", "close": 221.73, "volume": 3919973.0}, {"date": "2025-06-17", "close": 219.39, "volume": 3157057.0}, {"date": "2025-06-18", "close": 220.58, "volume": 5072177.0}, {"date": "2025-06-20", "close": 220.46, "volume": 6879112.0}, {"date": "2025-06-23", "close": 230.32, "volume": 5159763.0}, {"date": "2025-06-24", "close": 236.17, "volume": 5602777.0}, {"date": "2025-06-25", "close": 232.68, "volume": 3070348.0}, {"date": "2025-06-26", "close": 239.64, "volume": 3202390.0}, {"date": "2025-06-27", "close": 242.315, "volume": 7324620.0}, {"date": "2025-06-30", "close": 246.51, "volume": 8089915.0}, {"date": "2025-07-01", "close": 238.01, "volume": 5776945.0}, {"date": "2025-07-02", "close": 238.8, "volume": 3968307.0}, {"date": "2025-07-03", "close": 238.79, "volume": 1699692.0}, {"date": "2025-07-07", "close": 246.89, "volume": 5710030.0}, {"date": "2025-07-08", "close": 241.47, "volume": 2888573.0}, {"date": "2025-07-09", "close": 246.06, "volume": 2763624.0}, {"date": "2025-07-10", "close": 238.24, "volume": 3253250.0}, {"date": "2025-07-11", "close": 240.44, "volume": 2842994.0}, {"date": "2025-07-14", "close": 242.85, "volume": 2600880.0}, {"date": "2025-07-15", "close": 236.77, "volume": 3484561.0}, {"date": "2025-07-16", "close": 234.5, "volume": 2614146.0}, {"date": "2025-07-17", "close": 235.02, "volume": 3013134.0}, {"date": "2025-07-18", "close": 239.17, "volume": 3408480.0}, {"date": "2025-07-21", "close": 240.53, "volume": 2465200.0}, {"date": "2025-07-22", "close": 239.82, "volume": 1725281.0}, {"date": "2025-07-23", "close": 240.56, "volume": 2558632.0}, {"date": "2025-07-24", "close": 243.69, "volume": 1918150.0}, {"date": "2025-07-25", "close": 249.92, "volume": 3052424.0}, {"date": "2025-07-28", "close": 246.44, "volume": 2134106.0}, {"date": "2025-07-29", "close": 243.2, "volume": 2308492.0}, {"date": "2025-07-30", "close": 248.0, "volume": 2629944.0}, {"date": "2025-07-31", "close": 250.25, "volume": 2611999.0}, {"date": "2025-08-01", "close": 248.35, "volume": 2945721.0}, {"date": "2025-08-04", "close": 258.02, "volume": 3351796.0}, {"date": "2025-08-05", "close": 255.28, "volume": 3633218.0}, {"date": "2025-08-06", "close": 258.08, "volume": 5425497.0}, {"date": "2025-08-07", "close": 270.99, "volume": 10884080.0}, {"date": "2025-08-08", "close": 259.19, "volume": 5343269.0}, {"date": "2025-08-11", "close": 256.09, "volume": 4738852.0}, {"date": "2025-08-12", "close": 264.32, "volume": 2905221.0}, {"date": "2025-08-13", "close": 254.2, "volume": 4379437.0}, {"date": "2025-08-14", "close": 247.44, "volume": 3433584.0}, {"date": "2025-08-15", "close": 248.0, "volume": 3085063.0}, {"date": "2025-08-18", "close": 253.34, "volume": 3214646.0}, {"date": "2025-08-19", "close": 248.37, "volume": 2568497.0}, {"date": "2025-08-20", "close": 243.82, "volume": 6572920.0}, {"date": "2025-08-21", "close": 245.18, "volume": 2439550.0}, {"date": "2025-08-22", "close": 247.32, "volume": 2812738.0}, {"date": "2025-08-25", "close": 245.28, "volume": 2020114.0}, {"date": "2025-08-26", "close": 248.79, "volume": 3104654.0}, {"date": "2025-08-27", "close": 245.65, "volume": 2977293.0}, {"date": "2025-08-28", "close": 247.33, "volume": 1858884.0}, {"date": "2025-08-29", "close": 245.25, "volume": 1966843.0}, {"date": "2025-09-02", "close": 244.1, "volume": 2684107.0}, {"date": "2025-09-03", "close": 248.83, "volume": 3541547.0}, {"date": "2025-09-04", "close": 248.78, "volume": 2507142.0}, {"date": "2025-09-05", "close": 246.85, "volume": 2195836.0}, {"date": "2025-09-08", "close": 250.6, "volume": 3333615.0}, {"date": "2025-09-09", "close": 256.53, "volume": 3042842.0}, {"date": "2025-09-10", "close": 257.43, "volume": 4631284.0}, {"date": "2025-09-11", "close": 260.19, "volume": 2357161.0}, {"date": "2025-09-12", "close": 257.98, "volume": 2215994.0}, {"date": "2025-09-15", "close": 258.09, "volume": 2592800.0}, {"date": "2025-09-16", "close": 263.09, "volume": 2926557.0}, {"date": "2025-09-17", "close": 259.25, "volume": 3197294.0}, {"date": "2025-09-18", "close": 268.07, "volume": 3058745.0}, {"date": "2025-09-19", "close": 265.29, "volume": 10684520.0}, {"date": "2025-09-22", "close": 262.75, "volume": 2952373.0}, {"date": "2025-09-23", "close": 265.75, "volume": 2248823.0}, {"date": "2025-09-24", "close": 260.74, "volume": 3148104.0}, {"date": "2025-09-25", "close": 262.08, "volume": 1886474.0}, {"date": "2025-09-26", "close": 262.47, "volume": 1603356.0}, {"date": "2025-09-29", "close": 272.5, "volume": 3546309.0}, {"date": "2025-09-30", "close": 271.99, "volume": 3245283.0}, {"date": "2025-10-01", "close": 267.64, "volume": 2500759.0}, {"date": "2025-10-02", "close": 270.09, "volume": 2168206.0}, {"date": "2025-10-03", "close": 271.22, "volume": 2418042.0}, {"date": "2025-10-06", "close": 281.74, "volume": 3905093.0}, {"date": "2025-10-07", "close": 276.78, "volume": 2863354.0}, {"date": "2025-10-08", "close": 281.05, "volume": 2390915.0}, {"date": "2025-10-09", "close": 275.44, "volume": 2121580.0}, {"date": "2025-10-10", "close": 266.02, "volume": 2434349.0}, {"date": "2025-10-13", "close": 273.52, "volume": 2253019.0}, {"date": "2025-10-14", "close": 270.54, "volume": 1983434.0}, {"date": "2025-10-15", "close": 272.61, "volume": 1920856.0}, {"date": "2025-10-16", "close": 266.67, "volume": 3755928.0}, {"date": "2025-10-17", "close": 263.06, "volume": 3440346.0}, {"date": "2025-10-20", "close": 265.37, "volume": 2376178.0}, {"date": "2025-10-21", "close": 261.97, "volume": 2029644.0}, {"date": "2025-10-22", "close": 252.31, "volume": 4247910.0}, {"date": "2025-10-23", "close": 254.59, "volume": 4772296.0}, {"date": "2025-10-24", "close": 258.15, "volume": 2720037.0}, {"date": "2025-10-27", "close": 263.35, "volume": 3706619.0}, {"date": "2025-10-28", "close": 261.42, "volume": 2775452.0}, {"date": "2025-10-29", "close": 266.06, "volume": 4231831.0}, {"date": "2025-10-30", "close": 254.07, "volume": 3204453.0}, {"date": "2025-10-31", "close": 254.37, "volume": 2704321.0}, {"date": "2025-11-03", "close": 242.05, "volume": 5147045.0}, {"date": "2025-11-04", "close": 239.93, "volume": 4975876.0}, {"date": "2025-11-05", "close": 238.0, "volume": 8126701.0}, {"date": "2025-11-06", "close": 196.46, "volume": 18356900.0}, {"date": "2025-11-07", "close": 204.31, "volume": 9524127.0}, {"date": "2025-11-10", "close": 204.08, "volume": 6391877.0}, {"date": "2025-11-11", "close": 200.63, "volume": 5152070.0}, {"date": "2025-11-12", "close": 196.51, "volume": 5119321.0}, {"date": "2025-11-13", "close": 195.21, "volume": 6346069.0}, {"date": "2025-11-14", "close": 206.96, "volume": 11454420.0}, {"date": "2025-11-17", "close": 210.65, "volume": 10819620.0}, {"date": "2025-11-18", "close": 212.08, "volume": 7354989.0}, {"date": "2025-11-19", "close": 202.315, "volume": 9410086.0}, {"date": "2025-11-20", "close": 187.73, "volume": 14574540.0}, {"date": "2025-11-21", "close": 189.63, "volume": 6709143.0}, {"date": "2025-11-24", "close": 188.08, "volume": 8715879.0}, {"date": "2025-11-25", "close": 195.49, "volume": 5652633.0}, {"date": "2025-11-26", "close": 195.98, "volume": 3646172.0}, {"date": "2025-11-28", "close": 198.37, "volume": 1383923.0}, {"date": "2025-12-01", "close": 205.58, "volume": 6384374.0}, {"date": "2025-12-02", "close": 216.98, "volume": 10330210.0}, {"date": "2025-12-03", "close": 222.48, "volume": 7354752.0}, {"date": "2025-12-04", "close": 221.19, "volume": 4925627.0}, {"date": "2025-12-05", "close": 225.0, "volume": 4488031.0}, {"date": "2025-12-08", "close": 225.43, "volume": 5334096.0}, {"date": "2025-12-09", "close": 229.99, "volume": 5384290.0}, {"date": "2025-12-10", "close": 220.3, "volume": 6952811.0}, {"date": "2025-12-11", "close": 224.52, "volume": 4250177.0}, {"date": "2025-12-12", "close": 227.49, "volume": 3672167.0}, {"date": "2025-12-15", "close": 226.98, "volume": 5021540.0}, {"date": "2025-12-16", "close": 227.94, "volume": 4154253.0}, {"date": "2025-12-17", "close": 221.3, "volume": 4010404.0}, {"date": "2025-12-18", "close": 230.94, "volume": 3326852.0}, {"date": "2025-12-19", "close": 234.25, "volume": 8727743.0}, {"date": "2025-12-22", "close": 234.89, "volume": 3840382.0}, {"date": "2025-12-23", "close": 232.7, "volume": 2694872.0}, {"date": "2025-12-24", "close": 232.06, "volume": 1223393.0}, {"date": "2025-12-26", "close": 233.95, "volume": 1706729.0}, {"date": "2025-12-29", "close": 231.01, "volume": 2717299.0}, {"date": "2025-12-30", "close": 228.13, "volume": 2546922.0}, {"date": "2025-12-31", "close": 226.48, "volume": 2445671.0}, {"date": "2026-01-02", "close": 219.79, "volume": 3794351.0}, {"date": "2026-01-05", "close": 226.72, "volume": 4917375.0}, {"date": "2026-01-06", "close": 229.38, "volume": 4629827.0}, {"date": "2026-01-07", "close": 230.52, "volume": 3107691.0}, {"date": "2026-01-08", "close": 224.1, "volume": 3711339.0}, {"date": "2026-01-09", "close": 215.56, "volume": 4886968.0}, {"date": "2026-01-12", "close": 214.87, "volume": 4530463.0}, {"date": "2026-01-13", "close": 217.4, "volume": 2641818.0}, {"date": "2026-01-14", "close": 213.13, "volume": 4339909.0}, {"date": "2026-01-15", "close": 210.11, "volume": 3949700.0}, {"date": "2026-01-16", "close": 205.32, "volume": 5155136.0}, {"date": "2026-01-20", "close": 205.67, "volume": 5435118.0}, {"date": "2026-01-21", "close": 206.48, "volume": 5045775.0}, {"date": "2026-01-22", "close": 207.65, "volume": 4314299.0}, {"date": "2026-01-23", "close": 207.23, "volume": 2296044.0}, {"date": "2026-01-26", "close": 209.41, "volume": 2874456.0}, {"date": "2026-01-27", "close": 207.36, "volume": 2917460.0}, {"date": "2026-01-28", "close": 206.66, "volume": 3270215.0}, {"date": "2026-01-29", "close": 207.68, "volume": 3308023.0}, {"date": "2026-01-30", "close": 204.62, "volume": 3915118.0}, {"date": "2026-02-02", "close": 207.67, "volume": 3033943.0}, {"date": "2026-02-03", "close": 202.0, "volume": 4386174.0}, {"date": "2026-02-04", "close": 195.83, "volume": 6291186.0}, {"date": "2026-02-05", "close": 183.86, "volume": 6931483.0}, {"date": "2026-02-06", "close": 182.47, "volume": 7203367.0}, {"date": "2026-02-09", "close": 186.24, "volume": 6403936.0}, {"date": "2026-02-10", "close": 185.64, "volume": 4488236.0}, {"date": "2026-02-11", "close": 175.47, "volume": 6050972.0}, {"date": "2026-02-12", "close": 161.14, "volume": 9976643.0}, {"date": "2026-02-13", "close": 160.34, "volume": 7292847.0}, {"date": "2026-02-17", "close": 162.34, "volume": 7509425.0}, {"date": "2026-02-18", "close": 173.38, "volume": 14407090.0}, {"date": "2026-02-19", "close": 176.19, "volume": 17970960.0}, {"date": "2026-02-20", "close": 176.29, "volume": 7761343.0}, {"date": "2026-02-23", "close": 164.66, "volume": 10339380.0}, {"date": "2026-02-24", "close": 164.38, "volume": 5931772.0}, {"date": "2026-02-25", "close": 173.06, "volume": 5714462.0}, {"date": "2026-02-26", "close": 180.41, "volume": 5542654.0}, {"date": "2026-02-27", "close": 176.47, "volume": 5323782.0}, {"date": "2026-03-02", "close": 176.41, "volume": 3059512.0}, {"date": "2026-03-03", "close": 175.46, "volume": 3245037.0}, {"date": "2026-03-04", "close": 177.75, "volume": 3087310.0}, {"date": "2026-03-05", "close": 183.48, "volume": 5910743.0}, {"date": "2026-03-06", "close": 179.17, "volume": 2897374.0}, {"date": "2026-03-09", "close": 176.59, "volume": 4850216.0}, {"date": "2026-03-10", "close": 169.93, "volume": 3747544.0}, {"date": "2026-03-11", "close": 169.48, "volume": 2956098.0}, {"date": "2026-03-12", "close": 161.75, "volume": 3954240.0}, {"date": "2026-03-13", "close": 161.36, "volume": 2564218.0}, {"date": "2026-03-16", "close": 167.78, "volume": 3205414.0}, {"date": "2026-03-17", "close": 169.81, "volume": 2945596.0}, {"date": "2026-03-18", "close": 164.99, "volume": 2665473.0}, {"date": "2026-03-19", "close": 159.26, "volume": 5040368.0}, {"date": "2026-03-20", "close": 156.64, "volume": 7569498.0}, {"date": "2026-03-23", "close": 159.98, "volume": 3598663.0}, {"date": "2026-03-24", "close": 154.73, "volume": 3260343.0}, {"date": "2026-03-25", "close": 152.92, "volume": 2913554.0}, {"date": "2026-03-26", "close": 151.96, "volume": 4415296.0}, {"date": "2026-03-27", "close": 146.6, "volume": 6237797.0}, {"date": "2026-03-30", "close": 148.01, "volume": 5620989.0}, {"date": "2026-03-31", "close": 150.15, "volume": 4987750.0}, {"date": "2026-04-01", "close": 150.5, "volume": 4393976.0}, {"date": "2026-04-02", "close": 156.45, "volume": 5051473.0}, {"date": "2026-04-06", "close": 155.07, "volume": 3044583.0}, {"date": "2026-04-07", "close": 155.9, "volume": 3287504.0}, {"date": "2026-04-08", "close": 160.69, "volume": 4029696.0}, {"date": "2026-04-09", "close": 154.55, "volume": 3849880.0}, {"date": "2026-04-10", "close": 152.58, "volume": 3177347.0}, {"date": "2026-04-13", "close": 159.61, "volume": 3694758.0}, {"date": "2026-04-14", "close": 163.55, "volume": 3094354.0}, {"date": "2026-04-15", "close": 179.935, "volume": 6997279.0}, {"date": "2026-04-16", "close": 179.33, "volume": 4817835.0}, {"date": "2026-04-17", "close": 183.89, "volume": 4424510.0}, {"date": "2026-04-20", "close": 189.8, "volume": 3714980.0}, {"date": "2026-04-21", "close": 182.45, "volume": 3566392.0}, {"date": "2026-04-22", "close": 182.27, "volume": 3414336.0}, {"date": "2026-04-23", "close": 177.0, "volume": 4103606.0}, {"date": "2026-04-24", "close": 176.78, "volume": 2149064.0}, {"date": "2026-04-27", "close": 174.06, "volume": 4206224.0}, {"date": "2026-04-28", "close": 171.97, "volume": 3470039.0}, {"date": "2026-04-29", "close": 169.33, "volume": 3864162.0}, {"date": "2026-04-30", "close": 168.65, "volume": 3312853.0}, {"date": "2026-05-01", "close": 175.84, "volume": 3199169.0}, {"date": "2026-05-04", "close": 172.57, "volume": 4165843.0}, {"date": "2026-05-05", "close": 166.14, "volume": 5793911.0}, {"date": "2026-05-06", "close": 167.97, "volume": 9015183.0}, {"date": "2026-05-07", "close": 171.35, "volume": 12003070.0}, {"date": "2026-05-08", "close": 163.93, "volume": 6027515.0}, {"date": "2026-05-11", "close": 157.33, "volume": 4356268.0}, {"date": "2026-05-12", "close": 155.19, "volume": 4968091.0}, {"date": "2026-05-13", "close": 149.07, "volume": 6118651.0}, {"date": "2026-05-14", "close": 153.7, "volume": 4298346.0}, {"date": "2026-05-15", "close": 159.2, "volume": 5172665.0}, {"date": "2026-05-18", "close": 162.67, "volume": 4790434.0}, {"date": "2026-05-19", "close": 154.65, "volume": 6070267.0}, {"date": "2026-05-20", "close": 160.73, "volume": 7593566.0}, {"date": "2026-05-21", "close": 159.27, "volume": 4162772.0}, {"date": "2026-05-22", "close": 160.25, "volume": 5103325.0}, {"date": "2026-05-26", "close": 154.0, "volume": 3977290.0}, {"date": "2026-05-27", "close": 157.58, "volume": 3840937.0}, {"date": "2026-05-28", "close": 156.7, "volume": 4419916.0}, {"date": "2026-05-29", "close": 159.29, "volume": 5738555.0}, {"date": "2026-06-01", "close": 164.78, "volume": 4522763.0}, {"date": "2026-06-02", "close": 156.95, "volume": 3810864.0}, {"date": "2026-06-03", "close": 154.58, "volume": 4135977.0}, {"date": "2026-06-04", "close": 160.07, "volume": 4551987.0}, {"date": "2026-06-05", "close": 156.8, "volume": 6439673.0}, {"date": "2026-06-08", "close": 152.49, "volume": 4198087.0}, {"date": "2026-06-09", "close": 155.67, "volume": 4217897.0}, {"date": "2026-06-10", "close": 151.0, "volume": 3497399.0}, {"date": "2026-06-11", "close": 154.59, "volume": 4863155.0}, {"date": "2026-06-12", "close": 150.58, "volume": 3912889.0}, {"date": "2026-06-15", "close": 168.09, "volume": 6828791.0}, {"date": "2026-06-16", "close": 170.03, "volume": 4862443.0}, {"date": "2026-06-17", "close": 165.66, "volume": 5354929.0}, {"date": "2026-06-18", "close": 173.46, "volume": 7724682.0}, {"date": "2026-06-22", "close": 172.08, "volume": 7581604.0}, {"date": "2026-06-23", "close": 171.52, "volume": 6170875.0}, {"date": "2026-06-24", "close": 177.93, "volume": 7084301.0}, {"date": "2026-06-25", "close": 176.91, "volume": 3641231.0}, {"date": "2026-06-26", "close": 183.09, "volume": 7399183.0}, {"date": "2026-06-29", "close": 184.82, "volume": 5042784.0}, {"date": "2026-06-30", "close": 184.53, "volume": 4180277.0}, {"date": "2026-07-01", "close": 188.87, "volume": 4221422.0}, {"date": "2026-07-02", "close": 192.01, "volume": 4582281.0}, {"date": "2026-07-06", "close": 188.46, "volume": 5511652.0}, {"date": "2026-07-07", "close": 195.72, "volume": 4854137.0}, {"date": "2026-07-08", "close": 189.35, "volume": 4397709.0}, {"date": "2026-07-09", "close": 192.35, "volume": 3645203.0}, {"date": "2026-07-10", "close": 191.82, "volume": 2652442.0}, {"date": "2026-07-13", "close": 189.57, "volume": 3667439.0}, {"date": "2026-07-14", "close": 187.79, "volume": 3099210.0}, {"date": "2026-07-15", "close": 190.16, "volume": 3900391.0}, {"date": "2026-07-16", "close": 186.36, "volume": 3253218.0}, {"date": "2026-07-17", "close": 184.14, "volume": 2562278.0}, {"date": "2026-07-20", "close": 189.02, "volume": 2831715.0}, {"date": "2026-07-21", "close": 188.04, "volume": 2808160.0}, {"date": "2026-07-22", "close": 177.73, "volume": 3761583.0}, {"date": "2026-07-23", "close": 169.77, "volume": 4928165.0}, {"date": "2026-07-24", "close": 172.91, "volume": 3687339.0}, {"date": "2026-07-27", "close": 184.37, "volume": 3640342.0}, {"date": "2026-07-28", "close": 195.52, "volume": 3724113.0}, {"date": "2026-07-29", "close": 193.53, "volume": 3879392.0}, {"date": "2026-07-30", "close": 197.53, "volume": 3435008.0}, {"date": "2026-07-31", "close": 196.16, "volume": 3112739.0}, {"date": "2026-08-03", "close": 200.5, "volume": 3456307.0}, {"date": "2026-08-04", "close": 202.37, "volume": 3841997.0}, {"date": "2026-08-05", "close": 207.27, "volume": 5053705.0}, {"date": "2026-08-06", "close": 213.26, "volume": 8599875.0}, {"date": "2026-08-07", "close": 216.26, "volume": 6257282.0}], "refreshing": true}