{"ticker": "DHI", "overview": {"cik": "882184", "ticker": "DHI", "name": "HORTON D R INC /DE/", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002248", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000882184-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000882184-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000882184-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000416", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000882184-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000882184-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000882184-26-000053", "price_sensitive": true}]}, "description": "HORTON D R INC /DE/ trades as DHI on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 34 insider filings for the company. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DHI", "has_prices": true, "as_of": "2026-08-07", "last": 151.08, "prev_close": 146.01, "change": 5.070000000000022, "change_pct": 0.03472364906513267, "session_volume": 2268614.0, "vwap_5": 149.04667904568188, "vwap_20": 147.07099075910972, "vwap_60": 149.35110004117624, "vwap_250": 154.0726786240273, "high_52w": 167.78, "low_52w": 132.53, "avg_volume_20": 2716810.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000882184-26-000104", "src": "INSIDERS", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Michael J. Murray", "who_key": "Murray Michael J", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on DHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621270/000088218426000104/0000882184-26-000104-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0000882184-26-000102", "src": "INSIDERS", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Barbara Smith", "who_key": "Smith Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on DHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520421/000088218426000102/0000882184-26-000102-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0000882184-26-000101", "src": "INSIDERS", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Elaine D. Crowley", "who_key": "CROWLEY ELAINE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on DHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192106/000088218426000101/0000882184-26-000101-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0000882184-26-000100", "src": "INSIDERS", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "M. Chad Crow", "who_key": "CROW M CHAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on DHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326953/000088218426000100/0000882184-26-000100-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "13DG-0001193125-26-342369", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Horton D R Inc /DE/", "who_key": "HORTON D R INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "HORTON D R INC /DE/ moves to a 5.2% passive stake in DHI", "source_url": "https://www.sec.gov/Archives/edgar/data/882184/0001193125-26-342369-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0002012383-26-002248", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in DHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002248-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0002100119-26-000416", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Horton D R Inc /DE/", "who_key": "HORTON D R INC /DE/", "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": "Operative Builders", "country": "United States", "headline": "HORTON D R INC /DE/ crosses 5% of DHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882184/0002100119-26-000416-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "HOUSE-2026-20033983-T42", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "50 Main Street Trust > Bank of America\nD.R. Horton, 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 DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "HOUSE-2025-20033619-T47", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "50 Main Street Trust > Bank of America\nD.R. Horton, 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 files a buy in DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "HOUSE-2025-20033446-T125", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "harles Schwab Brokerage Account 924\nSP D.R. Horton, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "HOUSE-2025-20033446-T123", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP D.R. Horton, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20033446-T124", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP D.R. Horton, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20030891-T175", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "harles Schwab Brokerage Account 924\nSP D.R. Horton, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725209}, {"id": "HOUSE-2025-20030338-T39", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807289}, {"id": "HOUSE-2025-20030291-T32", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": ": New\nS O: JP Morgan Brokerage Account\nD.R. Horton, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan files a buy in DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "HOUSE-2025-20029121-T2", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Trust 2\nD.R. Horton, Inc. Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03 \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. Kelly Louise Morrison offloads DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853369}, {"id": "HOUSE-2025-20029083-T13", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854809}, {"id": "HOUSE-2025-20029034-T26", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": ": New\nS O: JP Morgan Brokerage Account\nD.R. Horton, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886489}, {"id": "HOUSE-2025-20027901-T14", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903769}, {"id": "HOUSE-2025-20026732-T17", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944089}, {"id": "HOUSE-2025-20026533-T8", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988729}, {"id": "HOUSE-2024-20026314-T2", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053529}, {"id": "HOUSE-2024-20025678-T15", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187449}, {"id": "HOUSE-2024-20025678-T16", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204729}, {"id": "HOUSE-2024-20025419-T30", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "HOUSE-2024-20024801-T11", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "HOUSE-2024-20024801-T12", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "an Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397689}, {"id": "HOUSE-2024-20024248-T11", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT D.R. Horton, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys DHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522969}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-53", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "D.R. Horton, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps DHI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145049}, {"id": "SENATE-0f1deb54a35046469365899394573269-51", "src": "CONGRESS", "ticker": "DHI", "cik": "", "company": "HORTON D R INC /DE/", "company_raw": "D.R. Horton, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys DHI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417209}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-342369", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Horton D R Inc /DE/", "who_key": "HORTON D R INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "HORTON D R INC /DE/ moves to a 5.2% passive stake in DHI", "source_url": "https://www.sec.gov/Archives/edgar/data/882184/0001193125-26-342369-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0002012383-26-002248", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in DHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002248-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0002100119-26-000416", "src": "13DG", "ticker": "DHI", "cik": "882184", "company": "HORTON D R INC /DE/", "company_raw": "HORTON D R INC /DE/", "who": "Horton D R Inc /DE/", "who_key": "HORTON D R INC /DE/", "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": "Operative Builders", "country": "United States", "headline": "HORTON D R INC /DE/ crosses 5% of DHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882184/0002100119-26-000416-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DHI (HORTON D R INC /DE/)", "new_value": "D.R. Horton, Inc. Common Stock", "effective": "", "evidence": "we hold DHI as HORTON D R INC /DE/; the NYSE universe lists that code as D.R. Horton, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T14:36:37.008704"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "D.R. Horton, Inc. Common Stock", "new_value": "HORTON D R INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882184", "applied": 1, "detected_at": "2026-09-11T14:34:15.834448"}]}, "key_people": [{"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 81004.0, "sold": 0, "net": 81004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 4004.0, "net": 4004.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}, {"who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002248", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000882184-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000882184-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000882184-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000416", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000882184-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000882184-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000882184-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000882184-26-000053", "price_sensitive": true}], "performance": {"ticker": "DHI", "has_prices": true, "summary": {"n": 17, "avg": 0.3734602172349038, "win_rate": 0.7647058823529411, "best": 1.3394239702694335, "worst": -0.16034013227366195, "as_of": "2026-08-07"}, "buys": [{"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": 138.45, "return": 0.0912242686890576}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 149.29, "return": 0.01199008640900275}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 119.92, "return": 0.2598398932621749}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-21", "score": 0.0, "ref_price": 120.76, "return": 0.2510765154024512}, {"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": 115.1, "return": 0.31259774109470045}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 146.6, "return": 0.03055934515688962}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 167.64, "return": -0.09878310665712225}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-31", "score": 0.0, "ref_price": 179.93, "return": -0.16034013227366195}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 173.84, "return": -0.13092498849516793}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-14", "score": 0.0, "ref_price": 150.32, "return": 0.005055880787653136}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-07", "score": 0.0, "ref_price": 155.3, "return": -0.027173213135866056}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 138.9, "return": 0.08768898488120955}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 78.89, "return": 0.9150716187095957}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 73.54, "return": 1.054392167527876}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-11", "score": 0.0, "ref_price": 69.04, "return": 1.1882966396292005}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 68.09, "return": 1.2188280217359377}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-28", "score": 0.0, "ref_price": 64.58, "return": 1.3394239702694335}]}, "price_series": [{"date": "2016-08-08", "close": 32.11, "volume": 2633049.0}, {"date": "2016-08-09", "close": 32.27, "volume": 3261195.0}, {"date": "2016-08-10", "close": 32.16, "volume": 2132434.0}, {"date": "2016-08-11", "close": 32.35, "volume": 2530722.0}, {"date": "2016-08-12", "close": 32.16, "volume": 2542866.0}, {"date": "2016-08-15", "close": 32.46, "volume": 2601275.0}, {"date": "2016-08-16", "close": 32.35, "volume": 2062151.0}, {"date": "2016-08-17", "close": 32.05, "volume": 3056097.0}, {"date": "2016-08-18", "close": 32.05, "volume": 3212745.0}, {"date": "2016-08-19", "close": 31.88, "volume": 2919768.0}, {"date": "2016-08-22", "close": 32.07, "volume": 3237179.0}, {"date": "2016-08-23", "close": 32.99, "volume": 6102522.0}, {"date": "2016-08-24", "close": 32.67, "volume": 3008950.0}, {"date": "2016-08-25", "close": 32.63, "volume": 1851387.0}, {"date": "2016-08-26", "close": 31.94, "volume": 3419967.0}, {"date": "2016-08-29", "close": 31.84, "volume": 4786464.0}, {"date": "2016-08-30", "close": 32.09, "volume": 3211739.0}, {"date": "2016-08-31", "close": 32.06, "volume": 2614798.0}, {"date": "2016-09-01", "close": 31.56, "volume": 3592069.0}, {"date": "2016-09-02", "close": 31.61, "volume": 3098558.0}, {"date": "2016-09-06", "close": 31.45, "volume": 2809180.0}, {"date": "2016-09-07", "close": 32.02, "volume": 3308360.0}, {"date": "2016-09-08", "close": 31.54, "volume": 2895031.0}, {"date": "2016-09-09", "close": 30.22, "volume": 4468950.0}, {"date": "2016-09-12", "close": 30.57, "volume": 5251585.0}, {"date": "2016-09-13", "close": 30.03, "volume": 6158354.0}, {"date": "2016-09-14", "close": 30.11, "volume": 4542640.0}, {"date": "2016-09-15", "close": 30.47, "volume": 4008110.0}, {"date": "2016-09-16", "close": 29.97, "volume": 5200054.0}, {"date": "2016-09-19", "close": 30.46, "volume": 3385132.0}, {"date": "2016-09-20", "close": 29.94, "volume": 4736517.0}, {"date": "2016-09-21", "close": 30.26, "volume": 4603338.0}, {"date": "2016-09-22", "close": 30.61, "volume": 3348740.0}, {"date": "2016-09-23", "close": 30.18, "volume": 3160785.0}, {"date": "2016-09-26", "close": 29.92, "volume": 6189393.0}, {"date": "2016-09-27", "close": 30.02, "volume": 3389229.0}, {"date": "2016-09-28", "close": 30.32, "volume": 2505835.0}, {"date": "2016-09-29", "close": 30.14, "volume": 4628103.0}, {"date": "2016-09-30", "close": 30.2, "volume": 4351041.0}, {"date": "2016-10-03", "close": 30.08, "volume": 2195863.0}, {"date": "2016-10-04", "close": 29.9, "volume": 3894335.0}, {"date": "2016-10-05", "close": 30.08, "volume": 2692204.0}, {"date": "2016-10-06", "close": 30.28, "volume": 2286511.0}, {"date": "2016-10-07", "close": 29.6, "volume": 3484040.0}, {"date": "2016-10-10", "close": 29.62, "volume": 3630452.0}, {"date": "2016-10-11", "close": 29.2, "volume": 2604535.0}, {"date": "2016-10-12", "close": 29.47, "volume": 2869048.0}, {"date": "2016-10-13", "close": 28.88, "volume": 4278740.0}, {"date": "2016-10-14", "close": 28.88, "volume": 4687278.0}, {"date": "2016-10-17", "close": 28.8, "volume": 4226897.0}, {"date": "2016-10-18", "close": 29.4, "volume": 3438538.0}, {"date": "2016-10-19", "close": 29.73, "volume": 4253074.0}, {"date": "2016-10-20", "close": 29.37, "volume": 5190969.0}, {"date": "2016-10-21", "close": 29.08, "volume": 4137114.0}, {"date": "2016-10-24", "close": 29.29, "volume": 3031392.0}, {"date": "2016-10-25", "close": 28.81, "volume": 3804621.0}, {"date": "2016-10-26", "close": 28.58, "volume": 4861224.0}, {"date": "2016-10-27", "close": 28.06, "volume": 5864486.0}, {"date": "2016-10-28", "close": 28.64, "volume": 3198837.0}, {"date": "2016-10-31", "close": 28.83, "volume": 2708678.0}, {"date": "2016-11-01", "close": 28.66, "volume": 2565314.0}, {"date": "2016-11-02", "close": 28.61, "volume": 2741545.0}, {"date": "2016-11-03", "close": 28.29, "volume": 3992782.0}, {"date": "2016-11-04", "close": 28.75, "volume": 6098260.0}, {"date": "2016-11-07", "close": 29.37, "volume": 5297319.0}, {"date": "2016-11-08", "close": 27.77, "volume": 12852140.0}, {"date": "2016-11-09", "close": 27.54, "volume": 9241679.0}, {"date": "2016-11-10", "close": 27.52, "volume": 13933220.0}, {"date": "2016-11-11", "close": 27.33, "volume": 7925176.0}, {"date": "2016-11-14", "close": 27.97, "volume": 5744403.0}, {"date": "2016-11-15", "close": 28.31, "volume": 7139585.0}, {"date": "2016-11-16", "close": 27.79, "volume": 3996148.0}, {"date": "2016-11-17", "close": 28.57, "volume": 4667825.0}, {"date": "2016-11-18", "close": 28.54, "volume": 3667390.0}, {"date": "2016-11-21", "close": 28.91, "volume": 4262821.0}, {"date": "2016-11-22", "close": 28.72, "volume": 2942774.0}, {"date": "2016-11-23", "close": 28.81, "volume": 2338391.0}, {"date": "2016-11-25", "close": 28.88, "volume": 1048838.0}, {"date": "2016-11-28", "close": 28.49, "volume": 3163086.0}, {"date": "2016-11-29", "close": 28.84, "volume": 3425714.0}, {"date": "2016-11-30", "close": 27.72, "volume": 7376317.0}, {"date": "2016-12-01", "close": 27.31, "volume": 5117883.0}, {"date": "2016-12-02", "close": 27.28, "volume": 4258152.0}, {"date": "2016-12-05", "close": 27.51, "volume": 5325565.0}, {"date": "2016-12-06", "close": 28.05, "volume": 4543624.0}, {"date": "2016-12-07", "close": 28.78, "volume": 3764567.0}, {"date": "2016-12-08", "close": 29.49, "volume": 4741107.0}, {"date": "2016-12-09", "close": 28.86, "volume": 4670547.0}, {"date": "2016-12-12", "close": 29.15, "volume": 4765119.0}, {"date": "2016-12-13", "close": 29.25, "volume": 3746541.0}, {"date": "2016-12-14", "close": 28.48, "volume": 6874790.0}, {"date": "2016-12-15", "close": 27.89, "volume": 6003608.0}, {"date": "2016-12-16", "close": 28.04, "volume": 11500700.0}, {"date": "2016-12-19", "close": 28.02, "volume": 5765069.0}, {"date": "2016-12-20", "close": 28.07, "volume": 3986631.0}, {"date": "2016-12-21", "close": 28.15, "volume": 2665371.0}, {"date": "2016-12-22", "close": 27.76, "volume": 3168673.0}, {"date": "2016-12-23", "close": 27.56, "volume": 2373037.0}, {"date": "2016-12-27", "close": 27.93, "volume": 2320499.0}, {"date": "2016-12-28", "close": 27.61, "volume": 2017277.0}, {"date": "2016-12-29", "close": 27.53, "volume": 1851891.0}, {"date": "2016-12-30", "close": 27.33, "volume": 3136863.0}, {"date": "2017-01-03", "close": 27.56, "volume": 3225503.0}, {"date": "2017-01-04", "close": 28.23, "volume": 7423123.0}, {"date": "2017-01-05", "close": 28.35, "volume": 3815940.0}, {"date": "2017-01-06", "close": 27.85, "volume": 5339479.0}, {"date": "2017-01-09", "close": 27.96, "volume": 4461020.0}, {"date": "2017-01-10", "close": 28.15, "volume": 3319904.0}, {"date": "2017-01-11", "close": 28.61, "volume": 5440210.0}, {"date": "2017-01-12", "close": 28.69, "volume": 4171686.0}, {"date": "2017-01-13", "close": 28.5, "volume": 2360878.0}, {"date": "2017-01-17", "close": 28.57, "volume": 3700544.0}, {"date": "2017-01-18", "close": 28.5, "volume": 2951693.0}, {"date": "2017-01-19", "close": 28.01, "volume": 4121768.0}, {"date": "2017-01-20", "close": 28.31, "volume": 4869233.0}, {"date": "2017-01-23", "close": 28.74, "volume": 6119017.0}, {"date": "2017-01-24", "close": 30.64, "volume": 11184360.0}, {"date": "2017-01-25", "close": 31.37, "volume": 7794544.0}, {"date": "2017-01-26", "close": 31.35, "volume": 7853058.0}, {"date": "2017-01-27", "close": 30.94, "volume": 4262606.0}, {"date": "2017-01-30", "close": 30.71, "volume": 4935776.0}, {"date": "2017-01-31", "close": 29.91, "volume": 7352020.0}, {"date": "2017-02-01", "close": 29.68, "volume": 6006651.0}, {"date": "2017-02-02", "close": 29.88, "volume": 5309857.0}, {"date": "2017-02-03", "close": 29.89, "volume": 3184406.0}, {"date": "2017-02-06", "close": 29.49, "volume": 4324297.0}, {"date": "2017-02-07", "close": 29.42, "volume": 4036778.0}, {"date": "2017-02-08", "close": 29.89, "volume": 3697567.0}, {"date": "2017-02-09", "close": 30.12, "volume": 3483012.0}, {"date": "2017-02-10", "close": 30.82, "volume": 4099575.0}, {"date": "2017-02-13", "close": 30.42, "volume": 3376294.0}, {"date": "2017-02-14", "close": 30.11, "volume": 4911527.0}, {"date": "2017-02-15", "close": 30.76, "volume": 4986699.0}, {"date": "2017-02-16", "close": 30.43, "volume": 2858949.0}, {"date": "2017-02-17", "close": 30.49, "volume": 2349455.0}, {"date": "2017-02-21", "close": 30.9, "volume": 3336598.0}, {"date": "2017-02-22", "close": 31.0, "volume": 4162114.0}, {"date": "2017-02-23", "close": 30.98, "volume": 3756560.0}, {"date": "2017-02-24", "close": 31.39, "volume": 5569554.0}, {"date": "2017-02-27", "close": 32.03, "volume": 5416350.0}, {"date": "2017-02-28", "close": 32.0, "volume": 4647997.0}, {"date": "2017-03-01", "close": 32.6, "volume": 4863911.0}, {"date": "2017-03-02", "close": 32.51, "volume": 4019060.0}, {"date": "2017-03-03", "close": 32.55, "volume": 4309144.0}, {"date": "2017-03-06", "close": 32.41, "volume": 3170752.0}, {"date": "2017-03-07", "close": 32.85, "volume": 5767216.0}, {"date": "2017-03-08", "close": 33.3, "volume": 3881187.0}, {"date": "2017-03-09", "close": 33.05, "volume": 4185177.0}, {"date": "2017-03-10", "close": 33.57, "volume": 5293632.0}, {"date": "2017-03-13", "close": 33.18, "volume": 4662401.0}, {"date": "2017-03-14", "close": 32.9, "volume": 2580087.0}, {"date": "2017-03-15", "close": 33.27, "volume": 3115640.0}, {"date": "2017-03-16", "close": 33.85, "volume": 5062295.0}, {"date": "2017-03-17", "close": 33.66, "volume": 4392875.0}, {"date": "2017-03-20", "close": 33.54, "volume": 2334360.0}, {"date": "2017-03-21", "close": 33.16, "volume": 4444135.0}, {"date": "2017-03-22", "close": 32.98, "volume": 3941811.0}, {"date": "2017-03-23", "close": 33.25, "volume": 3534700.0}, {"date": "2017-03-24", "close": 33.22, "volume": 3298743.0}, {"date": "2017-03-27", "close": 33.05, "volume": 3643009.0}, {"date": "2017-03-28", "close": 33.27, "volume": 3393378.0}, {"date": "2017-03-29", "close": 33.37, "volume": 3229160.0}, {"date": "2017-03-30", "close": 33.43, "volume": 2392015.0}, {"date": "2017-03-31", "close": 33.31, "volume": 2294587.0}, {"date": "2017-04-03", "close": 33.37, "volume": 4067968.0}, {"date": "2017-04-04", "close": 33.29, "volume": 2532275.0}, {"date": "2017-04-05", "close": 33.23, "volume": 4096880.0}, {"date": "2017-04-06", "close": 33.29, "volume": 2568276.0}, {"date": "2017-04-07", "close": 33.12, "volume": 2001084.0}, {"date": "2017-04-10", "close": 33.19, "volume": 2193096.0}, {"date": "2017-04-11", "close": 33.74, "volume": 3367201.0}, {"date": "2017-04-12", "close": 33.44, "volume": 2165541.0}, {"date": "2017-04-13", "close": 33.69, "volume": 3440571.0}, {"date": "2017-04-17", "close": 34.16, "volume": 4346263.0}, {"date": "2017-04-18", "close": 34.28, "volume": 4047905.0}, {"date": "2017-04-19", "close": 33.95, "volume": 5039039.0}, {"date": "2017-04-20", "close": 33.1, "volume": 9943839.0}, {"date": "2017-04-21", "close": 32.87, "volume": 6532035.0}, {"date": "2017-04-24", "close": 33.05, "volume": 5241904.0}, {"date": "2017-04-25", "close": 32.65, "volume": 7898010.0}, {"date": "2017-04-26", "close": 32.99, "volume": 5158863.0}, {"date": "2017-04-27", "close": 33.25, "volume": 3391227.0}, {"date": "2017-04-28", "close": 32.89, "volume": 3273398.0}, {"date": "2017-05-01", "close": 32.75, "volume": 3109680.0}, {"date": "2017-05-02", "close": 32.28, "volume": 4292500.0}, {"date": "2017-05-03", "close": 32.38, "volume": 5229527.0}, {"date": "2017-05-04", "close": 32.51, "volume": 2441917.0}, {"date": "2017-05-05", "close": 32.6, "volume": 2960725.0}, {"date": "2017-05-08", "close": 32.66, "volume": 2013183.0}, {"date": "2017-05-09", "close": 33.21, "volume": 3123035.0}, {"date": "2017-05-10", "close": 33.16, "volume": 2368722.0}, {"date": "2017-05-11", "close": 33.25, "volume": 2536433.0}, {"date": "2017-05-12", "close": 33.07, "volume": 1469761.0}, {"date": "2017-05-15", "close": 33.45, "volume": 5882438.0}, {"date": "2017-05-16", "close": 33.56, "volume": 2283755.0}, {"date": "2017-05-17", "close": 32.86, "volume": 2958395.0}, {"date": "2017-05-18", "close": 33.25, "volume": 1987669.0}, {"date": "2017-05-19", "close": 33.79, "volume": 2382265.0}, {"date": "2017-05-22", "close": 33.91, "volume": 3273195.0}, {"date": "2017-05-23", "close": 33.37, "volume": 3317757.0}, {"date": "2017-05-24", "close": 33.6, "volume": 2866218.0}, {"date": "2017-05-25", "close": 33.22, "volume": 2570534.0}, {"date": "2017-05-26", "close": 33.11, "volume": 2343908.0}, {"date": "2017-05-30", "close": 32.93, "volume": 2026815.0}, {"date": "2017-05-31", "close": 32.69, "volume": 3070537.0}, {"date": "2017-06-01", "close": 33.1, "volume": 3141637.0}, {"date": "2017-06-02", "close": 33.79, "volume": 3017973.0}, {"date": "2017-06-05", "close": 33.29, "volume": 3326742.0}, {"date": "2017-06-06", "close": 33.21, "volume": 3138351.0}, {"date": "2017-06-07", "close": 33.7, "volume": 8315242.0}, {"date": "2017-06-08", "close": 33.54, "volume": 4582930.0}, {"date": "2017-06-09", "close": 33.62, "volume": 3401851.0}, {"date": "2017-06-12", "close": 33.39, "volume": 3632756.0}, {"date": "2017-06-13", "close": 33.98, "volume": 3603502.0}, {"date": "2017-06-14", "close": 34.37, "volume": 6312489.0}, {"date": "2017-06-15", "close": 33.82, "volume": 5598421.0}, {"date": "2017-06-16", "close": 33.65, "volume": 3901979.0}, {"date": "2017-06-19", "close": 33.85, "volume": 2906809.0}, {"date": "2017-06-20", "close": 34.17, "volume": 4682416.0}, {"date": "2017-06-21", "close": 33.97, "volume": 3145012.0}, {"date": "2017-06-22", "close": 33.47, "volume": 2032950.0}, {"date": "2017-06-23", "close": 33.88, "volume": 3641099.0}, {"date": "2017-06-26", "close": 33.95, "volume": 1409910.0}, {"date": "2017-06-27", "close": 33.77, "volume": 2530079.0}, {"date": "2017-06-28", "close": 34.27, "volume": 3428531.0}, {"date": "2017-06-29", "close": 33.79, "volume": 2930348.0}, {"date": "2017-06-30", "close": 34.57, "volume": 3966885.0}, {"date": "2017-07-03", "close": 34.36, "volume": 1268496.0}, {"date": "2017-07-05", "close": 34.63, "volume": 2742762.0}, {"date": "2017-07-06", "close": 34.49, "volume": 6048863.0}, {"date": "2017-07-07", "close": 35.79, "volume": 7265045.0}, {"date": "2017-07-10", "close": 37.17, "volume": 15457240.0}, {"date": "2017-07-11", "close": 36.98, "volume": 7934909.0}, {"date": "2017-07-12", "close": 36.58, "volume": 4590936.0}, {"date": "2017-07-13", "close": 36.5, "volume": 3771222.0}, {"date": "2017-07-14", "close": 36.7, "volume": 2421955.0}, {"date": "2017-07-17", "close": 36.68, "volume": 1886891.0}, {"date": "2017-07-18", "close": 36.41, "volume": 4025956.0}, {"date": "2017-07-19", "close": 36.64, "volume": 2618765.0}, {"date": "2017-07-20", "close": 36.33, "volume": 3088129.0}, {"date": "2017-07-21", "close": 36.61, "volume": 2650083.0}, {"date": "2017-07-24", "close": 36.56, "volume": 2114517.0}, {"date": "2017-07-25", "close": 37.0, "volume": 4531555.0}, {"date": "2017-07-26", "close": 36.29, "volume": 4902564.0}, {"date": "2017-07-27", "close": 36.07, "volume": 4719579.0}, {"date": "2017-07-28", "close": 35.85, "volume": 3593795.0}, {"date": "2017-07-31", "close": 35.69, "volume": 3894840.0}, {"date": "2017-08-01", "close": 36.08, "volume": 3510239.0}, {"date": "2017-08-02", "close": 36.45, "volume": 4164895.0}, {"date": "2017-08-03", "close": 36.33, "volume": 5040543.0}, {"date": "2017-08-04", "close": 36.59, "volume": 2346601.0}, {"date": "2017-08-07", "close": 36.41, "volume": 2810273.0}, {"date": "2017-08-08", "close": 36.25, "volume": 3885007.0}, {"date": "2017-08-09", "close": 36.37, "volume": 3948384.0}, {"date": "2017-08-10", "close": 35.89, "volume": 2472436.0}, {"date": "2017-08-11", "close": 36.09, "volume": 1877758.0}, {"date": "2017-08-14", "close": 36.62, "volume": 2064872.0}, {"date": "2017-08-15", "close": 36.78, "volume": 2678586.0}, {"date": "2017-08-16", "close": 36.83, "volume": 1603068.0}, {"date": "2017-08-17", "close": 36.05, "volume": 2218165.0}, {"date": "2017-08-18", "close": 35.69, "volume": 2608100.0}, {"date": "2017-08-21", "close": 35.78, "volume": 1918322.0}, {"date": "2017-08-22", "close": 35.57, "volume": 2681338.0}, {"date": "2017-08-23", "close": 35.44, "volume": 3306479.0}, {"date": "2017-08-24", "close": 35.38, "volume": 3145120.0}, {"date": "2017-08-25", "close": 35.78, "volume": 2993899.0}, {"date": "2017-08-28", "close": 35.31, "volume": 3213248.0}, {"date": "2017-08-29", "close": 35.28, "volume": 3194156.0}, {"date": "2017-08-30", "close": 35.44, "volume": 2878337.0}, {"date": "2017-08-31", "close": 36.15, "volume": 3532665.0}, {"date": "2017-09-01", "close": 36.24, "volume": 1596760.0}, {"date": "2017-09-05", "close": 35.71, "volume": 2550666.0}, {"date": "2017-09-06", "close": 36.1, "volume": 4399185.0}, {"date": "2017-09-07", "close": 35.97, "volume": 3547090.0}, {"date": "2017-09-08", "close": 36.25, "volume": 3741385.0}, {"date": "2017-09-11", "close": 36.93, "volume": 4833130.0}, {"date": "2017-09-12", "close": 37.74, "volume": 4650516.0}, {"date": "2017-09-13", "close": 37.16, "volume": 7766252.0}, {"date": "2017-09-14", "close": 37.33, "volume": 5949118.0}, {"date": "2017-09-15", "close": 37.17, "volume": 5452076.0}, {"date": "2017-09-18", "close": 37.49, "volume": 4623242.0}, {"date": "2017-09-19", "close": 37.57, "volume": 4712994.0}, {"date": "2017-09-20", "close": 37.05, "volume": 4139445.0}, {"date": "2017-09-21", "close": 36.86, "volume": 2651135.0}, {"date": "2017-09-22", "close": 36.9, "volume": 3201245.0}, {"date": "2017-09-25", "close": 37.08, "volume": 3074415.0}, {"date": "2017-09-26", "close": 37.44, "volume": 3706290.0}, {"date": "2017-09-27", "close": 38.15, "volume": 7984874.0}, {"date": "2017-09-28", "close": 38.98, "volume": 9560450.0}, {"date": "2017-09-29", "close": 39.93, "volume": 9037922.0}, {"date": "2017-10-02", "close": 39.98, "volume": 6195096.0}, {"date": "2017-10-03", "close": 40.27, "volume": 7443143.0}, {"date": "2017-10-04", "close": 40.84, "volume": 4156563.0}, {"date": "2017-10-05", "close": 40.62, "volume": 3681478.0}, {"date": "2017-10-06", "close": 41.08, "volume": 4131668.0}, {"date": "2017-10-09", "close": 41.23, "volume": 3539178.0}, {"date": "2017-10-10", "close": 41.28, "volume": 2726131.0}, {"date": "2017-10-11", "close": 41.48, "volume": 2004974.0}, {"date": "2017-10-12", "close": 41.28, "volume": 2883145.0}, {"date": "2017-10-13", "close": 41.34, "volume": 2126219.0}, {"date": "2017-10-16", "close": 41.37, "volume": 1819107.0}, {"date": "2017-10-17", "close": 41.49, "volume": 2979793.0}, {"date": "2017-10-18", "close": 41.51, "volume": 3648669.0}, {"date": "2017-10-19", "close": 42.53, "volume": 4083986.0}, {"date": "2017-10-20", "close": 42.67, "volume": 3634241.0}, {"date": "2017-10-23", "close": 42.87, "volume": 3926317.0}, {"date": "2017-10-24", "close": 43.32, "volume": 3789856.0}, {"date": "2017-10-25", "close": 43.26, "volume": 3428328.0}, {"date": "2017-10-26", "close": 44.0, "volume": 3085906.0}, {"date": "2017-10-27", "close": 44.3, "volume": 2482695.0}, {"date": "2017-10-30", "close": 44.31, "volume": 3827749.0}, {"date": "2017-10-31", "close": 44.21, "volume": 4224521.0}, {"date": "2017-11-01", "close": 44.73, "volume": 3355788.0}, {"date": "2017-11-02", "close": 44.63, "volume": 6202733.0}, {"date": "2017-11-03", "close": 44.32, "volume": 3547696.0}, {"date": "2017-11-06", "close": 44.84, "volume": 3484841.0}, {"date": "2017-11-07", "close": 44.95, "volume": 3782866.0}, {"date": "2017-11-08", "close": 45.41, "volume": 5728314.0}, {"date": "2017-11-09", "close": 45.99, "volume": 9955801.0}, {"date": "2017-11-10", "close": 46.0, "volume": 8271843.0}, {"date": "2017-11-13", "close": 47.09, "volume": 5762336.0}, {"date": "2017-11-14", "close": 47.64, "volume": 4560770.0}, {"date": "2017-11-15", "close": 47.53, "volume": 3473699.0}, {"date": "2017-11-16", "close": 47.52, "volume": 4211120.0}, {"date": "2017-11-17", "close": 48.13, "volume": 3077724.0}, {"date": "2017-11-20", "close": 48.2, "volume": 4625712.0}, {"date": "2017-11-21", "close": 49.35, "volume": 5487032.0}, {"date": "2017-11-22", "close": 49.58, "volume": 4039843.0}, {"date": "2017-11-24", "close": 50.0, "volume": 1366385.0}, {"date": "2017-11-27", "close": 49.47, "volume": 3753717.0}, {"date": "2017-11-28", "close": 50.11, "volume": 5216533.0}, {"date": "2017-11-29", "close": 50.66, "volume": 4073428.0}, {"date": "2017-11-30", "close": 51.0, "volume": 4193576.0}, {"date": "2017-12-01", "close": 50.43, "volume": 4203717.0}, {"date": "2017-12-04", "close": 50.58, "volume": 4122301.0}, {"date": "2017-12-05", "close": 50.24, "volume": 4400299.0}, {"date": "2017-12-06", "close": 49.71, "volume": 4999094.0}, {"date": "2017-12-07", "close": 50.16, "volume": 3927634.0}, {"date": "2017-12-08", "close": 50.78, "volume": 3108946.0}, {"date": "2017-12-11", "close": 50.47, "volume": 3459533.0}, {"date": "2017-12-12", "close": 50.0, "volume": 3752523.0}, {"date": "2017-12-13", "close": 49.81, "volume": 3685498.0}, {"date": "2017-12-14", "close": 50.34, "volume": 3708225.0}, {"date": "2017-12-15", "close": 50.58, "volume": 6087764.0}, {"date": "2017-12-18", "close": 51.45, "volume": 2893407.0}, {"date": "2017-12-19", "close": 50.8, "volume": 3101632.0}, {"date": "2017-12-20", "close": 50.78, "volume": 3941387.0}, {"date": "2017-12-21", "close": 50.93, "volume": 2716515.0}, {"date": "2017-12-22", "close": 50.83, "volume": 2360761.0}, {"date": "2017-12-26", "close": 50.97, "volume": 1178247.0}, {"date": "2017-12-27", "close": 51.02, "volume": 2596427.0}, {"date": "2017-12-28", "close": 51.34, "volume": 1453416.0}, {"date": "2017-12-29", "close": 51.07, "volume": 1926763.0}, {"date": "2018-01-02", "close": 51.06, "volume": 3356414.0}, {"date": "2018-01-03", "close": 52.86, "volume": 4104524.0}, {"date": "2018-01-04", "close": 52.07, "volume": 3086881.0}, {"date": "2018-01-05", "close": 52.49, "volume": 2732525.0}, {"date": "2018-01-08", "close": 52.87, "volume": 3389048.0}, {"date": "2018-01-09", "close": 52.83, "volume": 3473976.0}, {"date": "2018-01-10", "close": 50.97, "volume": 4583517.0}, {"date": "2018-01-11", "close": 52.04, "volume": 4170686.0}, {"date": "2018-01-12", "close": 51.91, "volume": 1781001.0}, {"date": "2018-01-16", "close": 50.83, "volume": 2294584.0}, {"date": "2018-01-17", "close": 52.1, "volume": 2935848.0}, {"date": "2018-01-18", "close": 50.94, "volume": 3931898.0}, {"date": "2018-01-19", "close": 51.48, "volume": 3498635.0}, {"date": "2018-01-22", "close": 52.37, "volume": 4586046.0}, {"date": "2018-01-23", "close": 52.38, "volume": 3872345.0}, {"date": "2018-01-24", "close": 51.85, "volume": 3291651.0}, {"date": "2018-01-25", "close": 50.35, "volume": 7394106.0}, {"date": "2018-01-26", "close": 50.35, "volume": 4964560.0}, {"date": "2018-01-29", "close": 48.32, "volume": 9338565.0}, {"date": "2018-01-30", "close": 48.53, "volume": 8820084.0}, {"date": "2018-01-31", "close": 49.05, "volume": 10726850.0}, {"date": "2018-02-01", "close": 48.08, "volume": 6065378.0}, {"date": "2018-02-02", "close": 46.37, "volume": 7541618.0}, {"date": "2018-02-05", "close": 44.74, "volume": 6844853.0}, {"date": "2018-02-06", "close": 46.11, "volume": 8047062.0}, {"date": "2018-02-07", "close": 46.29, "volume": 8490598.0}, {"date": "2018-02-08", "close": 44.55, "volume": 6422608.0}, {"date": "2018-02-09", "close": 44.08, "volume": 9567441.0}, {"date": "2018-02-12", "close": 44.84, "volume": 7879844.0}, {"date": "2018-02-13", "close": 44.85, "volume": 5843051.0}, {"date": "2018-02-14", "close": 45.42, "volume": 5377609.0}, {"date": "2018-02-15", "close": 45.11, "volume": 7143023.0}, {"date": "2018-02-16", "close": 45.57, "volume": 6008886.0}, {"date": "2018-02-20", "close": 45.16, "volume": 5080319.0}, {"date": "2018-02-21", "close": 44.93, "volume": 5054393.0}, {"date": "2018-02-22", "close": 44.26, "volume": 3518836.0}, {"date": "2018-02-23", "close": 44.47, "volume": 3901176.0}, {"date": "2018-02-26", "close": 44.3, "volume": 4498040.0}, {"date": "2018-02-27", "close": 43.35, "volume": 4954136.0}, {"date": "2018-02-28", "close": 41.9, "volume": 9253660.0}, {"date": "2018-03-01", "close": 42.28, "volume": 9601404.0}, {"date": "2018-03-02", "close": 42.05, "volume": 4976049.0}, {"date": "2018-03-05", "close": 42.22, "volume": 4592881.0}, {"date": "2018-03-06", "close": 43.44, "volume": 5420844.0}, {"date": "2018-03-07", "close": 43.45, "volume": 3937099.0}, {"date": "2018-03-08", "close": 43.59, "volume": 4236274.0}, {"date": "2018-03-09", "close": 43.8, "volume": 2777549.0}, {"date": "2018-03-12", "close": 44.34, "volume": 2671780.0}, {"date": "2018-03-13", "close": 44.76, "volume": 5323171.0}, {"date": "2018-03-14", "close": 44.39, "volume": 4958014.0}, {"date": "2018-03-15", "close": 43.45, "volume": 2966486.0}, {"date": "2018-03-16", "close": 43.76, "volume": 3355407.0}, {"date": "2018-03-19", "close": 43.54, "volume": 2527906.0}, {"date": "2018-03-20", "close": 43.18, "volume": 1316598.0}, {"date": "2018-03-21", "close": 44.44, "volume": 4133255.0}, {"date": "2018-03-22", "close": 43.56, "volume": 3395476.0}, {"date": "2018-03-23", "close": 43.3, "volume": 3678415.0}, {"date": "2018-03-26", "close": 44.68, "volume": 4414251.0}, {"date": "2018-03-27", "close": 43.77, "volume": 3395537.0}, {"date": "2018-03-28", "close": 43.28, "volume": 3096949.0}, {"date": "2018-03-29", "close": 43.84, "volume": 3396121.0}, {"date": "2018-04-02", "close": 42.31, "volume": 4287879.0}, {"date": "2018-04-03", "close": 42.88, "volume": 4451596.0}, {"date": "2018-04-04", "close": 45.63, "volume": 6499270.0}, {"date": "2018-04-05", "close": 46.56, "volume": 4678068.0}, {"date": "2018-04-06", "close": 45.35, "volume": 3362313.0}, {"date": "2018-04-09", "close": 45.08, "volume": 2323452.0}, {"date": "2018-04-10", "close": 45.33, "volume": 3806838.0}, {"date": "2018-04-11", "close": 44.52, "volume": 2757805.0}, {"date": "2018-04-12", "close": 44.22, "volume": 3866457.0}, {"date": "2018-04-13", "close": 44.48, "volume": 4193439.0}, {"date": "2018-04-16", "close": 44.79, "volume": 2310981.0}, {"date": "2018-04-17", "close": 45.43, "volume": 2104640.0}, {"date": "2018-04-18", "close": 45.57, "volume": 3197385.0}, {"date": "2018-04-19", "close": 43.76, "volume": 7230138.0}, {"date": "2018-04-20", "close": 43.01, "volume": 4846084.0}, {"date": "2018-04-23", "close": 43.47, "volume": 3924367.0}, {"date": "2018-04-24", "close": 43.74, "volume": 5673667.0}, {"date": "2018-04-25", "close": 44.93, "volume": 5995635.0}, {"date": "2018-04-26", "close": 45.47, "volume": 7139224.0}, {"date": "2018-04-27", "close": 45.13, "volume": 4014947.0}, {"date": "2018-04-30", "close": 44.14, "volume": 3407055.0}, {"date": "2018-05-01", "close": 44.24, "volume": 3406524.0}, {"date": "2018-05-02", "close": 43.61, "volume": 3395357.0}, {"date": "2018-05-03", "close": 44.39, "volume": 6863491.0}, {"date": "2018-05-04", "close": 44.71, "volume": 2166210.0}, {"date": "2018-05-07", "close": 44.99, "volume": 2847002.0}, {"date": "2018-05-08", "close": 44.92, "volume": 2128925.0}, {"date": "2018-05-09", "close": 43.63, "volume": 4168444.0}, {"date": "2018-05-10", "close": 43.87, "volume": 2533795.0}, {"date": "2018-05-11", "close": 43.87, "volume": 2395075.0}, {"date": "2018-05-14", "close": 43.51, "volume": 5257266.0}, {"date": "2018-05-15", "close": 40.58, "volume": 10975120.0}, {"date": "2018-05-16", "close": 40.97, "volume": 6455265.0}, {"date": "2018-05-17", "close": 41.39, "volume": 4026442.0}, {"date": "2018-05-18", "close": 41.84, "volume": 2795599.0}, {"date": "2018-05-21", "close": 41.62, "volume": 3883472.0}, {"date": "2018-05-22", "close": 40.87, "volume": 3744579.0}, {"date": "2018-05-23", "close": 41.55, "volume": 3718835.0}, {"date": "2018-05-24", "close": 41.8, "volume": 4842208.0}, {"date": "2018-05-25", "close": 42.66, "volume": 3125952.0}, {"date": "2018-05-29", "close": 43.03, "volume": 4838775.0}, {"date": "2018-05-30", "close": 42.39, "volume": 4198050.0}, {"date": "2018-05-31", "close": 42.21, "volume": 5071535.0}, {"date": "2018-06-01", "close": 42.21, "volume": 3010254.0}, {"date": "2018-06-04", "close": 42.09, "volume": 2761882.0}, {"date": "2018-06-05", "close": 41.99, "volume": 2956464.0}, {"date": "2018-06-06", "close": 42.34, "volume": 3661423.0}, {"date": "2018-06-07", "close": 42.44, "volume": 3008173.0}, {"date": "2018-06-08", "close": 44.19, "volume": 6697567.0}, {"date": "2018-06-11", "close": 44.05, "volume": 3015476.0}, {"date": "2018-06-12", "close": 44.92, "volume": 3596652.0}, {"date": "2018-06-13", "close": 43.04, "volume": 7159071.0}, {"date": "2018-06-14", "close": 43.08, "volume": 3602013.0}, {"date": "2018-06-15", "close": 42.84, "volume": 6097717.0}, {"date": "2018-06-18", "close": 41.93, "volume": 5367730.0}, {"date": "2018-06-19", "close": 41.71, "volume": 3482586.0}, {"date": "2018-06-20", "close": 41.78, "volume": 4126304.0}, {"date": "2018-06-21", "close": 41.31, "volume": 2633544.0}, {"date": "2018-06-22", "close": 40.75, "volume": 4457401.0}, {"date": "2018-06-25", "close": 40.06, "volume": 3906272.0}, {"date": "2018-06-26", "close": 40.45, "volume": 4058930.0}, {"date": "2018-06-27", "close": 40.09, "volume": 4207958.0}, {"date": "2018-06-28", "close": 40.46, "volume": 5000411.0}, {"date": "2018-06-29", "close": 41.0, "volume": 4512673.0}, {"date": "2018-07-02", "close": 41.07, "volume": 2965075.0}, {"date": "2018-07-03", "close": 41.12, "volume": 1775225.0}, {"date": "2018-07-05", "close": 41.33, "volume": 3081286.0}, {"date": "2018-07-06", "close": 41.42, "volume": 2569756.0}, {"date": "2018-07-09", "close": 41.82, "volume": 3249724.0}, {"date": "2018-07-10", "close": 41.53, "volume": 3254105.0}, {"date": "2018-07-11", "close": 41.16, "volume": 2254974.0}, {"date": "2018-07-12", "close": 41.66, "volume": 4938686.0}, {"date": "2018-07-13", "close": 41.47, "volume": 3689486.0}, {"date": "2018-07-16", "close": 41.98, "volume": 3769599.0}, {"date": "2018-07-17", "close": 43.22, "volume": 5072298.0}, {"date": "2018-07-18", "close": 43.25, "volume": 2917649.0}, {"date": "2018-07-19", "close": 43.28, "volume": 3049776.0}, {"date": "2018-07-20", "close": 42.55, "volume": 2795990.0}, {"date": "2018-07-23", "close": 41.88, "volume": 4416886.0}, {"date": "2018-07-24", "close": 40.38, "volume": 5638001.0}, {"date": "2018-07-25", "close": 39.54, "volume": 9115709.0}, {"date": "2018-07-26", "close": 43.84, "volume": 13482880.0}, {"date": "2018-07-27", "close": 43.9, "volume": 9672931.0}, {"date": "2018-07-30", "close": 43.7, "volume": 6034162.0}, {"date": "2018-07-31", "close": 43.7, "volume": 10402840.0}, {"date": "2018-08-01", "close": 43.84, "volume": 6028537.0}, {"date": "2018-08-02", "close": 43.78, "volume": 4229181.0}, {"date": "2018-08-03", "close": 43.78, "volume": 3184311.0}, {"date": "2018-08-06", "close": 43.78, "volume": 4925400.0}, {"date": "2018-08-07", "close": 44.29, "volume": 2865650.0}, {"date": "2018-08-08", "close": 44.1, "volume": 2059787.0}, {"date": "2018-08-09", "close": 45.0, "volume": 3887161.0}, {"date": "2018-08-10", "close": 44.92, "volume": 3576559.0}, {"date": "2018-08-13", "close": 43.52, "volume": 3764616.0}, {"date": "2018-08-14", "close": 43.99, "volume": 3133898.0}, {"date": "2018-08-15", "close": 43.83, "volume": 2939315.0}, {"date": "2018-08-16", "close": 44.32, "volume": 2583979.0}, {"date": "2018-08-17", "close": 44.38, "volume": 2898543.0}, {"date": "2018-08-20", "close": 44.79, "volume": 3645521.0}, {"date": "2018-08-21", "close": 46.47, "volume": 7279240.0}, {"date": "2018-08-22", "close": 45.7, "volume": 3281447.0}, {"date": "2018-08-23", "close": 44.97, "volume": 2079770.0}, {"date": "2018-08-24", "close": 44.96, "volume": 2140330.0}, {"date": "2018-08-27", "close": 45.38, "volume": 1945842.0}, {"date": "2018-08-28", "close": 45.32, "volume": 2330829.0}, {"date": "2018-08-29", "close": 45.14, "volume": 1779445.0}, {"date": "2018-08-30", "close": 44.52, "volume": 2079596.0}, {"date": "2018-08-31", "close": 44.51, "volume": 2600022.0}, {"date": "2018-09-04", "close": 44.68, "volume": 2035801.0}, {"date": "2018-09-05", "close": 45.11, "volume": 2306381.0}, {"date": "2018-09-06", "close": 44.77, "volume": 2055881.0}, {"date": "2018-09-07", "close": 42.99, "volume": 4901203.0}, {"date": "2018-09-10", "close": 42.87, "volume": 2937118.0}, {"date": "2018-09-11", "close": 42.99, "volume": 4619136.0}, {"date": "2018-09-12", "close": 43.5, "volume": 5236520.0}, {"date": "2018-09-13", "close": 42.66, "volume": 5440876.0}, {"date": "2018-09-14", "close": 43.0, "volume": 3160016.0}, {"date": "2018-09-17", "close": 42.54, "volume": 2683512.0}, {"date": "2018-09-18", "close": 43.18, "volume": 2387265.0}, {"date": "2018-09-19", "close": 42.62, "volume": 2320370.0}, {"date": "2018-09-20", "close": 42.54, "volume": 3318605.0}, {"date": "2018-09-21", "close": 42.41, "volume": 5058395.0}, {"date": "2018-09-24", "close": 41.95, "volume": 4772955.0}, {"date": "2018-09-25", "close": 42.99, "volume": 4141258.0}, {"date": "2018-09-26", "close": 42.55, "volume": 2902300.0}, {"date": "2018-09-27", "close": 41.83, "volume": 2714117.0}, {"date": "2018-09-28", "close": 42.18, "volume": 3742891.0}, {"date": "2018-10-01", "close": 42.22, "volume": 3064947.0}, {"date": "2018-10-02", "close": 42.59, "volume": 3929322.0}, {"date": "2018-10-03", "close": 41.48, "volume": 5068703.0}, {"date": "2018-10-04", "close": 40.5, "volume": 5878044.0}, {"date": "2018-10-05", "close": 40.26, "volume": 8087263.0}, {"date": "2018-10-08", "close": 40.65, "volume": 5072133.0}, {"date": "2018-10-09", "close": 39.39, "volume": 5180019.0}, {"date": "2018-10-10", "close": 38.27, "volume": 7801267.0}, {"date": "2018-10-11", "close": 37.92, "volume": 5897890.0}, {"date": "2018-10-12", "close": 37.63, "volume": 4427172.0}, {"date": "2018-10-15", "close": 37.68, "volume": 3431979.0}, {"date": "2018-10-16", "close": 38.65, "volume": 4647993.0}, {"date": "2018-10-17", "close": 37.78, "volume": 6704164.0}, {"date": "2018-10-18", "close": 37.38, "volume": 3932657.0}, {"date": "2018-10-19", "close": 35.92, "volume": 4972601.0}, {"date": "2018-10-22", "close": 34.97, "volume": 8075580.0}, {"date": "2018-10-23", "close": 35.68, "volume": 10289100.0}, {"date": "2018-10-24", "close": 34.42, "volume": 7606315.0}, {"date": "2018-10-25", "close": 35.62, "volume": 6337544.0}, {"date": "2018-10-26", "close": 36.05, "volume": 7993079.0}, {"date": "2018-10-29", "close": 35.04, "volume": 5295008.0}, {"date": "2018-10-30", "close": 36.36, "volume": 5728230.0}, {"date": "2018-10-31", "close": 35.96, "volume": 5500624.0}, {"date": "2018-11-01", "close": 36.97, "volume": 6087851.0}, {"date": "2018-11-02", "close": 36.09, "volume": 5086418.0}, {"date": "2018-11-05", "close": 37.36, "volume": 5494847.0}, {"date": "2018-11-06", "close": 37.49, "volume": 3690519.0}, {"date": "2018-11-07", "close": 37.59, "volume": 5373176.0}, {"date": "2018-11-08", "close": 34.22, "volume": 12123630.0}, {"date": "2018-11-09", "close": 34.4, "volume": 8794038.0}, {"date": "2018-11-12", "close": 33.89, "volume": 6421524.0}, {"date": "2018-11-13", "close": 34.69, "volume": 7492776.0}, {"date": "2018-11-14", "close": 34.48, "volume": 5513932.0}, {"date": "2018-11-15", "close": 33.58, "volume": 9517516.0}, {"date": "2018-11-16", "close": 34.78, "volume": 4967999.0}, {"date": "2018-11-19", "close": 34.96, "volume": 7920153.0}, {"date": "2018-11-20", "close": 34.86, "volume": 7180882.0}, {"date": "2018-11-21", "close": 35.8, "volume": 7050376.0}, {"date": "2018-11-23", "close": 35.81, "volume": 2377153.0}, {"date": "2018-11-26", "close": 36.12, "volume": 7852650.0}, {"date": "2018-11-27", "close": 36.3, "volume": 4578706.0}, {"date": "2018-11-28", "close": 37.32, "volume": 5347656.0}, {"date": "2018-11-29", "close": 37.35, "volume": 5969485.0}, {"date": "2018-11-30", "close": 37.22, "volume": 5024451.0}, {"date": "2018-12-03", "close": 37.99, "volume": 4057308.0}, {"date": "2018-12-04", "close": 36.28, "volume": 7757837.0}, {"date": "2018-12-06", "close": 36.96, "volume": 4461539.0}, {"date": "2018-12-07", "close": 36.46, "volume": 3550562.0}, {"date": "2018-12-10", "close": 35.92, "volume": 3565208.0}, {"date": "2018-12-11", "close": 35.74, "volume": 2961478.0}, {"date": "2018-12-12", "close": 35.97, "volume": 3102119.0}, {"date": "2018-12-13", "close": 36.08, "volume": 2901341.0}, {"date": "2018-12-14", "close": 35.5, "volume": 5763587.0}, {"date": "2018-12-17", "close": 35.3, "volume": 4258334.0}, {"date": "2018-12-18", "close": 36.04, "volume": 8138596.0}, {"date": "2018-12-19", "close": 35.64, "volume": 7387038.0}, {"date": "2018-12-20", "close": 35.06, "volume": 6433655.0}, {"date": "2018-12-21", "close": 33.62, "volume": 8864093.0}, {"date": "2018-12-24", "close": 32.96, "volume": 3037556.0}, {"date": "2018-12-26", "close": 34.18, "volume": 4644664.0}, {"date": "2018-12-27", "close": 34.56, "volume": 4105267.0}, {"date": "2018-12-28", "close": 34.59, "volume": 4232954.0}, {"date": "2018-12-31", "close": 34.66, "volume": 3171239.0}, {"date": "2019-01-02", "close": 35.27, "volume": 4761766.0}, {"date": "2019-01-03", "close": 35.13, "volume": 5025013.0}, {"date": "2019-01-04", "close": 36.75, "volume": 5264528.0}, {"date": "2019-01-07", "close": 37.4, "volume": 7416158.0}, {"date": "2019-01-08", "close": 37.25, "volume": 4636659.0}, {"date": "2019-01-09", "close": 39.58, "volume": 11886210.0}, {"date": "2019-01-10", "close": 39.11, "volume": 7246643.0}, {"date": "2019-01-11", "close": 39.6, "volume": 5860571.0}, {"date": "2019-01-14", "close": 38.42, "volume": 8306450.0}, {"date": "2019-01-15", "close": 38.48, "volume": 4851891.0}, {"date": "2019-01-16", "close": 37.85, "volume": 4574064.0}, {"date": "2019-01-17", "close": 37.61, "volume": 4774045.0}, {"date": "2019-01-18", "close": 37.18, "volume": 5066909.0}, {"date": "2019-01-22", "close": 36.42, "volume": 4858788.0}, {"date": "2019-01-23", "close": 37.3, "volume": 6345132.0}, {"date": "2019-01-24", "close": 38.3, "volume": 9168856.0}, {"date": "2019-01-25", "close": 37.3, "volume": 15998960.0}, {"date": "2019-01-28", "close": 36.39, "volume": 10147450.0}, {"date": "2019-01-29", "close": 36.68, "volume": 12026690.0}, {"date": "2019-01-30", "close": 37.59, "volume": 8642223.0}, {"date": "2019-01-31", "close": 38.45, "volume": 11088490.0}, {"date": "2019-02-01", "close": 37.99, "volume": 8074850.0}, {"date": "2019-02-04", "close": 37.73, "volume": 4815971.0}, {"date": "2019-02-05", "close": 38.35, "volume": 4130208.0}, {"date": "2019-02-06", "close": 37.53, "volume": 6524268.0}, {"date": "2019-02-07", "close": 38.45, "volume": 7052327.0}, {"date": "2019-02-08", "close": 37.72, "volume": 4938510.0}, {"date": "2019-02-11", "close": 37.76, "volume": 3667723.0}, {"date": "2019-02-12", "close": 40.61, "volume": 10344300.0}, {"date": "2019-02-13", "close": 40.17, "volume": 8431239.0}, {"date": "2019-02-14", "close": 39.8, "volume": 7735985.0}, {"date": "2019-02-15", "close": 39.97, "volume": 7573271.0}, {"date": "2019-02-19", "close": 40.43, "volume": 5214283.0}, {"date": "2019-02-20", "close": 39.87, "volume": 4308316.0}, {"date": "2019-02-21", "close": 40.27, "volume": 4643118.0}, {"date": "2019-02-22", "close": 40.84, "volume": 5142506.0}, {"date": "2019-02-25", "close": 40.79, "volume": 8060848.0}, {"date": "2019-02-26", "close": 40.6, "volume": 4339962.0}, {"date": "2019-02-27", "close": 40.04, "volume": 5262171.0}, {"date": "2019-02-28", "close": 38.89, "volume": 7247803.0}, {"date": "2019-03-01", "close": 38.78, "volume": 7684066.0}, {"date": "2019-03-04", "close": 39.99, "volume": 8170273.0}, {"date": "2019-03-05", "close": 39.15, "volume": 5578571.0}, {"date": "2019-03-06", "close": 39.15, "volume": 4687719.0}, {"date": "2019-03-07", "close": 40.56, "volume": 7778291.0}, {"date": "2019-03-08", "close": 40.4, "volume": 6110256.0}, {"date": "2019-03-11", "close": 41.1, "volume": 4545702.0}, {"date": "2019-03-12", "close": 41.4, "volume": 3929053.0}, {"date": "2019-03-13", "close": 40.95, "volume": 4428501.0}, {"date": "2019-03-14", "close": 40.8, "volume": 4036005.0}, {"date": "2019-03-15", "close": 40.76, "volume": 4179285.0}, {"date": "2019-03-18", "close": 40.46, "volume": 3513173.0}, {"date": "2019-03-19", "close": 39.58, "volume": 4479107.0}, {"date": "2019-03-20", "close": 39.21, "volume": 7135177.0}, {"date": "2019-03-21", "close": 40.54, "volume": 6965533.0}, {"date": "2019-03-22", "close": 40.93, "volume": 5333072.0}, {"date": "2019-03-25", "close": 41.96, "volume": 8394340.0}, {"date": "2019-03-26", "close": 41.59, "volume": 5675326.0}, {"date": "2019-03-27", "close": 42.54, "volume": 6639832.0}, {"date": "2019-03-28", "close": 41.67, "volume": 4366934.0}, {"date": "2019-03-29", "close": 41.38, "volume": 6796586.0}, {"date": "2019-04-01", "close": 41.71, "volume": 5358914.0}, {"date": "2019-04-02", "close": 41.7, "volume": 3603730.0}, {"date": "2019-04-03", "close": 41.89, "volume": 4154822.0}, {"date": "2019-04-04", "close": 42.81, "volume": 5873703.0}, {"date": "2019-04-05", "close": 43.55, "volume": 5736399.0}, {"date": "2019-04-08", "close": 43.7, "volume": 3187079.0}, {"date": "2019-04-09", "close": 43.4, "volume": 3686948.0}, {"date": "2019-04-10", "close": 43.93, "volume": 3478267.0}, {"date": "2019-04-11", "close": 44.85, "volume": 6245398.0}, {"date": "2019-04-12", "close": 45.35, "volume": 10680290.0}, {"date": "2019-04-15", "close": 45.42, "volume": 7150069.0}, {"date": "2019-04-16", "close": 45.69, "volume": 6132818.0}, {"date": "2019-04-17", "close": 45.77, "volume": 5409229.0}, {"date": "2019-04-18", "close": 46.42, "volume": 7802881.0}, {"date": "2019-04-22", "close": 45.66, "volume": 5689158.0}, {"date": "2019-04-23", "close": 46.4, "volume": 5896953.0}, {"date": "2019-04-24", "close": 46.67, "volume": 5187091.0}, {"date": "2019-04-25", "close": 44.45, "volume": 9968888.0}, {"date": "2019-04-26", "close": 44.0, "volume": 5502047.0}, {"date": "2019-04-29", "close": 43.95, "volume": 2931118.0}, {"date": "2019-04-30", "close": 44.31, "volume": 3827698.0}, {"date": "2019-05-01", "close": 44.35, "volume": 3982441.0}, {"date": "2019-05-02", "close": 44.38, "volume": 4019795.0}, {"date": "2019-05-03", "close": 44.13, "volume": 3625631.0}, {"date": "2019-05-06", "close": 44.13, "volume": 3530170.0}, {"date": "2019-05-07", "close": 43.75, "volume": 2771656.0}, {"date": "2019-05-08", "close": 43.23, "volume": 1988980.0}, {"date": "2019-05-09", "close": 43.62, "volume": 2727256.0}, {"date": "2019-05-10", "close": 43.52, "volume": 2427125.0}, {"date": "2019-05-13", "close": 43.23, "volume": 2919777.0}, {"date": "2019-05-14", "close": 43.98, "volume": 4342266.0}, {"date": "2019-05-15", "close": 44.05, "volume": 3396662.0}, {"date": "2019-05-16", "close": 44.96, "volume": 4488947.0}, {"date": "2019-05-17", "close": 44.54, "volume": 3616224.0}, {"date": "2019-05-20", "close": 43.36, "volume": 4117845.0}, {"date": "2019-05-21", "close": 43.8, "volume": 3155604.0}, {"date": "2019-05-22", "close": 43.76, "volume": 4597906.0}, {"date": "2019-05-23", "close": 43.62, "volume": 4316765.0}, {"date": "2019-05-24", "close": 44.63, "volume": 2661468.0}, {"date": "2019-05-28", "close": 44.11, "volume": 3204320.0}, {"date": "2019-05-29", "close": 43.48, "volume": 4599099.0}, {"date": "2019-05-30", "close": 43.96, "volume": 2894373.0}, {"date": "2019-05-31", "close": 42.76, "volume": 4806935.0}, {"date": "2019-06-03", "close": 43.27, "volume": 3647676.0}, {"date": "2019-06-04", "close": 44.41, "volume": 3368881.0}, {"date": "2019-06-05", "close": 44.63, "volume": 2660472.0}, {"date": "2019-06-06", "close": 45.17, "volume": 2189072.0}, {"date": "2019-06-07", "close": 45.6, "volume": 2693096.0}, {"date": "2019-06-10", "close": 45.49, "volume": 2002520.0}, {"date": "2019-06-11", "close": 44.87, "volume": 3120476.0}, {"date": "2019-06-12", "close": 45.04, "volume": 3689450.0}, {"date": "2019-06-13", "close": 45.46, "volume": 3765370.0}, {"date": "2019-06-14", "close": 45.96, "volume": 2816488.0}, {"date": "2019-06-17", "close": 45.96, "volume": 2314365.0}, {"date": "2019-06-18", "close": 45.84, "volume": 2524514.0}, {"date": "2019-06-19", "close": 44.85, "volume": 5037739.0}, {"date": "2019-06-20", "close": 45.69, "volume": 3763836.0}, {"date": "2019-06-21", "close": 44.66, "volume": 4407499.0}, {"date": "2019-06-24", "close": 44.28, "volume": 3859774.0}, {"date": "2019-06-25", "close": 42.57, "volume": 8529072.0}, {"date": "2019-06-26", "close": 42.06, "volume": 7103594.0}, {"date": "2019-06-27", "close": 43.22, "volume": 4364155.0}, {"date": "2019-06-28", "close": 43.13, "volume": 7192497.0}, {"date": "2019-07-01", "close": 43.62, "volume": 5487236.0}, {"date": "2019-07-02", "close": 44.12, "volume": 2748512.0}, {"date": "2019-07-03", "close": 44.35, "volume": 1312002.0}, {"date": "2019-07-05", "close": 43.48, "volume": 2445152.0}, {"date": "2019-07-08", "close": 44.09, "volume": 2202184.0}, {"date": "2019-07-09", "close": 43.91, "volume": 3432615.0}, {"date": "2019-07-10", "close": 44.66, "volume": 3482513.0}, {"date": "2019-07-11", "close": 44.41, "volume": 2459550.0}, {"date": "2019-07-12", "close": 45.49, "volume": 3541020.0}, {"date": "2019-07-15", "close": 45.22, "volume": 2563383.0}, {"date": "2019-07-16", "close": 45.44, "volume": 3163010.0}, {"date": "2019-07-17", "close": 45.2, "volume": 1725975.0}, {"date": "2019-07-18", "close": 45.24, "volume": 2561899.0}, {"date": "2019-07-19", "close": 45.0, "volume": 2211719.0}, {"date": "2019-07-22", "close": 44.76, "volume": 1780430.0}, {"date": "2019-07-23", "close": 43.61, "volume": 5319283.0}, {"date": "2019-07-24", "close": 43.9, "volume": 2845070.0}, {"date": "2019-07-25", "close": 44.5, "volume": 5065947.0}, {"date": "2019-07-26", "close": 44.5, "volume": 3405876.0}, {"date": "2019-07-29", "close": 44.0, "volume": 3992098.0}, {"date": "2019-07-30", "close": 46.52, "volume": 7934289.0}, {"date": "2019-07-31", "close": 45.93, "volume": 5713564.0}, {"date": "2019-08-01", "close": 47.05, "volume": 7588563.0}, {"date": "2019-08-02", "close": 47.0, "volume": 4972175.0}, {"date": "2019-08-05", "close": 45.93, "volume": 4853362.0}, {"date": "2019-08-06", "close": 46.26, "volume": 5287784.0}, {"date": "2019-08-07", "close": 47.81, "volume": 6321535.0}, {"date": "2019-08-08", "close": 47.92, "volume": 4855761.0}, {"date": "2019-08-09", "close": 47.23, "volume": 3071768.0}, {"date": "2019-08-12", "close": 46.99, "volume": 2690007.0}, {"date": "2019-08-13", "close": 47.96, "volume": 7262708.0}, {"date": "2019-08-14", "close": 47.36, "volume": 3880191.0}, {"date": "2019-08-15", "close": 46.97, "volume": 3492965.0}, {"date": "2019-08-16", "close": 47.75, "volume": 2723140.0}, {"date": "2019-08-19", "close": 48.17, "volume": 3283458.0}, {"date": "2019-08-20", "close": 48.91, "volume": 4841376.0}, {"date": "2019-08-21", "close": 49.45, "volume": 3975860.0}, {"date": "2019-08-22", "close": 50.34, "volume": 4655009.0}, {"date": "2019-08-23", "close": 49.21, "volume": 6303971.0}, {"date": "2019-08-26", "close": 49.21, "volume": 4120919.0}, {"date": "2019-08-27", "close": 48.93, "volume": 3338403.0}, {"date": "2019-08-28", "close": 49.0, "volume": 2501659.0}, {"date": "2019-08-29", "close": 49.27, "volume": 3029013.0}, {"date": "2019-08-30", "close": 49.47, "volume": 1576675.0}, {"date": "2019-09-03", "close": 49.79, "volume": 2377163.0}, {"date": "2019-09-04", "close": 50.5, "volume": 3430449.0}, {"date": "2019-09-05", "close": 49.96, "volume": 3909055.0}, {"date": "2019-09-06", "close": 50.13, "volume": 2754719.0}, {"date": "2019-09-09", "close": 49.77, "volume": 3396618.0}, {"date": "2019-09-10", "close": 49.43, "volume": 4099207.0}, {"date": "2019-09-11", "close": 49.45, "volume": 5275974.0}, {"date": "2019-09-12", "close": 49.77, "volume": 4898420.0}, {"date": "2019-09-13", "close": 49.49, "volume": 3623204.0}, {"date": "2019-09-16", "close": 49.03, "volume": 5077321.0}, {"date": "2019-09-17", "close": 49.69, "volume": 11216460.0}, {"date": "2019-09-18", "close": 50.36, "volume": 4748205.0}, {"date": "2019-09-19", "close": 50.87, "volume": 4165855.0}, {"date": "2019-09-20", "close": 51.58, "volume": 5219791.0}, {"date": "2019-09-23", "close": 52.2, "volume": 7260701.0}, {"date": "2019-09-24", "close": 51.93, "volume": 4097821.0}, {"date": "2019-09-25", "close": 52.52, "volume": 3903603.0}, {"date": "2019-09-26", "close": 52.41, "volume": 2085663.0}, {"date": "2019-09-27", "close": 52.14, "volume": 2212342.0}, {"date": "2019-09-30", "close": 52.71, "volume": 3417802.0}, {"date": "2019-10-01", "close": 52.04, "volume": 3218622.0}, {"date": "2019-10-02", "close": 51.4, "volume": 5283670.0}, {"date": "2019-10-03", "close": 51.34, "volume": 3745417.0}, {"date": "2019-10-04", "close": 52.54, "volume": 7412479.0}, {"date": "2019-10-07", "close": 52.33, "volume": 4190317.0}, {"date": "2019-10-08", "close": 52.92, "volume": 3988249.0}, {"date": "2019-10-09", "close": 52.65, "volume": 3332658.0}, {"date": "2019-10-10", "close": 52.5, "volume": 5157918.0}, {"date": "2019-10-11", "close": 51.99, "volume": 3206430.0}, {"date": "2019-10-14", "close": 52.29, "volume": 1949515.0}, {"date": "2019-10-15", "close": 52.63, "volume": 3211120.0}, {"date": "2019-10-16", "close": 53.67, "volume": 3646754.0}, {"date": "2019-10-17", "close": 53.49, "volume": 3868507.0}, {"date": "2019-10-18", "close": 53.97, "volume": 3546063.0}, {"date": "2019-10-21", "close": 53.17, "volume": 4409774.0}, {"date": "2019-10-22", "close": 53.3, "volume": 7311729.0}, {"date": "2019-10-23", "close": 53.34, "volume": 2507609.0}, {"date": "2019-10-24", "close": 53.98, "volume": 2224902.0}, {"date": "2019-10-25", "close": 53.71, "volume": 2933954.0}, {"date": "2019-10-28", "close": 51.82, "volume": 4282732.0}, {"date": "2019-10-29", "close": 51.56, "volume": 5218645.0}, {"date": "2019-10-30", "close": 52.19, "volume": 7430959.0}, {"date": "2019-10-31", "close": 52.37, "volume": 5146339.0}, {"date": "2019-11-01", "close": 53.3, "volume": 3414441.0}, {"date": "2019-11-04", "close": 51.15, "volume": 6209671.0}, {"date": "2019-11-05", "close": 50.71, "volume": 6937140.0}, {"date": "2019-11-06", "close": 52.05, "volume": 4830324.0}, {"date": "2019-11-07", "close": 51.03, "volume": 4878158.0}, {"date": "2019-11-08", "close": 51.15, "volume": 3184661.0}, {"date": "2019-11-11", "close": 52.65, "volume": 4340592.0}, {"date": "2019-11-12", "close": 54.27, "volume": 9587767.0}, {"date": "2019-11-13", "close": 54.33, "volume": 9982027.0}, {"date": "2019-11-14", "close": 54.26, "volume": 8772883.0}, {"date": "2019-11-15", "close": 53.5, "volume": 5933598.0}, {"date": "2019-11-18", "close": 54.63, "volume": 5334502.0}, {"date": "2019-11-19", "close": 54.14, "volume": 3211310.0}, {"date": "2019-11-20", "close": 54.57, "volume": 5287870.0}, {"date": "2019-11-21", "close": 53.91, "volume": 2800963.0}, {"date": "2019-11-22", "close": 54.11, "volume": 3934402.0}, {"date": "2019-11-25", "close": 54.82, "volume": 3648776.0}, {"date": "2019-11-26", "close": 55.39, "volume": 6045670.0}, {"date": "2019-11-27", "close": 55.3, "volume": 6023155.0}, {"date": "2019-11-29", "close": 55.35, "volume": 1853830.0}, {"date": "2019-12-02", "close": 54.85, "volume": 3527898.0}, {"date": "2019-12-03", "close": 54.76, "volume": 2927517.0}, {"date": "2019-12-04", "close": 55.34, "volume": 3853301.0}, {"date": "2019-12-05", "close": 55.76, "volume": 4135640.0}, {"date": "2019-12-06", "close": 54.2, "volume": 4996492.0}, {"date": "2019-12-09", "close": 54.89, "volume": 3004536.0}, {"date": "2019-12-10", "close": 55.13, "volume": 2899854.0}, {"date": "2019-12-11", "close": 55.91, "volume": 2366003.0}, {"date": "2019-12-12", "close": 54.36, "volume": 3674752.0}, {"date": "2019-12-13", "close": 54.81, "volume": 2928051.0}, {"date": "2019-12-16", "close": 54.7, "volume": 4245010.0}, {"date": "2019-12-17", "close": 53.7, "volume": 4547667.0}, {"date": "2019-12-18", "close": 52.79, "volume": 5862696.0}, {"date": "2019-12-19", "close": 52.35, "volume": 4699523.0}, {"date": "2019-12-20", "close": 53.69, "volume": 5785614.0}, {"date": "2019-12-23", "close": 52.8, "volume": 1953572.0}, {"date": "2019-12-24", "close": 53.2, "volume": 677500.0}, {"date": "2019-12-26", "close": 53.01, "volume": 1146395.0}, {"date": "2019-12-27", "close": 52.91, "volume": 1584447.0}, {"date": "2019-12-30", "close": 52.55, "volume": 2145451.0}, {"date": "2019-12-31", "close": 52.75, "volume": 1702130.0}, {"date": "2020-01-02", "close": 52.57, "volume": 3453288.0}, {"date": "2020-01-03", "close": 52.96, "volume": 4330401.0}, {"date": "2020-01-06", "close": 53.41, "volume": 4305491.0}, {"date": "2020-01-07", "close": 53.21, "volume": 4507590.0}, {"date": "2020-01-08", "close": 53.5, "volume": 5279637.0}, {"date": "2020-01-09", "close": 53.27, "volume": 5505436.0}, {"date": "2020-01-10", "close": 53.77, "volume": 3681135.0}, {"date": "2020-01-13", "close": 53.57, "volume": 2383816.0}, {"date": "2020-01-14", "close": 54.29, "volume": 2578745.0}, {"date": "2020-01-15", "close": 54.94, "volume": 3846541.0}, {"date": "2020-01-16", "close": 55.38, "volume": 3461822.0}, {"date": "2020-01-17", "close": 55.71, "volume": 4468764.0}, {"date": "2020-01-21", "close": 56.97, "volume": 3288830.0}, {"date": "2020-01-22", "close": 57.42, "volume": 2415437.0}, {"date": "2020-01-23", "close": 58.99, "volume": 4510071.0}, {"date": "2020-01-24", "close": 58.51, "volume": 6602494.0}, {"date": "2020-01-27", "close": 59.67, "volume": 7760028.0}, {"date": "2020-01-28", "close": 61.38, "volume": 6038182.0}, {"date": "2020-01-29", "close": 60.73, "volume": 3610109.0}, {"date": "2020-01-30", "close": 60.3, "volume": 2413037.0}, {"date": "2020-01-31", "close": 59.2, "volume": 3755727.0}, {"date": "2020-02-03", "close": 58.74, "volume": 2833007.0}, {"date": "2020-02-04", "close": 57.67, "volume": 3994249.0}, {"date": "2020-02-05", "close": 59.68, "volume": 3933979.0}, {"date": "2020-02-06", "close": 60.6, "volume": 3605101.0}, {"date": "2020-02-07", "close": 60.7, "volume": 2423949.0}, {"date": "2020-02-10", "close": 61.52, "volume": 4470233.0}, {"date": "2020-02-11", "close": 61.86, "volume": 2453114.0}, {"date": "2020-02-12", "close": 61.6, "volume": 2463907.0}, {"date": "2020-02-13", "close": 61.67, "volume": 5426404.0}, {"date": "2020-02-14", "close": 61.81, "volume": 2252008.0}, {"date": "2020-02-18", "close": 61.83, "volume": 2548116.0}, {"date": "2020-02-19", "close": 61.88, "volume": 3295900.0}, {"date": "2020-02-20", "close": 62.05, "volume": 3685118.0}, {"date": "2020-02-21", "close": 61.88, "volume": 3450529.0}, {"date": "2020-02-24", "close": 60.43, "volume": 2415353.0}, {"date": "2020-02-25", "close": 58.09, "volume": 4366777.0}, {"date": "2020-02-26", "close": 56.57, "volume": 5325176.0}, {"date": "2020-02-27", "close": 55.86, "volume": 7207336.0}, {"date": "2020-02-28", "close": 53.27, "volume": 8175514.0}, {"date": "2020-03-02", "close": 54.83, "volume": 8169259.0}, {"date": "2020-03-03", "close": 55.59, "volume": 6180958.0}, {"date": "2020-03-04", "close": 58.56, "volume": 6693625.0}, {"date": "2020-03-05", "close": 56.71, "volume": 4097632.0}, {"date": "2020-03-06", "close": 54.8, "volume": 6155113.0}, {"date": "2020-03-09", "close": 49.12, "volume": 5103909.0}, {"date": "2020-03-10", "close": 50.99, "volume": 7057436.0}, {"date": "2020-03-11", "close": 45.62, "volume": 6110503.0}, {"date": "2020-03-12", "close": 39.22, "volume": 8171586.0}, {"date": "2020-03-13", "close": 39.3, "volume": 7475201.0}, {"date": "2020-03-16", "close": 31.35, "volume": 8400417.0}, {"date": "2020-03-17", "close": 31.23, "volume": 9479033.0}, {"date": "2020-03-18", "close": 28.78, "volume": 11532930.0}, {"date": "2020-03-19", "close": 30.01, "volume": 7254789.0}, {"date": "2020-03-20", "close": 31.38, "volume": 9398906.0}, {"date": "2020-03-23", "close": 29.56, "volume": 9376953.0}, {"date": "2020-03-24", "close": 32.89, "volume": 7444645.0}, {"date": "2020-03-25", "close": 37.03, "volume": 6941781.0}, {"date": "2020-03-26", "close": 39.27, "volume": 6089893.0}, {"date": "2020-03-27", "close": 36.88, "volume": 4874596.0}, {"date": "2020-03-30", "close": 36.84, "volume": 4434723.0}, {"date": "2020-03-31", "close": 34.0, "volume": 6891892.0}, {"date": "2020-04-01", "close": 32.68, "volume": 8213731.0}, {"date": "2020-04-02", "close": 32.6, "volume": 6868584.0}, {"date": "2020-04-03", "close": 32.14, "volume": 6685180.0}, {"date": "2020-04-06", "close": 36.85, "volume": 6190708.0}, {"date": "2020-04-07", "close": 36.54, "volume": 6108805.0}, {"date": "2020-04-08", "close": 39.65, "volume": 5381120.0}, {"date": "2020-04-09", "close": 41.04, "volume": 7529295.0}, {"date": "2020-04-13", "close": 38.63, "volume": 7545867.0}, {"date": "2020-04-14", "close": 40.16, "volume": 4058234.0}, {"date": "2020-04-15", "close": 37.72, "volume": 5616686.0}, {"date": "2020-04-16", "close": 38.7, "volume": 4100085.0}, {"date": "2020-04-17", "close": 39.88, "volume": 3940177.0}, {"date": "2020-04-20", "close": 38.29, "volume": 3070837.0}, {"date": "2020-04-21", "close": 38.02, "volume": 3637412.0}, {"date": "2020-04-22", "close": 38.89, "volume": 5084567.0}, {"date": "2020-04-23", "close": 39.18, "volume": 4235201.0}, {"date": "2020-04-24", "close": 40.94, "volume": 3955976.0}, {"date": "2020-04-27", "close": 42.11, "volume": 5021002.0}, {"date": "2020-04-28", "close": 46.93, "volume": 7223029.0}, {"date": "2020-04-29", "close": 48.55, "volume": 5850103.0}, {"date": "2020-04-30", "close": 47.22, "volume": 6627854.0}, {"date": "2020-05-01", "close": 46.54, "volume": 4422625.0}, {"date": "2020-05-04", "close": 46.13, "volume": 4311125.0}, {"date": "2020-05-05", "close": 47.42, "volume": 4204353.0}, {"date": "2020-05-06", "close": 47.26, "volume": 4234606.0}, {"date": "2020-05-07", "close": 47.16, "volume": 3991837.0}, {"date": "2020-05-08", "close": 49.59, "volume": 3074770.0}, {"date": "2020-05-11", "close": 48.53, "volume": 2875797.0}, {"date": "2020-05-12", "close": 47.08, "volume": 2805928.0}, {"date": "2020-05-13", "close": 45.69, "volume": 5495367.0}, {"date": "2020-05-14", "close": 46.16, "volume": 3366306.0}, {"date": "2020-05-15", "close": 47.21, "volume": 2893724.0}, {"date": "2020-05-18", "close": 51.91, "volume": 4813461.0}, {"date": "2020-05-19", "close": 51.98, "volume": 5662873.0}, {"date": "2020-05-20", "close": 52.4, "volume": 3832914.0}, {"date": "2020-05-21", "close": 53.0, "volume": 4043331.0}, {"date": "2020-05-22", "close": 54.06, "volume": 2587137.0}, {"date": "2020-05-26", "close": 55.89, "volume": 4557067.0}, {"date": "2020-05-27", "close": 58.83, "volume": 7515954.0}, {"date": "2020-05-28", "close": 55.91, "volume": 4857043.0}, {"date": "2020-05-29", "close": 55.3, "volume": 6634023.0}, {"date": "2020-06-01", "close": 54.99, "volume": 6009355.0}, {"date": "2020-06-02", "close": 55.2, "volume": 4176051.0}, {"date": "2020-06-03", "close": 56.67, "volume": 4334084.0}, {"date": "2020-06-04", "close": 53.58, "volume": 5240140.0}, {"date": "2020-06-05", "close": 56.48, "volume": 4899829.0}, {"date": "2020-06-08", "close": 55.12, "volume": 3834256.0}, {"date": "2020-06-09", "close": 55.53, "volume": 3679292.0}, {"date": "2020-06-10", "close": 56.28, "volume": 3256699.0}, {"date": "2020-06-11", "close": 51.07, "volume": 6118415.0}, {"date": "2020-06-12", "close": 54.0, "volume": 5490483.0}, {"date": "2020-06-15", "close": 55.88, "volume": 3496424.0}, {"date": "2020-06-16", "close": 58.01, "volume": 7137702.0}, {"date": "2020-06-17", "close": 58.53, "volume": 4797488.0}, {"date": "2020-06-18", "close": 57.31, "volume": 3336097.0}, {"date": "2020-06-19", "close": 56.06, "volume": 5802001.0}, {"date": "2020-06-22", "close": 56.45, "volume": 3006885.0}, {"date": "2020-06-23", "close": 56.4, "volume": 2808981.0}, {"date": "2020-06-24", "close": 54.09, "volume": 3410364.0}, {"date": "2020-06-25", "close": 54.11, "volume": 3449653.0}, {"date": "2020-06-26", "close": 53.03, "volume": 3634144.0}, {"date": "2020-06-29", "close": 54.62, "volume": 2128890.0}, {"date": "2020-06-30", "close": 55.45, "volume": 2548819.0}, {"date": "2020-07-01", "close": 53.86, "volume": 3325365.0}, {"date": "2020-07-02", "close": 54.07, "volume": 1881950.0}, {"date": "2020-07-06", "close": 55.92, "volume": 1804347.0}, {"date": "2020-07-07", "close": 56.55, "volume": 3889939.0}, {"date": "2020-07-08", "close": 58.85, "volume": 3887588.0}, {"date": "2020-07-09", "close": 58.04, "volume": 4495178.0}, {"date": "2020-07-10", "close": 58.66, "volume": 2384827.0}, {"date": "2020-07-13", "close": 56.91, "volume": 3917489.0}, {"date": "2020-07-14", "close": 59.15, "volume": 2572138.0}, {"date": "2020-07-15", "close": 60.05, "volume": 3096287.0}, {"date": "2020-07-16", "close": 62.54, "volume": 4222885.0}, {"date": "2020-07-17", "close": 63.48, "volume": 7060713.0}, {"date": "2020-07-20", "close": 63.5, "volume": 2652786.0}, {"date": "2020-07-21", "close": 62.71, "volume": 3105476.0}, {"date": "2020-07-22", "close": 64.8, "volume": 3082407.0}, {"date": "2020-07-23", "close": 63.88, "volume": 5526119.0}, {"date": "2020-07-24", "close": 63.75, "volume": 2935375.0}, {"date": "2020-07-27", "close": 66.57, "volume": 3807254.0}, {"date": "2020-07-28", "close": 64.58, "volume": 8176417.0}, {"date": "2020-07-29", "close": 66.6, "volume": 3535575.0}, {"date": "2020-07-30", "close": 66.05, "volume": 3000529.0}, {"date": "2020-07-31", "close": 66.16, "volume": 5067027.0}, {"date": "2020-08-03", "close": 68.32, "volume": 3349236.0}, {"date": "2020-08-04", "close": 67.34, "volume": 2212930.0}, {"date": "2020-08-05", "close": 68.09, "volume": 2081404.0}, {"date": "2020-08-06", "close": 67.62, "volume": 1777986.0}, {"date": "2020-08-07", "close": 68.38, "volume": 2412630.0}, {"date": "2020-08-10", "close": 69.7, "volume": 4634978.0}, {"date": "2020-08-11", "close": 69.04, "volume": 6330021.0}, {"date": "2020-08-12", "close": 71.26, "volume": 4018257.0}, {"date": "2020-08-13", "close": 71.48, "volume": 2772288.0}, {"date": "2020-08-14", "close": 71.39, "volume": 1883959.0}, {"date": "2020-08-17", "close": 73.33, "volume": 3521291.0}, {"date": "2020-08-18", "close": 73.54, "volume": 3261276.0}, {"date": "2020-08-19", "close": 74.03, "volume": 3104003.0}, {"date": "2020-08-20", "close": 74.6, "volume": 3556553.0}, {"date": "2020-08-21", "close": 76.97, "volume": 5956674.0}, {"date": "2020-08-24", "close": 76.17, "volume": 3159367.0}, {"date": "2020-08-25", "close": 75.48, "volume": 2350148.0}, {"date": "2020-08-26", "close": 74.07, "volume": 3277389.0}, {"date": "2020-08-27", "close": 72.5, "volume": 3862740.0}, {"date": "2020-08-28", "close": 71.84, "volume": 3594174.0}, {"date": "2020-08-31", "close": 71.37, "volume": 4129894.0}, {"date": "2020-09-01", "close": 73.36, "volume": 2618088.0}, {"date": "2020-09-02", "close": 72.89, "volume": 2450130.0}, {"date": "2020-09-03", "close": 70.56, "volume": 4127086.0}, {"date": "2020-09-04", "close": 68.23, "volume": 4543972.0}, {"date": "2020-09-08", "close": 68.01, "volume": 3736104.0}, {"date": "2020-09-09", "close": 70.07, "volume": 3427631.0}, {"date": "2020-09-10", "close": 69.73, "volume": 3035287.0}, {"date": "2020-09-11", "close": 71.39, "volume": 2619188.0}, {"date": "2020-09-14", "close": 72.72, "volume": 3633599.0}, {"date": "2020-09-15", "close": 71.77, "volume": 2742837.0}, {"date": "2020-09-16", "close": 74.37, "volume": 4378609.0}, {"date": "2020-09-17", "close": 73.32, "volume": 2828947.0}, {"date": "2020-09-18", "close": 72.69, "volume": 3827841.0}, {"date": "2020-09-21", "close": 72.12, "volume": 2606302.0}, {"date": "2020-09-22", "close": 75.51, "volume": 5443868.0}, {"date": "2020-09-23", "close": 71.17, "volume": 3830277.0}, {"date": "2020-09-24", "close": 72.0, "volume": 3338767.0}, {"date": "2020-09-25", "close": 71.83, "volume": 3337929.0}, {"date": "2020-09-28", "close": 74.49, "volume": 3151204.0}, {"date": "2020-09-29", "close": 74.02, "volume": 2285600.0}, {"date": "2020-09-30", "close": 75.63, "volume": 3856287.0}, {"date": "2020-10-01", "close": 77.54, "volume": 3514131.0}, {"date": "2020-10-02", "close": 77.89, "volume": 2586891.0}, {"date": "2020-10-05", "close": 75.7, "volume": 4174461.0}, {"date": "2020-10-06", "close": 75.11, "volume": 2440791.0}, {"date": "2020-10-07", "close": 75.76, "volume": 2111082.0}, {"date": "2020-10-08", "close": 77.71, "volume": 1786076.0}, {"date": "2020-10-09", "close": 78.09, "volume": 1954356.0}, {"date": "2020-10-12", "close": 78.35, "volume": 1776572.0}, {"date": "2020-10-13", "close": 77.85, "volume": 1952589.0}, {"date": "2020-10-14", "close": 78.27, "volume": 1695692.0}, {"date": "2020-10-15", "close": 78.82, "volume": 2166418.0}, {"date": "2020-10-16", "close": 77.09, "volume": 3597706.0}, {"date": "2020-10-19", "close": 75.79, "volume": 1764722.0}, {"date": "2020-10-20", "close": 76.52, "volume": 2071047.0}, {"date": "2020-10-21", "close": 73.11, "volume": 2818694.0}, {"date": "2020-10-22", "close": 70.59, "volume": 3950172.0}, {"date": "2020-10-23", "close": 73.06, "volume": 2294914.0}, {"date": "2020-10-26", "close": 70.84, "volume": 3282194.0}, {"date": "2020-10-27", "close": 69.1, "volume": 2577906.0}, {"date": "2020-10-28", "close": 68.88, "volume": 2523968.0}, {"date": "2020-10-29", "close": 68.03, "volume": 2489565.0}, {"date": "2020-10-30", "close": 66.81, "volume": 3353329.0}, {"date": "2020-11-02", "close": 69.18, "volume": 2550530.0}, {"date": "2020-11-03", "close": 69.46, "volume": 2723972.0}, {"date": "2020-11-04", "close": 74.75, "volume": 4198746.0}, {"date": "2020-11-05", "close": 72.91, "volume": 3106303.0}, {"date": "2020-11-06", "close": 70.61, "volume": 2305151.0}, {"date": "2020-11-09", "close": 64.95, "volume": 7374160.0}, {"date": "2020-11-10", "close": 70.88, "volume": 7652814.0}, {"date": "2020-11-11", "close": 72.85, "volume": 4285334.0}, {"date": "2020-11-12", "close": 71.42, "volume": 2790568.0}, {"date": "2020-11-13", "close": 73.27, "volume": 2337784.0}, {"date": "2020-11-16", "close": 74.13, "volume": 2250983.0}, {"date": "2020-11-17", "close": 73.47, "volume": 2783213.0}, {"date": "2020-11-18", "close": 74.54, "volume": 2741148.0}, {"date": "2020-11-19", "close": 75.1, "volume": 3460099.0}, {"date": "2020-11-20", "close": 75.0, "volume": 2056238.0}, {"date": "2020-11-23", "close": 77.28, "volume": 1943435.0}, {"date": "2020-11-24", "close": 74.29, "volume": 3864188.0}, {"date": "2020-11-25", "close": 76.06, "volume": 2363403.0}, {"date": "2020-11-27", "close": 75.98, "volume": 1215056.0}, {"date": "2020-11-30", "close": 74.5, "volume": 6141722.0}, {"date": "2020-12-01", "close": 72.09, "volume": 2873448.0}, {"date": "2020-12-02", "close": 69.27, "volume": 3830598.0}, {"date": "2020-12-03", "close": 72.34, "volume": 2752741.0}, {"date": "2020-12-04", "close": 71.27, "volume": 2647370.0}, {"date": "2020-12-07", "close": 73.8, "volume": 2818752.0}, {"date": "2020-12-08", "close": 70.83, "volume": 3485805.0}, {"date": "2020-12-09", "close": 69.91, "volume": 4876923.0}, {"date": "2020-12-10", "close": 69.97, "volume": 2230759.0}, {"date": "2020-12-11", "close": 69.91, "volume": 2028396.0}, {"date": "2020-12-14", "close": 70.4, "volume": 2662767.0}, {"date": "2020-12-15", "close": 70.95, "volume": 2101649.0}, {"date": "2020-12-16", "close": 71.18, "volume": 2001110.0}, {"date": "2020-12-17", "close": 73.47, "volume": 4656885.0}, {"date": "2020-12-18", "close": 73.23, "volume": 5122162.0}, {"date": "2020-12-21", "close": 72.51, "volume": 2451094.0}, {"date": "2020-12-22", "close": 72.32, "volume": 1836248.0}, {"date": "2020-12-23", "close": 70.75, "volume": 2706809.0}, {"date": "2020-12-24", "close": 71.85, "volume": 1634392.0}, {"date": "2020-12-28", "close": 70.4, "volume": 1983971.0}, {"date": "2020-12-29", "close": 69.99, "volume": 2593847.0}, {"date": "2020-12-30", "close": 70.12, "volume": 1506782.0}, {"date": "2020-12-31", "close": 68.92, "volume": 2195353.0}, {"date": "2021-01-04", "close": 67.34, "volume": 3439538.0}, {"date": "2021-01-05", "close": 66.41, "volume": 2583108.0}, {"date": "2021-01-06", "close": 65.85, "volume": 4356025.0}, {"date": "2021-01-07", "close": 68.69, "volume": 3435242.0}, {"date": "2021-01-08", "close": 66.96, "volume": 3091764.0}, {"date": "2021-01-11", "close": 68.06, "volume": 2404151.0}, {"date": "2021-01-12", "close": 68.43, "volume": 3627008.0}, {"date": "2021-01-13", "close": 68.72, "volume": 2945356.0}, {"date": "2021-01-14", "close": 69.03, "volume": 3462734.0}, {"date": "2021-01-15", "close": 69.36, "volume": 2372021.0}, {"date": "2021-01-19", "close": 71.31, "volume": 3939427.0}, {"date": "2021-01-20", "close": 75.11, "volume": 4669312.0}, {"date": "2021-01-21", "close": 76.57, "volume": 3851146.0}, {"date": "2021-01-22", "close": 77.71, "volume": 3681610.0}, {"date": "2021-01-25", "close": 78.97, "volume": 5327115.0}, {"date": "2021-01-26", "close": 77.79, "volume": 4990181.0}, {"date": "2021-01-27", "close": 74.66, "volume": 3849367.0}, {"date": "2021-01-28", "close": 76.8, "volume": 3436304.0}, {"date": "2021-01-29", "close": 76.8, "volume": 5228229.0}, {"date": "2021-02-01", "close": 77.09, "volume": 2717812.0}, {"date": "2021-02-02", "close": 77.42, "volume": 2247658.0}, {"date": "2021-02-03", "close": 76.55, "volume": 2495598.0}, {"date": "2021-02-04", "close": 77.08, "volume": 2838386.0}, {"date": "2021-02-05", "close": 80.02, "volume": 2924480.0}, {"date": "2021-02-08", "close": 82.96, "volume": 2488168.0}, {"date": "2021-02-09", "close": 81.8, "volume": 2669929.0}, {"date": "2021-02-10", "close": 82.56, "volume": 2238246.0}, {"date": "2021-02-11", "close": 83.45, "volume": 1666067.0}, {"date": "2021-02-12", "close": 82.18, "volume": 1779067.0}, {"date": "2021-02-16", "close": 78.96, "volume": 3708460.0}, {"date": "2021-02-17", "close": 78.39, "volume": 3055208.0}, {"date": "2021-02-18", "close": 78.24, "volume": 1887793.0}, {"date": "2021-02-19", "close": 79.21, "volume": 2609807.0}, {"date": "2021-02-22", "close": 77.46, "volume": 2844360.0}, {"date": "2021-02-23", "close": 77.9, "volume": 2885959.0}, {"date": "2021-02-24", "close": 80.05, "volume": 3835937.0}, {"date": "2021-02-25", "close": 74.53, "volume": 6323633.0}, {"date": "2021-02-26", "close": 76.87, "volume": 4991619.0}, {"date": "2021-03-01", "close": 77.64, "volume": 2242811.0}, {"date": "2021-03-02", "close": 78.78, "volume": 3377682.0}, {"date": "2021-03-03", "close": 76.04, "volume": 2418990.0}, {"date": "2021-03-04", "close": 74.81, "volume": 4402364.0}, {"date": "2021-03-05", "close": 79.01, "volume": 4396304.0}, {"date": "2021-03-08", "close": 80.51, "volume": 3037688.0}, {"date": "2021-03-09", "close": 79.74, "volume": 2770762.0}, {"date": "2021-03-10", "close": 82.09, "volume": 2850133.0}, {"date": "2021-03-11", "close": 83.31, "volume": 4141164.0}, {"date": "2021-03-12", "close": 80.69, "volume": 4332951.0}, {"date": "2021-03-15", "close": 83.72, "volume": 2796504.0}, {"date": "2021-03-16", "close": 83.26, "volume": 3426140.0}, {"date": "2021-03-17", "close": 86.99, "volume": 4342883.0}, {"date": "2021-03-18", "close": 82.68, "volume": 4208298.0}, {"date": "2021-03-19", "close": 83.63, "volume": 4835743.0}, {"date": "2021-03-22", "close": 84.49, "volume": 2194077.0}, {"date": "2021-03-23", "close": 83.44, "volume": 2470550.0}, {"date": "2021-03-24", "close": 83.56, "volume": 1968168.0}, {"date": "2021-03-25", "close": 86.05, "volume": 2914406.0}, {"date": "2021-03-26", "close": 89.85, "volume": 3499886.0}, {"date": "2021-03-29", "close": 87.87, "volume": 3228839.0}, {"date": "2021-03-30", "close": 89.24, "volume": 2003704.0}, {"date": "2021-03-31", "close": 89.12, "volume": 2513231.0}, {"date": "2021-04-01", "close": 91.05, "volume": 2443345.0}, {"date": "2021-04-05", "close": 92.64, "volume": 2481715.0}, {"date": "2021-04-06", "close": 93.38, "volume": 2810831.0}, {"date": "2021-04-07", "close": 92.17, "volume": 2282147.0}, {"date": "2021-04-08", "close": 91.47, "volume": 2036571.0}, {"date": "2021-04-09", "close": 93.93, "volume": 2169882.0}, {"date": "2021-04-12", "close": 93.75, "volume": 2623715.0}, {"date": "2021-04-13", "close": 93.14, "volume": 2598252.0}, {"date": "2021-04-14", "close": 92.83, "volume": 1938625.0}, {"date": "2021-04-15", "close": 93.05, "volume": 2771919.0}, {"date": "2021-04-16", "close": 96.37, "volume": 4065300.0}, {"date": "2021-04-19", "close": 95.72, "volume": 2355861.0}, {"date": "2021-04-20", "close": 91.93, "volume": 2984725.0}, {"date": "2021-04-21", "close": 93.3, "volume": 2569788.0}, {"date": "2021-04-22", "close": 94.92, "volume": 5456814.0}, {"date": "2021-04-23", "close": 98.21, "volume": 4053075.0}, {"date": "2021-04-26", "close": 100.41, "volume": 3697429.0}, {"date": "2021-04-27", "close": 100.58, "volume": 3902725.0}, {"date": "2021-04-28", "close": 99.81, "volume": 2618222.0}, {"date": "2021-04-29", "close": 101.47, "volume": 2290552.0}, {"date": "2021-04-30", "close": 98.29, "volume": 5110358.0}, {"date": "2021-05-03", "close": 100.85, "volume": 3174624.0}, {"date": "2021-05-04", "close": 101.66, "volume": 2250833.0}, {"date": "2021-05-05", "close": 101.71, "volume": 1525849.0}, {"date": "2021-05-06", "close": 101.5, "volume": 2128283.0}, {"date": "2021-05-07", "close": 103.87, "volume": 2438426.0}, {"date": "2021-05-10", "close": 104.45, "volume": 2652878.0}, {"date": "2021-05-11", "close": 99.6, "volume": 3834401.0}, {"date": "2021-05-12", "close": 92.35, "volume": 7788720.0}, {"date": "2021-05-13", "close": 94.97, "volume": 5587097.0}, {"date": "2021-05-14", "close": 96.29, "volume": 2226306.0}, {"date": "2021-05-17", "close": 95.65, "volume": 3069168.0}, {"date": "2021-05-18", "close": 92.24, "volume": 4157890.0}, {"date": "2021-05-19", "close": 91.31, "volume": 5975116.0}, {"date": "2021-05-20", "close": 91.51, "volume": 3541676.0}, {"date": "2021-05-21", "close": 90.53, "volume": 3723558.0}, {"date": "2021-05-24", "close": 91.1, "volume": 2294563.0}, {"date": "2021-05-25", "close": 93.2, "volume": 3830682.0}, {"date": "2021-05-26", "close": 94.29, "volume": 3265643.0}, {"date": "2021-05-27", "close": 95.58, "volume": 4281646.0}, {"date": "2021-05-28", "close": 95.29, "volume": 1700035.0}, {"date": "2021-06-01", "close": 95.05, "volume": 2572371.0}, {"date": "2021-06-02", "close": 92.96, "volume": 3241598.0}, {"date": "2021-06-03", "close": 91.33, "volume": 3085836.0}, {"date": "2021-06-04", "close": 92.58, "volume": 2336577.0}, {"date": "2021-06-07", "close": 92.33, "volume": 2104751.0}, {"date": "2021-06-08", "close": 92.89, "volume": 1673417.0}, {"date": "2021-06-09", "close": 90.68, "volume": 2051889.0}, {"date": "2021-06-10", "close": 87.84, "volume": 6815773.0}, {"date": "2021-06-11", "close": 88.73, "volume": 3260984.0}, {"date": "2021-06-14", "close": 87.98, "volume": 3862435.0}, {"date": "2021-06-15", "close": 88.66, "volume": 2490196.0}, {"date": "2021-06-16", "close": 87.33, "volume": 5329955.0}, {"date": "2021-06-17", "close": 88.87, "volume": 4242813.0}, {"date": "2021-06-18", "close": 89.94, "volume": 5397077.0}, {"date": "2021-06-21", "close": 90.55, "volume": 3232233.0}, {"date": "2021-06-22", "close": 90.98, "volume": 2347850.0}, {"date": "2021-06-23", "close": 89.66, "volume": 2427406.0}, {"date": "2021-06-24", "close": 89.32, "volume": 3470887.0}, {"date": "2021-06-25", "close": 88.85, "volume": 5722179.0}, {"date": "2021-06-28", "close": 89.58, "volume": 2756341.0}, {"date": "2021-06-29", "close": 90.51, "volume": 2639532.0}, {"date": "2021-06-30", "close": 90.37, "volume": 3960720.0}, {"date": "2021-07-01", "close": 92.81, "volume": 3265264.0}, {"date": "2021-07-02", "close": 92.36, "volume": 1499654.0}, {"date": "2021-07-06", "close": 90.9, "volume": 3527684.0}, {"date": "2021-07-07", "close": 92.99, "volume": 2481425.0}, {"date": "2021-07-08", "close": 89.09, "volume": 4112256.0}, {"date": "2021-07-09", "close": 89.57, "volume": 2290715.0}, {"date": "2021-07-12", "close": 89.03, "volume": 2715825.0}, {"date": "2021-07-13", "close": 86.51, "volume": 3076002.0}, {"date": "2021-07-14", "close": 86.77, "volume": 2233687.0}, {"date": "2021-07-15", "close": 87.04, "volume": 2003449.0}, {"date": "2021-07-16", "close": 86.3, "volume": 2199825.0}, {"date": "2021-07-19", "close": 86.79, "volume": 4129890.0}, {"date": "2021-07-20", "close": 89.06, "volume": 3238896.0}, {"date": "2021-07-21", "close": 91.47, "volume": 3322541.0}, {"date": "2021-07-22", "close": 89.64, "volume": 5580731.0}, {"date": "2021-07-23", "close": 93.55, "volume": 4888300.0}, {"date": "2021-07-26", "close": 92.52, "volume": 3087461.0}, {"date": "2021-07-27", "close": 93.14, "volume": 1826727.0}, {"date": "2021-07-28", "close": 91.29, "volume": 2485803.0}, {"date": "2021-07-29", "close": 95.51, "volume": 2633414.0}, {"date": "2021-07-30", "close": 95.43, "volume": 3389430.0}, {"date": "2021-08-02", "close": 96.49, "volume": 2580484.0}, {"date": "2021-08-03", "close": 97.55, "volume": 1988631.0}, {"date": "2021-08-04", "close": 95.85, "volume": 2116028.0}, {"date": "2021-08-05", "close": 96.34, "volume": 1879336.0}, {"date": "2021-08-06", "close": 94.7, "volume": 1762680.0}, {"date": "2021-08-09", "close": 94.21, "volume": 1578372.0}, {"date": "2021-08-10", "close": 95.71, "volume": 1790327.0}, {"date": "2021-08-11", "close": 98.45, "volume": 2430310.0}, {"date": "2021-08-12", "close": 97.38, "volume": 1405157.0}, {"date": "2021-08-13", "close": 97.78, "volume": 1284874.0}, {"date": "2021-08-16", "close": 98.41, "volume": 2576097.0}, {"date": "2021-08-17", "close": 94.58, "volume": 2980637.0}, {"date": "2021-08-18", "close": 93.44, "volume": 2984099.0}, {"date": "2021-08-19", "close": 93.24, "volume": 2598069.0}, {"date": "2021-08-20", "close": 94.9, "volume": 1914161.0}, {"date": "2021-08-23", "close": 94.63, "volume": 1813870.0}, {"date": "2021-08-24", "close": 95.96, "volume": 1639154.0}, {"date": "2021-08-25", "close": 97.16, "volume": 1559576.0}, {"date": "2021-08-26", "close": 95.55, "volume": 1567507.0}, {"date": "2021-08-27", "close": 96.96, "volume": 1597745.0}, {"date": "2021-08-30", "close": 96.09, "volume": 1852137.0}, {"date": "2021-08-31", "close": 95.62, "volume": 3173533.0}, {"date": "2021-09-01", "close": 97.01, "volume": 1763194.0}, {"date": "2021-09-02", "close": 96.65, "volume": 1713686.0}, {"date": "2021-09-03", "close": 94.96, "volume": 2419096.0}, {"date": "2021-09-07", "close": 93.79, "volume": 2847851.0}, {"date": "2021-09-08", "close": 91.4, "volume": 4286777.0}, {"date": "2021-09-09", "close": 90.24, "volume": 4449532.0}, {"date": "2021-09-10", "close": 89.59, "volume": 1913562.0}, {"date": "2021-09-13", "close": 89.0, "volume": 3646589.0}, {"date": "2021-09-14", "close": 87.88, "volume": 2454548.0}, {"date": "2021-09-15", "close": 88.64, "volume": 2948439.0}, {"date": "2021-09-16", "close": 90.3, "volume": 3295106.0}, {"date": "2021-09-17", "close": 90.8, "volume": 4521624.0}, {"date": "2021-09-20", "close": 88.08, "volume": 3568824.0}, {"date": "2021-09-21", "close": 87.93, "volume": 2378115.0}, {"date": "2021-09-22", "close": 88.47, "volume": 1867029.0}, {"date": "2021-09-23", "close": 87.32, "volume": 2948746.0}, {"date": "2021-09-24", "close": 87.04, "volume": 2061158.0}, {"date": "2021-09-27", "close": 87.33, "volume": 2659646.0}, {"date": "2021-09-28", "close": 85.09, "volume": 2859130.0}, {"date": "2021-09-29", "close": 86.48, "volume": 2429201.0}, {"date": "2021-09-30", "close": 83.97, "volume": 2854327.0}, {"date": "2021-10-01", "close": 83.75, "volume": 2096079.0}, {"date": "2021-10-04", "close": 83.01, "volume": 2113054.0}, {"date": "2021-10-05", "close": 82.96, "volume": 2027959.0}, {"date": "2021-10-06", "close": 83.2, "volume": 2326932.0}, {"date": "2021-10-07", "close": 84.29, "volume": 1691154.0}, {"date": "2021-10-08", "close": 83.41, "volume": 2120105.0}, {"date": "2021-10-11", "close": 83.29, "volume": 1994252.0}, {"date": "2021-10-12", "close": 83.72, "volume": 1829634.0}, {"date": "2021-10-13", "close": 84.83, "volume": 2091077.0}, {"date": "2021-10-14", "close": 87.44, "volume": 2225573.0}, {"date": "2021-10-15", "close": 87.05, "volume": 2375942.0}, {"date": "2021-10-18", "close": 88.43, "volume": 1954591.0}, {"date": "2021-10-19", "close": 88.29, "volume": 1243283.0}, {"date": "2021-10-20", "close": 89.52, "volume": 1718385.0}, {"date": "2021-10-21", "close": 89.22, "volume": 1478863.0}, {"date": "2021-10-22", "close": 88.59, "volume": 1900744.0}, {"date": "2021-10-25", "close": 88.57, "volume": 2267909.0}, {"date": "2021-10-26", "close": 88.7, "volume": 2349578.0}, {"date": "2021-10-27", "close": 87.77, "volume": 3009672.0}, {"date": "2021-10-28", "close": 89.36, "volume": 2374678.0}, {"date": "2021-10-29", "close": 89.27, "volume": 1727339.0}, {"date": "2021-11-01", "close": 90.3, "volume": 2202847.0}, {"date": "2021-11-02", "close": 88.5, "volume": 1792625.0}, {"date": "2021-11-03", "close": 88.81, "volume": 2511322.0}, {"date": "2021-11-04", "close": 90.15, "volume": 2633557.0}, {"date": "2021-11-05", "close": 92.5, "volume": 2228317.0}, {"date": "2021-11-08", "close": 92.72, "volume": 2998022.0}, {"date": "2021-11-09", "close": 97.52, "volume": 4485934.0}, {"date": "2021-11-10", "close": 95.02, "volume": 3113162.0}, {"date": "2021-11-11", "close": 96.36, "volume": 2577959.0}, {"date": "2021-11-12", "close": 97.79, "volume": 1458284.0}, {"date": "2021-11-15", "close": 97.3, "volume": 2074715.0}, {"date": "2021-11-16", "close": 99.11, "volume": 2711353.0}, {"date": "2021-11-17", "close": 101.54, "volume": 3325507.0}, {"date": "2021-11-18", "close": 101.84, "volume": 2485481.0}, {"date": "2021-11-19", "close": 102.17, "volume": 2404535.0}, {"date": "2021-11-22", "close": 100.17, "volume": 3033014.0}, {"date": "2021-11-23", "close": 101.75, "volume": 2559335.0}, {"date": "2021-11-24", "close": 101.09, "volume": 1824645.0}, {"date": "2021-11-26", "close": 98.75, "volume": 2375631.0}, {"date": "2021-11-29", "close": 98.76, "volume": 2122525.0}, {"date": "2021-11-30", "close": 97.7, "volume": 5342609.0}, {"date": "2021-12-01", "close": 97.76, "volume": 3888097.0}, {"date": "2021-12-02", "close": 102.78, "volume": 3649028.0}, {"date": "2021-12-03", "close": 102.54, "volume": 2801570.0}, {"date": "2021-12-06", "close": 105.71, "volume": 4196202.0}, {"date": "2021-12-07", "close": 106.16, "volume": 2452507.0}, {"date": "2021-12-08", "close": 106.98, "volume": 2448773.0}, {"date": "2021-12-09", "close": 106.96, "volume": 2577077.0}, {"date": "2021-12-10", "close": 109.65, "volume": 3255488.0}, {"date": "2021-12-13", "close": 108.02, "volume": 3637467.0}, {"date": "2021-12-14", "close": 104.74, "volume": 4156779.0}, {"date": "2021-12-15", "close": 107.37, "volume": 6796452.0}, {"date": "2021-12-16", "close": 104.47, "volume": 5464587.0}, {"date": "2021-12-17", "close": 103.02, "volume": 4292535.0}, {"date": "2021-12-20", "close": 101.38, "volume": 2709670.0}, {"date": "2021-12-21", "close": 103.49, "volume": 1839460.0}, {"date": "2021-12-22", "close": 105.58, "volume": 2501918.0}, {"date": "2021-12-23", "close": 104.92, "volume": 2660877.0}, {"date": "2021-12-27", "close": 106.21, "volume": 4083380.0}, {"date": "2021-12-28", "close": 106.95, "volume": 1524288.0}, {"date": "2021-12-29", "close": 108.36, "volume": 1216720.0}, {"date": "2021-12-30", "close": 107.51, "volume": 1038012.0}, {"date": "2021-12-31", "close": 108.45, "volume": 983204.0}, {"date": "2022-01-03", "close": 105.26, "volume": 2468942.0}, {"date": "2022-01-04", "close": 105.72, "volume": 3503003.0}, {"date": "2022-01-05", "close": 103.07, "volume": 3506072.0}, {"date": "2022-01-06", "close": 101.5, "volume": 3891610.0}, {"date": "2022-01-07", "close": 95.24, "volume": 6611244.0}, {"date": "2022-01-10", "close": 95.72, "volume": 4182938.0}, {"date": "2022-01-11", "close": 98.73, "volume": 4071797.0}, {"date": "2022-01-12", "close": 99.43, "volume": 2734316.0}, {"date": "2022-01-13", "close": 99.76, "volume": 3804864.0}, {"date": "2022-01-14", "close": 98.53, "volume": 2722209.0}, {"date": "2022-01-18", "close": 93.42, "volume": 3855031.0}, {"date": "2022-01-19", "close": 90.33, "volume": 4176737.0}, {"date": "2022-01-20", "close": 88.36, "volume": 3698546.0}, {"date": "2022-01-21", "close": 87.87, "volume": 4591973.0}, {"date": "2022-01-24", "close": 91.09, "volume": 4396876.0}, {"date": "2022-01-25", "close": 89.45, "volume": 5022530.0}, {"date": "2022-01-26", "close": 85.85, "volume": 6232859.0}, {"date": "2022-01-27", "close": 84.02, "volume": 4310198.0}, {"date": "2022-01-28", "close": 86.05, "volume": 4537453.0}, {"date": "2022-01-31", "close": 89.22, "volume": 3565182.0}, {"date": "2022-02-01", "close": 89.45, "volume": 3906793.0}, {"date": "2022-02-02", "close": 90.85, "volume": 3939221.0}, {"date": "2022-02-03", "close": 88.18, "volume": 3719199.0}, {"date": "2022-02-04", "close": 84.02, "volume": 5525041.0}, {"date": "2022-02-07", "close": 85.34, "volume": 4058000.0}, {"date": "2022-02-08", "close": 86.85, "volume": 3911364.0}, {"date": "2022-02-09", "close": 88.75, "volume": 3573500.0}, {"date": "2022-02-10", "close": 85.03, "volume": 5476533.0}, {"date": "2022-02-11", "close": 84.24, "volume": 2912784.0}, {"date": "2022-02-14", "close": 82.95, "volume": 3526603.0}, {"date": "2022-02-15", "close": 84.81, "volume": 2547468.0}, {"date": "2022-02-16", "close": 85.3, "volume": 2716414.0}, {"date": "2022-02-17", "close": 82.75, "volume": 3864235.0}, {"date": "2022-02-18", "close": 83.44, "volume": 3498229.0}, {"date": "2022-02-22", "close": 80.4, "volume": 4959594.0}, {"date": "2022-02-23", "close": 78.15, "volume": 4945197.0}, {"date": "2022-02-24", "close": 82.31, "volume": 6751181.0}, {"date": "2022-02-25", "close": 86.02, "volume": 6750974.0}, {"date": "2022-02-28", "close": 85.4, "volume": 3274452.0}, {"date": "2022-03-01", "close": 85.83, "volume": 3140139.0}, {"date": "2022-03-02", "close": 87.58, "volume": 2884037.0}, {"date": "2022-03-03", "close": 86.51, "volume": 2073079.0}, {"date": "2022-03-04", "close": 85.4, "volume": 2603616.0}, {"date": "2022-03-07", "close": 80.09, "volume": 4082288.0}, {"date": "2022-03-08", "close": 80.36, "volume": 2898386.0}, {"date": "2022-03-09", "close": 82.65, "volume": 2179909.0}, {"date": "2022-03-10", "close": 82.4, "volume": 1788367.0}, {"date": "2022-03-11", "close": 80.96, "volume": 1657469.0}, {"date": "2022-03-14", "close": 77.38, "volume": 3975108.0}, {"date": "2022-03-15", "close": 80.41, "volume": 2853878.0}, {"date": "2022-03-16", "close": 81.74, "volume": 3474038.0}, {"date": "2022-03-17", "close": 83.2, "volume": 2694280.0}, {"date": "2022-03-18", "close": 85.74, "volume": 6669184.0}, {"date": "2022-03-21", "close": 82.92, "volume": 3707327.0}, {"date": "2022-03-22", "close": 82.79, "volume": 2938254.0}, {"date": "2022-03-23", "close": 78.54, "volume": 4896150.0}, {"date": "2022-03-24", "close": 78.83, "volume": 4272252.0}, {"date": "2022-03-25", "close": 77.76, "volume": 4084093.0}, {"date": "2022-03-28", "close": 78.27, "volume": 3432387.0}, {"date": "2022-03-29", "close": 80.81, "volume": 4185674.0}, {"date": "2022-03-30", "close": 78.89, "volume": 2703183.0}, {"date": "2022-03-31", "close": 74.51, "volume": 7737024.0}, {"date": "2022-04-01", "close": 76.18, "volume": 3626017.0}, {"date": "2022-04-04", "close": 76.66, "volume": 2866087.0}, {"date": "2022-04-05", "close": 74.05, "volume": 3546872.0}, {"date": "2022-04-06", "close": 71.13, "volume": 8550514.0}, {"date": "2022-04-07", "close": 70.39, "volume": 6300850.0}, {"date": "2022-04-08", "close": 70.83, "volume": 4444149.0}, {"date": "2022-04-11", "close": 72.17, "volume": 5018787.0}, {"date": "2022-04-12", "close": 71.66, "volume": 4736995.0}, {"date": "2022-04-13", "close": 74.1, "volume": 3654336.0}, {"date": "2022-04-14", "close": 72.51, "volume": 2517432.0}, {"date": "2022-04-18", "close": 71.35, "volume": 2401503.0}, {"date": "2022-04-19", "close": 74.12, "volume": 2551813.0}, {"date": "2022-04-20", "close": 74.59, "volume": 2618518.0}, {"date": "2022-04-21", "close": 73.26, "volume": 2432621.0}, {"date": "2022-04-22", "close": 71.35, "volume": 2627789.0}, {"date": "2022-04-25", "close": 74.19, "volume": 4799351.0}, {"date": "2022-04-26", "close": 72.21, "volume": 4913273.0}, {"date": "2022-04-27", "close": 70.09, "volume": 3766125.0}, {"date": "2022-04-28", "close": 72.86, "volume": 4773342.0}, {"date": "2022-04-29", "close": 69.59, "volume": 3573239.0}, {"date": "2022-05-02", "close": 70.76, "volume": 3554378.0}, {"date": "2022-05-03", "close": 71.72, "volume": 2300983.0}, {"date": "2022-05-04", "close": 75.57, "volume": 3984805.0}, {"date": "2022-05-05", "close": 71.15, "volume": 4573756.0}, {"date": "2022-05-06", "close": 70.02, "volume": 3513657.0}, {"date": "2022-05-09", "close": 69.93, "volume": 3783263.0}, {"date": "2022-05-10", "close": 68.21, "volume": 3744287.0}, {"date": "2022-05-11", "close": 64.86, "volume": 5053272.0}, {"date": "2022-05-12", "close": 67.56, "volume": 4624770.0}, {"date": "2022-05-13", "close": 68.53, "volume": 3286456.0}, {"date": "2022-05-16", "close": 68.37, "volume": 2887472.0}, {"date": "2022-05-17", "close": 70.46, "volume": 2993136.0}, {"date": "2022-05-18", "close": 65.71, "volume": 3306220.0}, {"date": "2022-05-19", "close": 66.52, "volume": 3067619.0}, {"date": "2022-05-20", "close": 68.75, "volume": 2841677.0}, {"date": "2022-05-23", "close": 67.44, "volume": 1941223.0}, {"date": "2022-05-24", "close": 65.63, "volume": 3646137.0}, {"date": "2022-05-25", "close": 69.0, "volume": 3171216.0}, {"date": "2022-05-26", "close": 72.86, "volume": 4970581.0}, {"date": "2022-05-27", "close": 74.78, "volume": 2780425.0}, {"date": "2022-05-31", "close": 75.15, "volume": 4823202.0}, {"date": "2022-06-01", "close": 75.07, "volume": 5268182.0}, {"date": "2022-06-02", "close": 76.28, "volume": 3915438.0}, {"date": "2022-06-03", "close": 76.0, "volume": 3482046.0}, {"date": "2022-06-06", "close": 75.6, "volume": 3641594.0}, {"date": "2022-06-07", "close": 75.49, "volume": 3398225.0}, {"date": "2022-06-08", "close": 73.0, "volume": 3892100.0}, {"date": "2022-06-09", "close": 73.45, "volume": 3614983.0}, {"date": "2022-06-10", "close": 70.39, "volume": 4146221.0}, {"date": "2022-06-13", "close": 66.5, "volume": 8434104.0}, {"date": "2022-06-14", "close": 65.72, "volume": 4241190.0}, {"date": "2022-06-15", "close": 65.44, "volume": 4831818.0}, {"date": "2022-06-16", "close": 61.3, "volume": 6222533.0}, {"date": "2022-06-17", "close": 60.56, "volume": 7493475.0}, {"date": "2022-06-21", "close": 61.3, "volume": 3526862.0}, {"date": "2022-06-22", "close": 64.08, "volume": 6520802.0}, {"date": "2022-06-23", "close": 67.4, "volume": 5310423.0}, {"date": "2022-06-24", "close": 67.69, "volume": 4677303.0}, {"date": "2022-06-27", "close": 67.97, "volume": 2790332.0}, {"date": "2022-06-28", "close": 65.88, "volume": 3083805.0}, {"date": "2022-06-29", "close": 66.01, "volume": 3304622.0}, {"date": "2022-06-30", "close": 66.19, "volume": 2843216.0}, {"date": "2022-07-01", "close": 70.09, "volume": 4592148.0}, {"date": "2022-07-05", "close": 72.5, "volume": 4204376.0}, {"date": "2022-07-06", "close": 72.04, "volume": 3175306.0}, {"date": "2022-07-07", "close": 72.79, "volume": 2202771.0}, {"date": "2022-07-08", "close": 73.36, "volume": 2011095.0}, {"date": "2022-07-11", "close": 73.27, "volume": 2435260.0}, {"date": "2022-07-12", "close": 74.4, "volume": 4406508.0}, {"date": "2022-07-13", "close": 73.76, "volume": 4012013.0}, {"date": "2022-07-14", "close": 72.64, "volume": 3844369.0}, {"date": "2022-07-15", "close": 73.46, "volume": 2651497.0}, {"date": "2022-07-18", "close": 72.57, "volume": 2772715.0}, {"date": "2022-07-19", "close": 74.28, "volume": 3542966.0}, {"date": "2022-07-20", "close": 73.08, "volume": 6164214.0}, {"date": "2022-07-21", "close": 75.83, "volume": 6413509.0}, {"date": "2022-07-22", "close": 77.39, "volume": 4016656.0}, {"date": "2022-07-25", "close": 75.36, "volume": 2808113.0}, {"date": "2022-07-26", "close": 75.23, "volume": 3569351.0}, {"date": "2022-07-27", "close": 77.85, "volume": 3937001.0}, {"date": "2022-07-28", "close": 78.31, "volume": 2975267.0}, {"date": "2022-07-29", "close": 78.03, "volume": 3069760.0}, {"date": "2022-08-01", "close": 78.23, "volume": 1718944.0}, {"date": "2022-08-02", "close": 74.16, "volume": 3770091.0}, {"date": "2022-08-03", "close": 74.22, "volume": 2988159.0}, {"date": "2022-08-04", "close": 76.7, "volume": 2528461.0}, {"date": "2022-08-05", "close": 76.35, "volume": 2073571.0}, {"date": "2022-08-08", "close": 77.26, "volume": 1533339.0}, {"date": "2022-08-09", "close": 74.92, "volume": 1818730.0}, {"date": "2022-08-10", "close": 78.42, "volume": 2797840.0}, {"date": "2022-08-11", "close": 78.7, "volume": 2318737.0}, {"date": "2022-08-12", "close": 79.72, "volume": 1815727.0}, {"date": "2022-08-15", "close": 78.82, "volume": 1183130.0}, {"date": "2022-08-16", "close": 78.61, "volume": 1504633.0}, {"date": "2022-08-17", "close": 76.51, "volume": 1779045.0}, {"date": "2022-08-18", "close": 76.83, "volume": 1553534.0}, {"date": "2022-08-19", "close": 74.28, "volume": 3046041.0}, {"date": "2022-08-22", "close": 72.7, "volume": 1954836.0}, {"date": "2022-08-23", "close": 72.86, "volume": 1414352.0}, {"date": "2022-08-24", "close": 74.68, "volume": 2516430.0}, {"date": "2022-08-25", "close": 76.61, "volume": 1468971.0}, {"date": "2022-08-26", "close": 72.81, "volume": 2337466.0}, {"date": "2022-08-29", "close": 72.17, "volume": 1608819.0}, {"date": "2022-08-30", "close": 71.93, "volume": 1637238.0}, {"date": "2022-08-31", "close": 71.15, "volume": 2103971.0}, {"date": "2022-09-01", "close": 71.33, "volume": 2093166.0}, {"date": "2022-09-02", "close": 71.38, "volume": 1978526.0}, {"date": "2022-09-06", "close": 69.99, "volume": 2040039.0}, {"date": "2022-09-07", "close": 71.09, "volume": 2886902.0}, {"date": "2022-09-08", "close": 72.07, "volume": 2157055.0}, {"date": "2022-09-09", "close": 73.33, "volume": 2025516.0}, {"date": "2022-09-12", "close": 74.06, "volume": 2916882.0}, {"date": "2022-09-13", "close": 69.22, "volume": 6046994.0}, {"date": "2022-09-14", "close": 69.0, "volume": 4502716.0}, {"date": "2022-09-15", "close": 69.62, "volume": 3052259.0}, {"date": "2022-09-16", "close": 71.12, "volume": 4700482.0}, {"date": "2022-09-19", "close": 73.09, "volume": 4490678.0}, {"date": "2022-09-20", "close": 71.93, "volume": 4023929.0}, {"date": "2022-09-21", "close": 71.34, "volume": 4230300.0}, {"date": "2022-09-22", "close": 70.95, "volume": 4670487.0}, {"date": "2022-09-23", "close": 71.42, "volume": 3507125.0}, {"date": "2022-09-26", "close": 68.24, "volume": 3362422.0}, {"date": "2022-09-27", "close": 67.52, "volume": 2507095.0}, {"date": "2022-09-28", "close": 71.33, "volume": 3354047.0}, {"date": "2022-09-29", "close": 68.36, "volume": 2861729.0}, {"date": "2022-09-30", "close": 67.35, "volume": 2762919.0}, {"date": "2022-10-03", "close": 70.74, "volume": 3499037.0}, {"date": "2022-10-04", "close": 73.79, "volume": 3965223.0}, {"date": "2022-10-05", "close": 72.81, "volume": 2647720.0}, {"date": "2022-10-06", "close": 73.8, "volume": 2866899.0}, {"date": "2022-10-07", "close": 71.91, "volume": 2669135.0}, {"date": "2022-10-10", "close": 72.21, "volume": 2202512.0}, {"date": "2022-10-11", "close": 72.7, "volume": 2312553.0}, {"date": "2022-10-12", "close": 71.25, "volume": 2482122.0}, {"date": "2022-10-13", "close": 70.65, "volume": 3646072.0}, {"date": "2022-10-14", "close": 68.65, "volume": 4715347.0}, {"date": "2022-10-17", "close": 69.97, "volume": 2349840.0}, {"date": "2022-10-18", "close": 72.36, "volume": 2963722.0}, {"date": "2022-10-19", "close": 67.79, "volume": 3921791.0}, {"date": "2022-10-20", "close": 67.14, "volume": 2814455.0}, {"date": "2022-10-21", "close": 69.75, "volume": 4605931.0}, {"date": "2022-10-24", "close": 71.17, "volume": 3074037.0}, {"date": "2022-10-25", "close": 75.41, "volume": 3134292.0}, {"date": "2022-10-26", "close": 75.31, "volume": 2723204.0}, {"date": "2022-10-27", "close": 75.78, "volume": 2858573.0}, {"date": "2022-10-28", "close": 77.98, "volume": 1930563.0}, {"date": "2022-10-31", "close": 76.88, "volume": 2550510.0}, {"date": "2022-11-01", "close": 77.37, "volume": 2289735.0}, {"date": "2022-11-02", "close": 75.17, "volume": 3662517.0}, {"date": "2022-11-03", "close": 73.63, "volume": 3004013.0}, {"date": "2022-11-04", "close": 75.18, "volume": 3109396.0}, {"date": "2022-11-07", "close": 75.13, "volume": 2538934.0}, {"date": "2022-11-08", "close": 73.26, "volume": 4551925.0}, {"date": "2022-11-09", "close": 75.44, "volume": 6835500.0}, {"date": "2022-11-10", "close": 83.92, "volume": 6633927.0}, {"date": "2022-11-11", "close": 84.92, "volume": 3647003.0}, {"date": "2022-11-14", "close": 81.49, "volume": 2394017.0}, {"date": "2022-11-15", "close": 84.17, "volume": 2773116.0}, {"date": "2022-11-16", "close": 83.12, "volume": 1813316.0}, {"date": "2022-11-17", "close": 81.59, "volume": 2297219.0}, {"date": "2022-11-18", "close": 81.39, "volume": 1467438.0}, {"date": "2022-11-21", "close": 80.63, "volume": 1351595.0}, {"date": "2022-11-22", "close": 82.66, "volume": 2060495.0}, {"date": "2022-11-23", "close": 84.5, "volume": 2285624.0}, {"date": "2022-11-25", "close": 83.89, "volume": 953145.0}, {"date": "2022-11-28", "close": 83.31, "volume": 2213254.0}, {"date": "2022-11-29", "close": 84.22, "volume": 2293025.0}, {"date": "2022-11-30", "close": 86.0, "volume": 5417185.0}, {"date": "2022-12-01", "close": 86.7, "volume": 2889063.0}, {"date": "2022-12-02", "close": 86.33, "volume": 2491465.0}, {"date": "2022-12-05", "close": 84.72, "volume": 2172426.0}, {"date": "2022-12-06", "close": 83.91, "volume": 2355952.0}, {"date": "2022-12-07", "close": 86.27, "volume": 2133753.0}, {"date": "2022-12-08", "close": 85.93, "volume": 1855220.0}, {"date": "2022-12-09", "close": 85.34, "volume": 2260062.0}, {"date": "2022-12-12", "close": 86.2, "volume": 2074854.0}, {"date": "2022-12-13", "close": 87.29, "volume": 3647478.0}, {"date": "2022-12-14", "close": 87.4, "volume": 2508433.0}, {"date": "2022-12-15", "close": 90.45, "volume": 5031294.0}, {"date": "2022-12-16", "close": 89.38, "volume": 5931148.0}, {"date": "2022-12-19", "close": 88.09, "volume": 2817420.0}, {"date": "2022-12-20", "close": 87.65, "volume": 3319216.0}, {"date": "2022-12-21", "close": 89.75, "volume": 3689550.0}, {"date": "2022-12-22", "close": 90.35, "volume": 3139529.0}, {"date": "2022-12-23", "close": 89.18, "volume": 1989996.0}, {"date": "2022-12-27", "close": 89.27, "volume": 1487961.0}, {"date": "2022-12-28", "close": 87.77, "volume": 1472966.0}, {"date": "2022-12-29", "close": 89.4, "volume": 1536419.0}, {"date": "2022-12-30", "close": 89.14, "volume": 1609041.0}, {"date": "2023-01-03", "close": 90.68, "volume": 2948696.0}, {"date": "2023-01-04", "close": 91.64, "volume": 2521887.0}, {"date": "2023-01-05", "close": 92.31, "volume": 2557949.0}, {"date": "2023-01-06", "close": 93.58, "volume": 2086599.0}, {"date": "2023-01-09", "close": 92.77, "volume": 2269640.0}, {"date": "2023-01-10", "close": 93.58, "volume": 1817560.0}, {"date": "2023-01-11", "close": 95.62, "volume": 2989972.0}, {"date": "2023-01-12", "close": 95.59, "volume": 2820215.0}, {"date": "2023-01-13", "close": 94.96, "volume": 2447913.0}, {"date": "2023-01-17", "close": 95.36, "volume": 2157559.0}, {"date": "2023-01-18", "close": 94.71, "volume": 2434208.0}, {"date": "2023-01-19", "close": 92.02, "volume": 3178104.0}, {"date": "2023-01-20", "close": 94.48, "volume": 2558033.0}, {"date": "2023-01-23", "close": 95.68, "volume": 3143345.0}, {"date": "2023-01-24", "close": 97.0, "volume": 4047089.0}, {"date": "2023-01-25", "close": 95.48, "volume": 2784965.0}, {"date": "2023-01-26", "close": 96.81, "volume": 2225875.0}, {"date": "2023-01-27", "close": 96.52, "volume": 2094117.0}, {"date": "2023-01-30", "close": 94.83, "volume": 2667338.0}, {"date": "2023-01-31", "close": 98.69, "volume": 4081777.0}, {"date": "2023-02-01", "close": 99.9, "volume": 2904409.0}, {"date": "2023-02-02", "close": 102.94, "volume": 3054241.0}, {"date": "2023-02-03", "close": 99.47, "volume": 2655803.0}, {"date": "2023-02-06", "close": 98.18, "volume": 3170048.0}, {"date": "2023-02-07", "close": 99.45, "volume": 2603614.0}, {"date": "2023-02-08", "close": 97.41, "volume": 3255932.0}, {"date": "2023-02-09", "close": 97.71, "volume": 2573805.0}, {"date": "2023-02-10", "close": 98.59, "volume": 2387204.0}, {"date": "2023-02-13", "close": 100.52, "volume": 2534532.0}, {"date": "2023-02-14", "close": 99.17, "volume": 2264669.0}, {"date": "2023-02-15", "close": 99.24, "volume": 2440688.0}, {"date": "2023-02-16", "close": 97.15, "volume": 3374887.0}, {"date": "2023-02-17", "close": 94.38, "volume": 5028871.0}, {"date": "2023-02-21", "close": 90.26, "volume": 4763048.0}, {"date": "2023-02-22", "close": 91.14, "volume": 3624167.0}, {"date": "2023-02-23", "close": 92.26, "volume": 2140662.0}, {"date": "2023-02-24", "close": 91.16, "volume": 2450974.0}, {"date": "2023-02-27", "close": 91.49, "volume": 1875259.0}, {"date": "2023-02-28", "close": 92.48, "volume": 2058649.0}, {"date": "2023-03-01", "close": 90.89, "volume": 1932759.0}, {"date": "2023-03-02", "close": 90.79, "volume": 2649149.0}, {"date": "2023-03-03", "close": 92.78, "volume": 2743909.0}, {"date": "2023-03-06", "close": 91.46, "volume": 2321304.0}, {"date": "2023-03-07", "close": 91.17, "volume": 1926359.0}, {"date": "2023-03-08", "close": 93.79, "volume": 3209405.0}, {"date": "2023-03-09", "close": 94.94, "volume": 4928587.0}, {"date": "2023-03-10", "close": 94.1, "volume": 4655888.0}, {"date": "2023-03-13", "close": 95.59, "volume": 4478924.0}, {"date": "2023-03-14", "close": 97.52, "volume": 3234638.0}, {"date": "2023-03-15", "close": 96.28, "volume": 3824893.0}, {"date": "2023-03-16", "close": 98.08, "volume": 3403280.0}, {"date": "2023-03-17", "close": 97.44, "volume": 3042552.0}, {"date": "2023-03-20", "close": 96.63, "volume": 2847775.0}, {"date": "2023-03-21", "close": 96.84, "volume": 3984981.0}, {"date": "2023-03-22", "close": 95.71, "volume": 4690260.0}, {"date": "2023-03-23", "close": 96.28, "volume": 3458241.0}, {"date": "2023-03-24", "close": 96.93, "volume": 2825322.0}, {"date": "2023-03-27", "close": 95.29, "volume": 2466020.0}, {"date": "2023-03-28", "close": 95.7, "volume": 2219226.0}, {"date": "2023-03-29", "close": 95.76, "volume": 2370362.0}, {"date": "2023-03-30", "close": 95.23, "volume": 1814889.0}, {"date": "2023-03-31", "close": 97.69, "volume": 5522821.0}, {"date": "2023-04-03", "close": 98.12, "volume": 3955888.0}, {"date": "2023-04-04", "close": 97.41, "volume": 3109899.0}, {"date": "2023-04-05", "close": 97.39, "volume": 3494966.0}, {"date": "2023-04-06", "close": 95.64, "volume": 3569581.0}, {"date": "2023-04-10", "close": 96.22, "volume": 2669869.0}, {"date": "2023-04-11", "close": 99.77, "volume": 4353201.0}, {"date": "2023-04-12", "close": 98.86, "volume": 2790854.0}, {"date": "2023-04-13", "close": 97.98, "volume": 3100132.0}, {"date": "2023-04-14", "close": 98.25, "volume": 3120354.0}, {"date": "2023-04-17", "close": 99.48, "volume": 3003025.0}, {"date": "2023-04-18", "close": 102.18, "volume": 3370824.0}, {"date": "2023-04-19", "close": 101.86, "volume": 3775829.0}, {"date": "2023-04-20", "close": 107.6, "volume": 9072602.0}, {"date": "2023-04-21", "close": 106.58, "volume": 3736137.0}, {"date": "2023-04-24", "close": 108.51, "volume": 2785409.0}, {"date": "2023-04-25", "close": 108.21, "volume": 2710313.0}, {"date": "2023-04-26", "close": 106.07, "volume": 2519802.0}, {"date": "2023-04-27", "close": 108.34, "volume": 2563345.0}, {"date": "2023-04-28", "close": 109.82, "volume": 1988293.0}, {"date": "2023-05-01", "close": 108.42, "volume": 2357585.0}, {"date": "2023-05-02", "close": 108.58, "volume": 2197785.0}, {"date": "2023-05-03", "close": 109.63, "volume": 2654259.0}, {"date": "2023-05-04", "close": 107.22, "volume": 3659395.0}, {"date": "2023-05-05", "close": 108.12, "volume": 2456310.0}, {"date": "2023-05-08", "close": 108.5, "volume": 3125790.0}, {"date": "2023-05-09", "close": 108.99, "volume": 2225475.0}, {"date": "2023-05-10", "close": 108.77, "volume": 1442321.0}, {"date": "2023-05-11", "close": 109.15, "volume": 1780917.0}, {"date": "2023-05-12", "close": 108.59, "volume": 1868799.0}, {"date": "2023-05-15", "close": 109.8, "volume": 2008069.0}, {"date": "2023-05-16", "close": 111.8, "volume": 2517764.0}, {"date": "2023-05-17", "close": 112.29, "volume": 2356005.0}, {"date": "2023-05-18", "close": 112.48, "volume": 2809628.0}, {"date": "2023-05-19", "close": 110.19, "volume": 2308465.0}, {"date": "2023-05-22", "close": 108.08, "volume": 3121657.0}, {"date": "2023-05-23", "close": 105.89, "volume": 4295881.0}, {"date": "2023-05-24", "close": 106.44, "volume": 2731043.0}, {"date": "2023-05-25", "close": 106.8, "volume": 3213106.0}, {"date": "2023-05-26", "close": 106.71, "volume": 3005379.0}, {"date": "2023-05-30", "close": 107.39, "volume": 2899959.0}, {"date": "2023-05-31", "close": 106.84, "volume": 5763049.0}, {"date": "2023-06-01", "close": 108.48, "volume": 1914093.0}, {"date": "2023-06-02", "close": 112.02, "volume": 2361093.0}, {"date": "2023-06-05", "close": 111.42, "volume": 1541594.0}, {"date": "2023-06-06", "close": 115.27, "volume": 2404067.0}, {"date": "2023-06-07", "close": 113.95, "volume": 2057811.0}, {"date": "2023-06-08", "close": 113.27, "volume": 1714552.0}, {"date": "2023-06-09", "close": 114.01, "volume": 1761854.0}, {"date": "2023-06-12", "close": 116.06, "volume": 2266493.0}, {"date": "2023-06-13", "close": 115.78, "volume": 2279020.0}, {"date": "2023-06-14", "close": 113.6, "volume": 2845840.0}, {"date": "2023-06-15", "close": 115.41, "volume": 3364805.0}, {"date": "2023-06-16", "close": 116.4, "volume": 6318637.0}, {"date": "2023-06-20", "close": 118.32, "volume": 2447107.0}, {"date": "2023-06-21", "close": 118.96, "volume": 2430819.0}, {"date": "2023-06-22", "close": 119.63, "volume": 2998134.0}, {"date": "2023-06-23", "close": 120.4, "volume": 5206917.0}, {"date": "2023-06-26", "close": 119.89, "volume": 2294711.0}, {"date": "2023-06-27", "close": 123.05, "volume": 4029421.0}, {"date": "2023-06-28", "close": 122.2, "volume": 3177848.0}, {"date": "2023-06-29", "close": 120.34, "volume": 3894045.0}, {"date": "2023-06-30", "close": 121.69, "volume": 4423531.0}, {"date": "2023-07-03", "close": 120.17, "volume": 1472948.0}, {"date": "2023-07-05", "close": 119.29, "volume": 2347167.0}, {"date": "2023-07-06", "close": 114.86, "volume": 4879219.0}, {"date": "2023-07-07", "close": 115.39, "volume": 3251536.0}, {"date": "2023-07-10", "close": 119.19, "volume": 2157573.0}, {"date": "2023-07-11", "close": 119.41, "volume": 2984225.0}, {"date": "2023-07-12", "close": 123.71, "volume": 3015696.0}, {"date": "2023-07-13", "close": 126.46, "volume": 3333929.0}, {"date": "2023-07-14", "close": 130.31, "volume": 4270909.0}, {"date": "2023-07-17", "close": 128.05, "volume": 2969746.0}, {"date": "2023-07-18", "close": 127.88, "volume": 2410790.0}, {"date": "2023-07-19", "close": 127.85, "volume": 2633036.0}, {"date": "2023-07-20", "close": 125.42, "volume": 6715905.0}, {"date": "2023-07-21", "close": 127.58, "volume": 3614694.0}, {"date": "2023-07-24", "close": 130.01, "volume": 3409800.0}, {"date": "2023-07-25", "close": 131.0, "volume": 3375194.0}, {"date": "2023-07-26", "close": 128.64, "volume": 3108635.0}, {"date": "2023-07-27", "close": 127.05, "volume": 2979857.0}, {"date": "2023-07-28", "close": 127.55, "volume": 2816019.0}, {"date": "2023-07-31", "close": 127.02, "volume": 2595141.0}, {"date": "2023-08-01", "close": 127.92, "volume": 1759246.0}, {"date": "2023-08-02", "close": 125.74, "volume": 2400918.0}, {"date": "2023-08-03", "close": 123.15, "volume": 3254055.0}, {"date": "2023-08-04", "close": 125.71, "volume": 2436723.0}, {"date": "2023-08-07", "close": 127.49, "volume": 2025709.0}, {"date": "2023-08-08", "close": 127.53, "volume": 1888100.0}, {"date": "2023-08-09", "close": 126.06, "volume": 1868993.0}, {"date": "2023-08-10", "close": 123.45, "volume": 2444766.0}, {"date": "2023-08-11", "close": 123.01, "volume": 1794495.0}, {"date": "2023-08-14", "close": 123.28, "volume": 2547590.0}, {"date": "2023-08-15", "close": 126.84, "volume": 4224892.0}, {"date": "2023-08-16", "close": 122.69, "volume": 2966818.0}, {"date": "2023-08-17", "close": 116.5, "volume": 4824695.0}, {"date": "2023-08-18", "close": 117.31, "volume": 3252064.0}, {"date": "2023-08-21", "close": 115.94, "volume": 3431026.0}, {"date": "2023-08-22", "close": 117.13, "volume": 2412678.0}, {"date": "2023-08-23", "close": 117.86, "volume": 2518158.0}, {"date": "2023-08-24", "close": 116.7, "volume": 1749787.0}, {"date": "2023-08-25", "close": 114.94, "volume": 3535874.0}, {"date": "2023-08-28", "close": 115.62, "volume": 1911839.0}, {"date": "2023-08-29", "close": 117.23, "volume": 3003281.0}, {"date": "2023-08-30", "close": 119.0, "volume": 2974464.0}, {"date": "2023-08-31", "close": 119.02, "volume": 2925163.0}, {"date": "2023-09-01", "close": 120.18, "volume": 1844379.0}, {"date": "2023-09-05", "close": 114.28, "volume": 3266186.0}, {"date": "2023-09-06", "close": 115.63, "volume": 2783472.0}, {"date": "2023-09-07", "close": 117.11, "volume": 2604288.0}, {"date": "2023-09-08", "close": 117.31, "volume": 1575329.0}, {"date": "2023-09-11", "close": 117.88, "volume": 1417381.0}, {"date": "2023-09-12", "close": 114.64, "volume": 2673948.0}, {"date": "2023-09-13", "close": 113.86, "volume": 2100045.0}, {"date": "2023-09-14", "close": 115.2, "volume": 2761806.0}, {"date": "2023-09-15", "close": 112.37, "volume": 5875279.0}, {"date": "2023-09-18", "close": 113.19, "volume": 2113324.0}, {"date": "2023-09-19", "close": 113.59, "volume": 2015828.0}, {"date": "2023-09-20", "close": 113.2, "volume": 3550204.0}, {"date": "2023-09-21", "close": 109.05, "volume": 4800091.0}, {"date": "2023-09-22", "close": 109.3, "volume": 2160847.0}, {"date": "2023-09-25", "close": 108.17, "volume": 1793237.0}, {"date": "2023-09-26", "close": 107.46, "volume": 2046359.0}, {"date": "2023-09-27", "close": 107.01, "volume": 1565656.0}, {"date": "2023-09-28", "close": 108.92, "volume": 2161518.0}, {"date": "2023-09-29", "close": 107.47, "volume": 2122505.0}, {"date": "2023-10-02", "close": 106.18, "volume": 3100878.0}, {"date": "2023-10-03", "close": 102.85, "volume": 4537164.0}, {"date": "2023-10-04", "close": 104.37, "volume": 3115924.0}, {"date": "2023-10-05", "close": 103.79, "volume": 2540402.0}, {"date": "2023-10-06", "close": 104.3, "volume": 2193982.0}, {"date": "2023-10-09", "close": 106.11, "volume": 1660008.0}, {"date": "2023-10-10", "close": 107.2, "volume": 3249247.0}, {"date": "2023-10-11", "close": 108.67, "volume": 1974570.0}, {"date": "2023-10-12", "close": 102.35, "volume": 3818318.0}, {"date": "2023-10-13", "close": 103.66, "volume": 2250142.0}, {"date": "2023-10-16", "close": 104.52, "volume": 2256177.0}, {"date": "2023-10-17", "close": 104.93, "volume": 1972943.0}, {"date": "2023-10-18", "close": 102.44, "volume": 1788865.0}, {"date": "2023-10-19", "close": 101.24, "volume": 2511209.0}, {"date": "2023-10-20", "close": 100.66, "volume": 2136129.0}, {"date": "2023-10-23", "close": 102.12, "volume": 2290274.0}, {"date": "2023-10-24", "close": 101.76, "volume": 2193964.0}, {"date": "2023-10-25", "close": 100.66, "volume": 1649404.0}, {"date": "2023-10-26", "close": 101.65, "volume": 2382627.0}, {"date": "2023-10-27", "close": 101.7, "volume": 2065658.0}, {"date": "2023-10-30", "close": 102.13, "volume": 1871748.0}, {"date": "2023-10-31", "close": 104.4, "volume": 1904200.0}, {"date": "2023-11-01", "close": 109.3, "volume": 3185969.0}, {"date": "2023-11-02", "close": 114.03, "volume": 4602329.0}, {"date": "2023-11-03", "close": 118.86, "volume": 4076402.0}, {"date": "2023-11-06", "close": 117.72, "volume": 3634497.0}, {"date": "2023-11-07", "close": 121.17, "volume": 4307010.0}, {"date": "2023-11-08", "close": 121.81, "volume": 2581804.0}, {"date": "2023-11-09", "close": 120.68, "volume": 2276268.0}, {"date": "2023-11-10", "close": 122.7, "volume": 2374612.0}, {"date": "2023-11-13", "close": 122.32, "volume": 2045903.0}, {"date": "2023-11-14", "close": 128.9, "volume": 3968979.0}, {"date": "2023-11-15", "close": 127.9, "volume": 2534094.0}, {"date": "2023-11-16", "close": 127.63, "volume": 2364433.0}, {"date": "2023-11-17", "close": 128.06, "volume": 1939084.0}, {"date": "2023-11-20", "close": 128.4, "volume": 1977932.0}, {"date": "2023-11-21", "close": 126.75, "volume": 2312904.0}, {"date": "2023-11-22", "close": 127.02, "volume": 1227928.0}, {"date": "2023-11-24", "close": 127.48, "volume": 669821.0}, {"date": "2023-11-27", "close": 126.27, "volume": 1716531.0}, {"date": "2023-11-28", "close": 125.96, "volume": 1479513.0}, {"date": "2023-11-29", "close": 127.26, "volume": 2984091.0}, {"date": "2023-11-30", "close": 127.67, "volume": 2428202.0}, {"date": "2023-12-01", "close": 130.86, "volume": 2897595.0}, {"date": "2023-12-04", "close": 130.49, "volume": 2153594.0}, {"date": "2023-12-05", "close": 130.73, "volume": 1926641.0}, {"date": "2023-12-06", "close": 133.61, "volume": 3113478.0}, {"date": "2023-12-07", "close": 136.34, "volume": 3864312.0}, {"date": "2023-12-08", "close": 138.46, "volume": 2899220.0}, {"date": "2023-12-11", "close": 138.9, "volume": 4112010.0}, {"date": "2023-12-12", "close": 139.8, "volume": 2687610.0}, {"date": "2023-12-13", "close": 144.17, "volume": 3971693.0}, {"date": "2023-12-14", "close": 153.13, "volume": 5732406.0}, {"date": "2023-12-15", "close": 150.11, "volume": 7538344.0}, {"date": "2023-12-18", "close": 148.6, "volume": 4054350.0}, {"date": "2023-12-19", "close": 150.24, "volume": 2818543.0}, {"date": "2023-12-20", "close": 149.39, "volume": 2145699.0}, {"date": "2023-12-21", "close": 150.33, "volume": 1911979.0}, {"date": "2023-12-22", "close": 149.94, "volume": 1413862.0}, {"date": "2023-12-26", "close": 150.71, "volume": 971251.0}, {"date": "2023-12-27", "close": 151.75, "volume": 1211123.0}, {"date": "2023-12-28", "close": 151.98, "volume": 1187507.0}, {"date": "2023-12-29", "close": 151.98, "volume": 1479585.0}, {"date": "2024-01-02", "close": 149.88, "volume": 1898361.0}, {"date": "2024-01-03", "close": 147.95, "volume": 3083660.0}, {"date": "2024-01-04", "close": 147.69, "volume": 1926877.0}, {"date": "2024-01-05", "close": 148.63, "volume": 2138822.0}, {"date": "2024-01-08", "close": 152.28, "volume": 1912328.0}, {"date": "2024-01-09", "close": 151.76, "volume": 1593300.0}, {"date": "2024-01-10", "close": 154.52, "volume": 2211062.0}, {"date": "2024-01-11", "close": 154.98, "volume": 2287403.0}, {"date": "2024-01-12", "close": 153.92, "volume": 1410666.0}, {"date": "2024-01-16", "close": 152.99, "volume": 1645993.0}, {"date": "2024-01-17", "close": 151.96, "volume": 1863652.0}, {"date": "2024-01-18", "close": 152.53, "volume": 2135463.0}, {"date": "2024-01-19", "close": 155.3, "volume": 2175885.0}, {"date": "2024-01-22", "close": 157.7, "volume": 3323493.0}, {"date": "2024-01-23", "close": 143.13, "volume": 11109930.0}, {"date": "2024-01-24", "close": 139.21, "volume": 4937926.0}, {"date": "2024-01-25", "close": 141.57, "volume": 3909904.0}, {"date": "2024-01-26", "close": 140.5, "volume": 3806898.0}, {"date": "2024-01-29", "close": 140.2, "volume": 4557182.0}, {"date": "2024-01-30", "close": 143.26, "volume": 3536988.0}, {"date": "2024-01-31", "close": 142.91, "volume": 3234288.0}, {"date": "2024-02-01", "close": 147.33, "volume": 3159221.0}, {"date": "2024-02-02", "close": 146.89, "volume": 2438090.0}, {"date": "2024-02-05", "close": 145.23, "volume": 1932631.0}, {"date": "2024-02-06", "close": 143.03, "volume": 2345927.0}, {"date": "2024-02-07", "close": 144.64, "volume": 1635356.0}, {"date": "2024-02-08", "close": 144.58, "volume": 1963522.0}, {"date": "2024-02-09", "close": 144.91, "volume": 1875295.0}, {"date": "2024-02-12", "close": 148.28, "volume": 1988620.0}, {"date": "2024-02-13", "close": 142.37, "volume": 2771222.0}, {"date": "2024-02-14", "close": 145.5, "volume": 1802991.0}, {"date": "2024-02-15", "close": 145.38, "volume": 1696500.0}, {"date": "2024-02-16", "close": 141.27, "volume": 1815297.0}, {"date": "2024-02-20", "close": 143.47, "volume": 2151376.0}, {"date": "2024-02-21", "close": 143.99, "volume": 1677293.0}, {"date": "2024-02-22", "close": 145.13, "volume": 1752727.0}, {"date": "2024-02-23", "close": 146.1, "volume": 1266598.0}, {"date": "2024-02-26", "close": 145.86, "volume": 1329314.0}, {"date": "2024-02-27", "close": 145.44, "volume": 1352194.0}, {"date": "2024-02-28", "close": 145.98, "volume": 1476603.0}, {"date": "2024-02-29", "close": 149.44, "volume": 3780881.0}, {"date": "2024-03-01", "close": 152.97, "volume": 1988959.0}, {"date": "2024-03-04", "close": 152.47, "volume": 2505390.0}, {"date": "2024-03-05", "close": 151.12, "volume": 2552108.0}, {"date": "2024-03-06", "close": 151.88, "volume": 2364714.0}, {"date": "2024-03-07", "close": 155.3, "volume": 2985489.0}, {"date": "2024-03-08", "close": 153.58, "volume": 1941665.0}, {"date": "2024-03-11", "close": 152.71, "volume": 2458118.0}, {"date": "2024-03-12", "close": 154.62, "volume": 1773892.0}, {"date": "2024-03-13", "close": 155.2, "volume": 2396753.0}, {"date": "2024-03-14", "close": 150.32, "volume": 5424700.0}, {"date": "2024-03-15", "close": 151.69, "volume": 7783717.0}, {"date": "2024-03-18", "close": 151.51, "volume": 2476732.0}, {"date": "2024-03-19", "close": 156.09, "volume": 2918573.0}, {"date": "2024-03-20", "close": 158.58, "volume": 1738785.0}, {"date": "2024-03-21", "close": 161.4, "volume": 2398123.0}, {"date": "2024-03-22", "close": 161.82, "volume": 1673823.0}, {"date": "2024-03-25", "close": 159.78, "volume": 1621183.0}, {"date": "2024-03-26", "close": 159.27, "volume": 1391049.0}, {"date": "2024-03-27", "close": 162.05, "volume": 1210887.0}, {"date": "2024-03-28", "close": 164.55, "volume": 1740472.0}, {"date": "2024-04-01", "close": 161.88, "volume": 1966439.0}, {"date": "2024-04-02", "close": 155.65, "volume": 2425695.0}, {"date": "2024-04-03", "close": 157.82, "volume": 1646913.0}, {"date": "2024-04-04", "close": 156.13, "volume": 1769600.0}, {"date": "2024-04-05", "close": 158.52, "volume": 1640042.0}, {"date": "2024-04-08", "close": 156.74, "volume": 1513102.0}, {"date": "2024-04-09", "close": 158.37, "volume": 1756544.0}, {"date": "2024-04-10", "close": 148.25, "volume": 3525966.0}, {"date": "2024-04-11", "close": 150.69, "volume": 2933017.0}, {"date": "2024-04-12", "close": 151.71, "volume": 2833152.0}, {"date": "2024-04-15", "close": 149.07, "volume": 2736548.0}, {"date": "2024-04-16", "close": 146.05, "volume": 3085836.0}, {"date": "2024-04-17", "close": 145.74, "volume": 3183255.0}, {"date": "2024-04-18", "close": 145.88, "volume": 5503894.0}, {"date": "2024-04-19", "close": 142.19, "volume": 3393602.0}, {"date": "2024-04-22", "close": 143.07, "volume": 3108892.0}, {"date": "2024-04-23", "close": 148.03, "volume": 2337551.0}, {"date": "2024-04-24", "close": 146.12, "volume": 2474200.0}, {"date": "2024-04-25", "close": 144.2, "volume": 2261839.0}, {"date": "2024-04-26", "close": 145.33, "volume": 2057426.0}, {"date": "2024-04-29", "close": 145.97, "volume": 1615038.0}, {"date": "2024-04-30", "close": 142.49, "volume": 2453576.0}, {"date": "2024-05-01", "close": 142.48, "volume": 1957393.0}, {"date": "2024-05-02", "close": 145.46, "volume": 1779905.0}, {"date": "2024-05-03", "close": 148.48, "volume": 3134157.0}, {"date": "2024-05-06", "close": 151.26, "volume": 1548215.0}, {"date": "2024-05-07", "close": 151.4, "volume": 2544971.0}, {"date": "2024-05-08", "close": 147.74, "volume": 2849995.0}, {"date": "2024-05-09", "close": 149.5, "volume": 4055035.0}, {"date": "2024-05-10", "close": 149.97, "volume": 2085630.0}, {"date": "2024-05-13", "close": 146.86, "volume": 2845332.0}, {"date": "2024-05-14", "close": 148.0, "volume": 1914058.0}, {"date": "2024-05-15", "close": 157.58, "volume": 4304974.0}, {"date": "2024-05-16", "close": 150.97, "volume": 2482321.0}, {"date": "2024-05-17", "close": 151.5, "volume": 1490584.0}, {"date": "2024-05-20", "close": 149.79, "volume": 1390978.0}, {"date": "2024-05-21", "close": 149.38, "volume": 1622311.0}, {"date": "2024-05-22", "close": 144.59, "volume": 3094421.0}, {"date": "2024-05-23", "close": 142.82, "volume": 1906847.0}, {"date": "2024-05-24", "close": 144.62, "volume": 1102436.0}, {"date": "2024-05-28", "close": 142.85, "volume": 1341075.0}, {"date": "2024-05-29", "close": 141.38, "volume": 1850407.0}, {"date": "2024-05-30", "close": 145.49, "volume": 1809355.0}, {"date": "2024-05-31", "close": 147.8, "volume": 4213675.0}, {"date": "2024-06-03", "close": 146.93, "volume": 1911855.0}, {"date": "2024-06-04", "close": 143.87, "volume": 2448515.0}, {"date": "2024-06-05", "close": 146.09, "volume": 1557903.0}, {"date": "2024-06-06", "close": 143.7, "volume": 1570591.0}, {"date": "2024-06-07", "close": 140.22, "volume": 2866258.0}, {"date": "2024-06-10", "close": 142.22, "volume": 1602758.0}, {"date": "2024-06-11", "close": 139.56, "volume": 1813125.0}, {"date": "2024-06-12", "close": 143.73, "volume": 3222823.0}, {"date": "2024-06-13", "close": 143.46, "volume": 1712213.0}, {"date": "2024-06-14", "close": 142.78, "volume": 1843350.0}, {"date": "2024-06-17", "close": 143.26, "volume": 2394065.0}, {"date": "2024-06-18", "close": 139.4, "volume": 2705797.0}, {"date": "2024-06-20", "close": 141.15, "volume": 2821114.0}, {"date": "2024-06-21", "close": 142.39, "volume": 3460056.0}, {"date": "2024-06-24", "close": 144.05, "volume": 1907520.0}, {"date": "2024-06-25", "close": 140.44, "volume": 1931540.0}, {"date": "2024-06-26", "close": 140.32, "volume": 1630885.0}, {"date": "2024-06-27", "close": 141.2, "volume": 1405749.0}, {"date": "2024-06-28", "close": 140.93, "volume": 2792073.0}, {"date": "2024-07-01", "close": 137.02, "volume": 2477978.0}, {"date": "2024-07-02", "close": 135.21, "volume": 3632754.0}, {"date": "2024-07-03", "close": 136.03, "volume": 1616763.0}, {"date": "2024-07-05", "close": 135.56, "volume": 1657154.0}, {"date": "2024-07-08", "close": 136.18, "volume": 1666126.0}, {"date": "2024-07-09", "close": 136.0, "volume": 1721816.0}, {"date": "2024-07-10", "close": 139.59, "volume": 2926449.0}, {"date": "2024-07-11", "close": 149.73, "volume": 4569541.0}, {"date": "2024-07-12", "close": 153.74, "volume": 4023976.0}, {"date": "2024-07-15", "close": 152.16, "volume": 2547520.0}, {"date": "2024-07-16", "close": 162.26, "volume": 3237715.0}, {"date": "2024-07-17", "close": 157.51, "volume": 4137447.0}, {"date": "2024-07-18", "close": 173.42, "volume": 9608565.0}, {"date": "2024-07-19", "close": 173.84, "volume": 4125242.0}, {"date": "2024-07-22", "close": 177.16, "volume": 3653743.0}, {"date": "2024-07-23", "close": 176.56, "volume": 3051110.0}, {"date": "2024-07-24", "close": 171.07, "volume": 3280357.0}, {"date": "2024-07-25", "close": 172.7, "volume": 2838507.0}, {"date": "2024-07-26", "close": 176.94, "volume": 3353877.0}, {"date": "2024-07-29", "close": 178.71, "volume": 1527682.0}, {"date": "2024-07-30", "close": 180.44, "volume": 2011307.0}, {"date": "2024-07-31", "close": 179.93, "volume": 3137349.0}, {"date": "2024-08-01", "close": 179.05, "volume": 2815433.0}, {"date": "2024-08-02", "close": 177.62, "volume": 3179679.0}, {"date": "2024-08-05", "close": 173.73, "volume": 2919386.0}, {"date": "2024-08-06", "close": 173.64, "volume": 2250925.0}, {"date": "2024-08-07", "close": 169.0, "volume": 3204040.0}, {"date": "2024-08-08", "close": 172.73, "volume": 2270132.0}, {"date": "2024-08-09", "close": 172.97, "volume": 2833885.0}, {"date": "2024-08-12", "close": 172.07, "volume": 2069739.0}, {"date": "2024-08-13", "close": 175.04, "volume": 1803752.0}, {"date": "2024-08-14", "close": 174.21, "volume": 1522007.0}, {"date": "2024-08-15", "close": 175.29, "volume": 1706372.0}, {"date": "2024-08-16", "close": 178.02, "volume": 2000258.0}, {"date": "2024-08-19", "close": 181.45, "volume": 2088412.0}, {"date": "2024-08-20", "close": 179.61, "volume": 1483899.0}, {"date": "2024-08-21", "close": 186.46, "volume": 2722150.0}, {"date": "2024-08-22", "close": 185.74, "volume": 2212289.0}, {"date": "2024-08-23", "close": 191.79, "volume": 3421777.0}, {"date": "2024-08-26", "close": 189.06, "volume": 2553704.0}, {"date": "2024-08-27", "close": 187.54, "volume": 1458165.0}, {"date": "2024-08-28", "close": 187.57, "volume": 1329229.0}, {"date": "2024-08-29", "close": 186.85, "volume": 956304.0}, {"date": "2024-08-30", "close": 188.76, "volume": 1659619.0}, {"date": "2024-09-03", "close": 184.49, "volume": 1923259.0}, {"date": "2024-09-04", "close": 184.19, "volume": 1544441.0}, {"date": "2024-09-05", "close": 183.72, "volume": 1368318.0}, {"date": "2024-09-06", "close": 186.14, "volume": 2657378.0}, {"date": "2024-09-09", "close": 187.52, "volume": 1901883.0}, {"date": "2024-09-10", "close": 187.53, "volume": 1706265.0}, {"date": "2024-09-11", "close": 185.16, "volume": 1905843.0}, {"date": "2024-09-12", "close": 188.81, "volume": 1206667.0}, {"date": "2024-09-13", "close": 194.8, "volume": 2563306.0}, {"date": "2024-09-16", "close": 194.6, "volume": 1923096.0}, {"date": "2024-09-17", "close": 195.35, "volume": 1537643.0}, {"date": "2024-09-18", "close": 194.19, "volume": 2753873.0}, {"date": "2024-09-19", "close": 197.06, "volume": 2203370.0}, {"date": "2024-09-20", "close": 191.89, "volume": 5340014.0}, {"date": "2024-09-23", "close": 193.46, "volume": 1941887.0}, {"date": "2024-09-24", "close": 192.37, "volume": 1542815.0}, {"date": "2024-09-25", "close": 187.17, "volume": 2560249.0}, {"date": "2024-09-26", "close": 188.01, "volume": 2066300.0}, {"date": "2024-09-27", "close": 190.35, "volume": 1550687.0}, {"date": "2024-09-30", "close": 190.77, "volume": 1828934.0}, {"date": "2024-10-01", "close": 192.72, "volume": 1695894.0}, {"date": "2024-10-02", "close": 190.56, "volume": 2002723.0}, {"date": "2024-10-03", "close": 190.21, "volume": 1902816.0}, {"date": "2024-10-04", "close": 184.64, "volume": 2542256.0}, {"date": "2024-10-07", "close": 185.16, "volume": 1935804.0}, {"date": "2024-10-08", "close": 185.48, "volume": 1174211.0}, {"date": "2024-10-09", "close": 185.26, "volume": 1394995.0}, {"date": "2024-10-10", "close": 183.39, "volume": 1535958.0}, {"date": "2024-10-11", "close": 182.82, "volume": 1554878.0}, {"date": "2024-10-14", "close": 187.11, "volume": 1752108.0}, {"date": "2024-10-15", "close": 189.4, "volume": 2360711.0}, {"date": "2024-10-16", "close": 192.43, "volume": 1447091.0}, {"date": "2024-10-17", "close": 190.95, "volume": 2094200.0}, {"date": "2024-10-18", "close": 194.56, "volume": 2234817.0}, {"date": "2024-10-21", "close": 186.27, "volume": 1853300.0}, {"date": "2024-10-22", "close": 180.39, "volume": 3246336.0}, {"date": "2024-10-23", "close": 180.29, "volume": 2308357.0}, {"date": "2024-10-24", "close": 182.7, "volume": 1627213.0}, {"date": "2024-10-25", "close": 179.24, "volume": 1962962.0}, {"date": "2024-10-28", "close": 180.38, "volume": 2432529.0}, {"date": "2024-10-29", "close": 167.32, "volume": 10496530.0}, {"date": "2024-10-30", "close": 169.29, "volume": 4408830.0}, {"date": "2024-10-31", "close": 169.0, "volume": 3088550.0}, {"date": "2024-11-01", "close": 167.64, "volume": 4348419.0}, {"date": "2024-11-04", "close": 170.74, "volume": 3411614.0}, {"date": "2024-11-05", "close": 173.27, "volume": 3225725.0}, {"date": "2024-11-06", "close": 166.71, "volume": 6636062.0}, {"date": "2024-11-07", "close": 168.11, "volume": 2380648.0}, {"date": "2024-11-08", "close": 168.79, "volume": 2652161.0}, {"date": "2024-11-11", "close": 167.46, "volume": 1767577.0}, {"date": "2024-11-12", "close": 161.83, "volume": 3036078.0}, {"date": "2024-11-13", "close": 161.13, "volume": 2924438.0}, {"date": "2024-11-14", "close": 163.74, "volume": 2303663.0}, {"date": "2024-11-15", "close": 161.61, "volume": 2507253.0}, {"date": "2024-11-18", "close": 161.45, "volume": 1958484.0}, {"date": "2024-11-19", "close": 162.3, "volume": 2262729.0}, {"date": "2024-11-20", "close": 163.12, "volume": 1528148.0}, {"date": "2024-11-21", "close": 161.86, "volume": 2255094.0}, {"date": "2024-11-22", "close": 163.53, "volume": 2667617.0}, {"date": "2024-11-25", "close": 172.94, "volume": 4728584.0}, {"date": "2024-11-26", "close": 168.71, "volume": 1826390.0}, {"date": "2024-11-27", "close": 169.43, "volume": 1865395.0}, {"date": "2024-11-29", "close": 168.78, "volume": 1148800.0}, {"date": "2024-12-02", "close": 167.4, "volume": 1661888.0}, {"date": "2024-12-03", "close": 166.93, "volume": 1888459.0}, {"date": "2024-12-04", "close": 161.35, "volume": 2267652.0}, {"date": "2024-12-05", "close": 159.68, "volume": 2145993.0}, {"date": "2024-12-06", "close": 158.51, "volume": 2265463.0}, {"date": "2024-12-09", "close": 160.96, "volume": 2950611.0}, {"date": "2024-12-10", "close": 157.0, "volume": 2689845.0}, {"date": "2024-12-11", "close": 153.68, "volume": 3565393.0}, {"date": "2024-12-12", "close": 151.21, "volume": 2416512.0}, {"date": "2024-12-13", "close": 149.87, "volume": 4895541.0}, {"date": "2024-12-16", "close": 147.61, "volume": 4144417.0}, {"date": "2024-12-17", "close": 146.71, "volume": 3904703.0}, {"date": "2024-12-18", "close": 141.77, "volume": 3926948.0}, {"date": "2024-12-19", "close": 137.24, "volume": 5216735.0}, {"date": "2024-12-20", "close": 139.61, "volume": 7848295.0}, {"date": "2024-12-23", "close": 140.09, "volume": 2410143.0}, {"date": "2024-12-24", "close": 141.05, "volume": 1162235.0}, {"date": "2024-12-26", "close": 141.47, "volume": 1677726.0}, {"date": "2024-12-27", "close": 140.28, "volume": 1624594.0}, {"date": "2024-12-30", "close": 139.56, "volume": 2290560.0}, {"date": "2024-12-31", "close": 139.82, "volume": 1866115.0}, {"date": "2025-01-02", "close": 137.64, "volume": 2290139.0}, {"date": "2025-01-03", "close": 139.89, "volume": 2208193.0}, {"date": "2025-01-06", "close": 139.36, "volume": 3472175.0}, {"date": "2025-01-07", "close": 137.84, "volume": 2923005.0}, {"date": "2025-01-08", "close": 139.9, "volume": 3067796.0}, {"date": "2025-01-10", "close": 136.52, "volume": 3523432.0}, {"date": "2025-01-13", "close": 138.4, "volume": 3526161.0}, {"date": "2025-01-14", "close": 143.16, "volume": 3405421.0}, {"date": "2025-01-15", "close": 145.41, "volume": 4397826.0}, {"date": "2025-01-16", "close": 146.6, "volume": 3468031.0}, {"date": "2025-01-17", "close": 147.65, "volume": 3861325.0}, {"date": "2025-01-21", "close": 143.7, "volume": 6012024.0}, {"date": "2025-01-22", "close": 146.93, "volume": 3826320.0}, {"date": "2025-01-23", "close": 145.24, "volume": 2895737.0}, {"date": "2025-01-24", "close": 142.92, "volume": 3234775.0}, {"date": "2025-01-27", "close": 147.26, "volume": 4275410.0}, {"date": "2025-01-28", "close": 143.95, "volume": 3016894.0}, {"date": "2025-01-29", "close": 141.93, "volume": 3283889.0}, {"date": "2025-01-30", "close": 145.93, "volume": 3567156.0}, {"date": "2025-01-31", "close": 141.9, "volume": 3216504.0}, {"date": "2025-02-03", "close": 137.46, "volume": 3347014.0}, {"date": "2025-02-04", "close": 139.76, "volume": 2829159.0}, {"date": "2025-02-05", "close": 138.92, "volume": 3370182.0}, {"date": "2025-02-06", "close": 136.17, "volume": 5360524.0}, {"date": "2025-02-07", "close": 129.0, "volume": 6909319.0}, {"date": "2025-02-10", "close": 130.21, "volume": 4599896.0}, {"date": "2025-02-11", "close": 130.6, "volume": 3855169.0}, {"date": "2025-02-12", "close": 127.75, "volume": 4368368.0}, {"date": "2025-02-13", "close": 129.34, "volume": 3535357.0}, {"date": "2025-02-14", "close": 130.57, "volume": 2477826.0}, {"date": "2025-02-18", "close": 129.81, "volume": 2287421.0}, {"date": "2025-02-19", "close": 126.83, "volume": 3880327.0}, {"date": "2025-02-20", "close": 128.68, "volume": 3269937.0}, {"date": "2025-02-21", "close": 125.98, "volume": 2777143.0}, {"date": "2025-02-24", "close": 126.42, "volume": 3707979.0}, {"date": "2025-02-25", "close": 132.11, "volume": 4873552.0}, {"date": "2025-02-26", "close": 128.54, "volume": 4026291.0}, {"date": "2025-02-27", "close": 126.44, "volume": 2969765.0}, {"date": "2025-02-28", "close": 126.81, "volume": 5729687.0}, {"date": "2025-03-03", "close": 125.68, "volume": 3879900.0}, {"date": "2025-03-04", "close": 125.92, "volume": 6003789.0}, {"date": "2025-03-05", "close": 129.37, "volume": 3152732.0}, {"date": "2025-03-06", "close": 133.96, "volume": 5837707.0}, {"date": "2025-03-07", "close": 133.42, "volume": 4496740.0}, {"date": "2025-03-10", "close": 133.95, "volume": 4684761.0}, {"date": "2025-03-11", "close": 132.53, "volume": 4203272.0}, {"date": "2025-03-12", "close": 128.67, "volume": 2958196.0}, {"date": "2025-03-13", "close": 125.29, "volume": 3397652.0}, {"date": "2025-03-14", "close": 126.78, "volume": 2668961.0}, {"date": "2025-03-17", "close": 127.06, "volume": 2334636.0}, {"date": "2025-03-18", "close": 127.85, "volume": 1733234.0}, {"date": "2025-03-19", "close": 130.38, "volume": 3163000.0}, {"date": "2025-03-20", "close": 131.13, "volume": 4261632.0}, {"date": "2025-03-21", "close": 128.84, "volume": 7754208.0}, {"date": "2025-03-24", "close": 130.35, "volume": 2650168.0}, {"date": "2025-03-25", "close": 129.51, "volume": 3659097.0}, {"date": "2025-03-26", "close": 129.38, "volume": 2664364.0}, {"date": "2025-03-27", "close": 130.08, "volume": 1772546.0}, {"date": "2025-03-28", "close": 125.99, "volume": 2048545.0}, {"date": "2025-03-31", "close": 127.13, "volume": 2316427.0}, {"date": "2025-04-01", "close": 127.41, "volume": 2112811.0}, {"date": "2025-04-02", "close": 127.97, "volume": 3125293.0}, {"date": "2025-04-03", "close": 122.31, "volume": 4161386.0}, {"date": "2025-04-04", "close": 127.87, "volume": 9118026.0}, {"date": "2025-04-07", "close": 120.81, "volume": 5985937.0}, {"date": "2025-04-08", "close": 115.1, "volume": 5445919.0}, {"date": "2025-04-09", "close": 121.16, "volume": 5913231.0}, {"date": "2025-04-10", "close": 117.87, "volume": 3738045.0}, {"date": "2025-04-11", "close": 119.78, "volume": 3642555.0}, {"date": "2025-04-14", "close": 121.02, "volume": 3605192.0}, {"date": "2025-04-15", "close": 119.81, "volume": 3102188.0}, {"date": "2025-04-16", "close": 117.54, "volume": 4250287.0}, {"date": "2025-04-17", "close": 121.25, "volume": 6395744.0}, {"date": "2025-04-21", "close": 120.76, "volume": 4313709.0}, {"date": "2025-04-22", "close": 124.96, "volume": 4427832.0}, {"date": "2025-04-23", "close": 124.79, "volume": 5367512.0}, {"date": "2025-04-24", "close": 126.04, "volume": 3310584.0}, {"date": "2025-04-25", "close": 124.56, "volume": 3588156.0}, {"date": "2025-04-28", "close": 125.17, "volume": 1934392.0}, {"date": "2025-04-29", "close": 124.75, "volume": 2206607.0}, {"date": "2025-04-30", "close": 126.34, "volume": 2748765.0}, {"date": "2025-05-01", "close": 125.55, "volume": 2549792.0}, {"date": "2025-05-02", "close": 127.31, "volume": 2469177.0}, {"date": "2025-05-05", "close": 125.67, "volume": 2512579.0}, {"date": "2025-05-06", "close": 121.88, "volume": 2947949.0}, {"date": "2025-05-07", "close": 122.77, "volume": 3123963.0}, {"date": "2025-05-08", "close": 123.84, "volume": 3471611.0}, {"date": "2025-05-09", "close": 122.03, "volume": 3956141.0}, {"date": "2025-05-12", "close": 126.14, "volume": 3379642.0}, {"date": "2025-05-13", "close": 126.36, "volume": 2971880.0}, {"date": "2025-05-14", "close": 122.07, "volume": 4039425.0}, {"date": "2025-05-15", "close": 123.39, "volume": 3128512.0}, {"date": "2025-05-16", "close": 125.75, "volume": 2415581.0}, {"date": "2025-05-19", "close": 124.93, "volume": 2069177.0}, {"date": "2025-05-20", "close": 122.68, "volume": 1973676.0}, {"date": "2025-05-21", "close": 119.58, "volume": 3698659.0}, {"date": "2025-05-22", "close": 118.9, "volume": 3228767.0}, {"date": "2025-05-23", "close": 118.65, "volume": 2448447.0}, {"date": "2025-05-27", "close": 121.48, "volume": 2683539.0}, {"date": "2025-05-28", "close": 117.39, "volume": 3510094.0}, {"date": "2025-05-29", "close": 118.27, "volume": 3723265.0}, {"date": "2025-05-30", "close": 118.06, "volume": 4305224.0}, {"date": "2025-06-02", "close": 116.89, "volume": 3780562.0}, {"date": "2025-06-03", "close": 118.35, "volume": 3588973.0}, {"date": "2025-06-04", "close": 123.53, "volume": 3722055.0}, {"date": "2025-06-05", "close": 122.74, "volume": 2283627.0}, {"date": "2025-06-06", "close": 120.74, "volume": 2338227.0}, {"date": "2025-06-09", "close": 122.65, "volume": 2224895.0}, {"date": "2025-06-10", "close": 126.94, "volume": 3508003.0}, {"date": "2025-06-11", "close": 124.81, "volume": 4179194.0}, {"date": "2025-06-12", "close": 126.24, "volume": 2318102.0}, {"date": "2025-06-13", "close": 123.08, "volume": 3219926.0}, {"date": "2025-06-16", "close": 123.65, "volume": 2202574.0}, {"date": "2025-06-17", "close": 119.92, "volume": 3848193.0}, {"date": "2025-06-18", "close": 121.28, "volume": 3266114.0}, {"date": "2025-06-20", "close": 124.2, "volume": 5351469.0}, {"date": "2025-06-23", "close": 128.66, "volume": 4075493.0}, {"date": "2025-06-24", "close": 129.63, "volume": 4484021.0}, {"date": "2025-06-25", "close": 127.29, "volume": 2551381.0}, {"date": "2025-06-26", "close": 127.15, "volume": 3016740.0}, {"date": "2025-06-27", "close": 128.69, "volume": 4089801.0}, {"date": "2025-06-30", "close": 128.92, "volume": 2414975.0}, {"date": "2025-07-01", "close": 133.9, "volume": 5367561.0}, {"date": "2025-07-02", "close": 135.61, "volume": 4363717.0}, {"date": "2025-07-03", "close": 131.9, "volume": 3428397.0}, {"date": "2025-07-07", "close": 130.97, "volume": 3086805.0}, {"date": "2025-07-08", "close": 131.37, "volume": 2878388.0}, {"date": "2025-07-09", "close": 138.41, "volume": 5721691.0}, {"date": "2025-07-10", "close": 139.62, "volume": 7574036.0}, {"date": "2025-07-11", "close": 136.82, "volume": 4065778.0}, {"date": "2025-07-14", "close": 136.1, "volume": 3244123.0}, {"date": "2025-07-15", "close": 129.82, "volume": 4997225.0}, {"date": "2025-07-16", "close": 131.51, "volume": 5599897.0}, {"date": "2025-07-17", "close": 131.65, "volume": 3683275.0}, {"date": "2025-07-18", "close": 131.8, "volume": 5126553.0}, {"date": "2025-07-21", "close": 131.22, "volume": 6883887.0}, {"date": "2025-07-22", "close": 153.5, "volume": 13102860.0}, {"date": "2025-07-23", "close": 148.17, "volume": 5946624.0}, {"date": "2025-07-24", "close": 144.7, "volume": 5070288.0}, {"date": "2025-07-25", "close": 145.32, "volume": 3752459.0}, {"date": "2025-07-28", "close": 146.2, "volume": 2891915.0}, {"date": "2025-07-29", "close": 147.35, "volume": 3068140.0}, {"date": "2025-07-30", "close": 143.31, "volume": 4277098.0}, {"date": "2025-07-31", "close": 142.84, "volume": 3513996.0}, {"date": "2025-08-01", "close": 150.3, "volume": 7147930.0}, {"date": "2025-08-04", "close": 153.28, "volume": 3328670.0}, {"date": "2025-08-05", "close": 154.83, "volume": 3726368.0}, {"date": "2025-08-06", "close": 154.06, "volume": 3355229.0}, {"date": "2025-08-07", "close": 153.89, "volume": 2440770.0}, {"date": "2025-08-08", "close": 156.5, "volume": 3547651.0}, {"date": "2025-08-11", "close": 154.96, "volume": 2914944.0}, {"date": "2025-08-12", "close": 158.26, "volume": 2856965.0}, {"date": "2025-08-13", "close": 165.55, "volume": 5055631.0}, {"date": "2025-08-14", "close": 163.9, "volume": 3796626.0}, {"date": "2025-08-15", "close": 165.62, "volume": 5931728.0}, {"date": "2025-08-18", "close": 165.16, "volume": 3640808.0}, {"date": "2025-08-19", "close": 168.11, "volume": 4572424.0}, {"date": "2025-08-20", "close": 163.37, "volume": 3696890.0}, {"date": "2025-08-21", "close": 161.87, "volume": 3807884.0}, {"date": "2025-08-22", "close": 170.68, "volume": 6112797.0}, {"date": "2025-08-25", "close": 168.96, "volume": 3478832.0}, {"date": "2025-08-26", "close": 168.37, "volume": 4224217.0}, {"date": "2025-08-27", "close": 167.5, "volume": 2797046.0}, {"date": "2025-08-28", "close": 168.91, "volume": 2539664.0}, {"date": "2025-08-29", "close": 169.48, "volume": 2338881.0}, {"date": "2025-09-02", "close": 170.26, "volume": 3265635.0}, {"date": "2025-09-03", "close": 172.17, "volume": 3183045.0}, {"date": "2025-09-04", "close": 176.69, "volume": 3386862.0}, {"date": "2025-09-05", "close": 181.8, "volume": 3750416.0}, {"date": "2025-09-08", "close": 184.04, "volume": 3665765.0}, {"date": "2025-09-09", "close": 177.88, "volume": 3839513.0}, {"date": "2025-09-10", "close": 176.13, "volume": 3758680.0}, {"date": "2025-09-11", "close": 181.01, "volume": 2216675.0}, {"date": "2025-09-12", "close": 177.87, "volume": 2369735.0}, {"date": "2025-09-15", "close": 172.09, "volume": 5746718.0}, {"date": "2025-09-16", "close": 171.69, "volume": 3133486.0}, {"date": "2025-09-17", "close": 169.98, "volume": 3540025.0}, {"date": "2025-09-18", "close": 169.61, "volume": 2950648.0}, {"date": "2025-09-19", "close": 168.3, "volume": 8261126.0}, {"date": "2025-09-22", "close": 164.23, "volume": 4036406.0}, {"date": "2025-09-23", "close": 166.27, "volume": 3420365.0}, {"date": "2025-09-24", "close": 167.45, "volume": 2978702.0}, {"date": "2025-09-25", "close": 165.0, "volume": 2440472.0}, {"date": "2025-09-26", "close": 167.2, "volume": 2174333.0}, {"date": "2025-09-29", "close": 169.83, "volume": 1913037.0}, {"date": "2025-09-30", "close": 169.47, "volume": 1794267.0}, {"date": "2025-10-01", "close": 172.44, "volume": 2160142.0}, {"date": "2025-10-02", "close": 171.47, "volume": 1926108.0}, {"date": "2025-10-03", "close": 174.95, "volume": 2096269.0}, {"date": "2025-10-06", "close": 171.53, "volume": 1981304.0}, {"date": "2025-10-07", "close": 161.16, "volume": 6069214.0}, {"date": "2025-10-08", "close": 158.66, "volume": 5034738.0}, {"date": "2025-10-09", "close": 151.39, "volume": 6579029.0}, {"date": "2025-10-10", "close": 151.58, "volume": 3631161.0}, {"date": "2025-10-13", "close": 152.59, "volume": 3022433.0}, {"date": "2025-10-14", "close": 156.74, "volume": 3244825.0}, {"date": "2025-10-15", "close": 155.24, "volume": 2541752.0}, {"date": "2025-10-16", "close": 152.92, "volume": 3474622.0}, {"date": "2025-10-17", "close": 153.69, "volume": 3675749.0}, {"date": "2025-10-20", "close": 153.76, "volume": 3086613.0}, {"date": "2025-10-21", "close": 158.63, "volume": 4191302.0}, {"date": "2025-10-22", "close": 158.21, "volume": 3155148.0}, {"date": "2025-10-23", "close": 158.55, "volume": 1876181.0}, {"date": "2025-10-24", "close": 157.95, "volume": 2234604.0}, {"date": "2025-10-27", "close": 158.86, "volume": 2904779.0}, {"date": "2025-10-28", "close": 153.75, "volume": 4768707.0}, {"date": "2025-10-29", "close": 148.29, "volume": 5517308.0}, {"date": "2025-10-30", "close": 149.29, "volume": 2569227.0}, {"date": "2025-10-31", "close": 149.08, "volume": 2991890.0}, {"date": "2025-11-03", "close": 145.06, "volume": 4226172.0}, {"date": "2025-11-04", "close": 145.59, "volume": 2197835.0}, {"date": "2025-11-05", "close": 145.27, "volume": 2181150.0}, {"date": "2025-11-06", "close": 145.22, "volume": 2163428.0}, {"date": "2025-11-07", "close": 144.77, "volume": 2942287.0}, {"date": "2025-11-10", "close": 144.57, "volume": 2745188.0}, {"date": "2025-11-11", "close": 146.99, "volume": 2004899.0}, {"date": "2025-11-12", "close": 146.03, "volume": 2081955.0}, {"date": "2025-11-13", "close": 143.4, "volume": 2561025.0}, {"date": "2025-11-14", "close": 142.43, "volume": 2584756.0}, {"date": "2025-11-17", "close": 137.76, "volume": 2992089.0}, {"date": "2025-11-18", "close": 138.45, "volume": 2707250.0}, {"date": "2025-11-19", "close": 137.53, "volume": 2694974.0}, {"date": "2025-11-20", "close": 137.32, "volume": 2336126.0}, {"date": "2025-11-21", "close": 146.71, "volume": 5410324.0}, {"date": "2025-11-24", "close": 146.08, "volume": 4556764.0}, {"date": "2025-11-25", "close": 154.53, "volume": 4592217.0}, {"date": "2025-11-26", "close": 156.76, "volume": 2571337.0}, {"date": "2025-11-28", "close": 159.01, "volume": 2130162.0}, {"date": "2025-12-01", "close": 157.37, "volume": 2576861.0}, {"date": "2025-12-02", "close": 158.46, "volume": 3027282.0}, {"date": "2025-12-03", "close": 165.0, "volume": 4044086.0}, {"date": "2025-12-04", "close": 160.73, "volume": 3442049.0}, {"date": "2025-12-05", "close": 158.62, "volume": 2167409.0}, {"date": "2025-12-08", "close": 152.43, "volume": 3229245.0}, {"date": "2025-12-09", "close": 149.35, "volume": 3916007.0}, {"date": "2025-12-10", "close": 155.27, "volume": 3776042.0}, {"date": "2025-12-11", "close": 155.2, "volume": 1669629.0}, {"date": "2025-12-12", "close": 156.45, "volume": 2477296.0}, {"date": "2025-12-15", "close": 156.47, "volume": 2401323.0}, {"date": "2025-12-16", "close": 155.12, "volume": 2871446.0}, {"date": "2025-12-17", "close": 152.0, "volume": 4082351.0}, {"date": "2025-12-18", "close": 151.4, "volume": 3849843.0}, {"date": "2025-12-19", "close": 147.18, "volume": 6879641.0}, {"date": "2025-12-22", "close": 145.38, "volume": 2486470.0}, {"date": "2025-12-23", "close": 144.47, "volume": 2968144.0}, {"date": "2025-12-24", "close": 146.63, "volume": 996970.0}, {"date": "2025-12-26", "close": 146.32, "volume": 1143972.0}, {"date": "2025-12-29", "close": 145.96, "volume": 1447507.0}, {"date": "2025-12-30", "close": 145.53, "volume": 1302252.0}, {"date": "2025-12-31", "close": 144.03, "volume": 1403166.0}, {"date": "2026-01-02", "close": 145.72, "volume": 1985177.0}, {"date": "2026-01-05", "close": 146.48, "volume": 2328834.0}, {"date": "2026-01-06", "close": 144.5, "volume": 4933461.0}, {"date": "2026-01-07", "close": 139.31, "volume": 5130193.0}, {"date": "2026-01-08", "close": 145.9, "volume": 4410402.0}, {"date": "2026-01-09", "close": 157.28, "volume": 7314201.0}, {"date": "2026-01-12", "close": 159.71, "volume": 4367098.0}, {"date": "2026-01-13", "close": 160.85, "volume": 2820933.0}, {"date": "2026-01-14", "close": 159.3, "volume": 3087158.0}, {"date": "2026-01-15", "close": 161.0, "volume": 2398516.0}, {"date": "2026-01-16", "close": 155.96, "volume": 5280178.0}, {"date": "2026-01-20", "close": 153.19, "volume": 4883457.0}, {"date": "2026-01-21", "close": 158.11, "volume": 5053354.0}, {"date": "2026-01-22", "close": 155.74, "volume": 3996301.0}, {"date": "2026-01-23", "close": 150.51, "volume": 2976927.0}, {"date": "2026-01-26", "close": 150.0, "volume": 2374272.0}, {"date": "2026-01-27", "close": 148.59, "volume": 3131279.0}, {"date": "2026-01-28", "close": 150.17, "volume": 2959849.0}, {"date": "2026-01-29", "close": 150.42, "volume": 3248573.0}, {"date": "2026-01-30", "close": 148.84, "volume": 2336426.0}, {"date": "2026-02-02", "close": 149.77, "volume": 1820467.0}, {"date": "2026-02-03", "close": 153.83, "volume": 3696114.0}, {"date": "2026-02-04", "close": 158.22, "volume": 4003692.0}, {"date": "2026-02-05", "close": 158.13, "volume": 2476924.0}, {"date": "2026-02-06", "close": 156.27, "volume": 4551522.0}, {"date": "2026-02-09", "close": 153.5, "volume": 3053229.0}, {"date": "2026-02-10", "close": 162.28, "volume": 3262160.0}, {"date": "2026-02-11", "close": 163.85, "volume": 4179165.0}, {"date": "2026-02-12", "close": 164.59, "volume": 4462142.0}, {"date": "2026-02-13", "close": 167.78, "volume": 2635120.0}, {"date": "2026-02-17", "close": 166.29, "volume": 2258252.0}, {"date": "2026-02-18", "close": 167.25, "volume": 2809028.0}, {"date": "2026-02-19", "close": 163.78, "volume": 2223841.0}, {"date": "2026-02-20", "close": 164.12, "volume": 1646658.0}, {"date": "2026-02-23", "close": 164.25, "volume": 1651019.0}, {"date": "2026-02-24", "close": 163.95, "volume": 2232872.0}, {"date": "2026-02-25", "close": 157.46, "volume": 3142848.0}, {"date": "2026-02-26", "close": 158.97, "volume": 1734017.0}, {"date": "2026-02-27", "close": 160.39, "volume": 3264576.0}, {"date": "2026-03-02", "close": 154.4, "volume": 2397531.0}, {"date": "2026-03-03", "close": 152.61, "volume": 2764014.0}, {"date": "2026-03-04", "close": 152.7, "volume": 1990579.0}, {"date": "2026-03-05", "close": 149.88, "volume": 2315083.0}, {"date": "2026-03-06", "close": 147.26, "volume": 2486599.0}, {"date": "2026-03-09", "close": 147.69, "volume": 2775318.0}, {"date": "2026-03-10", "close": 145.28, "volume": 2337264.0}, {"date": "2026-03-11", "close": 142.67, "volume": 2217485.0}, {"date": "2026-03-12", "close": 139.04, "volume": 3089251.0}, {"date": "2026-03-13", "close": 140.49, "volume": 2885608.0}, {"date": "2026-03-16", "close": 142.09, "volume": 1924635.0}, {"date": "2026-03-17", "close": 142.14, "volume": 2394309.0}, {"date": "2026-03-18", "close": 137.25, "volume": 2293905.0}, {"date": "2026-03-19", "close": 137.98, "volume": 2704565.0}, {"date": "2026-03-20", "close": 133.12, "volume": 6728918.0}, {"date": "2026-03-23", "close": 138.82, "volume": 3039870.0}, {"date": "2026-03-24", "close": 138.33, "volume": 2760689.0}, {"date": "2026-03-25", "close": 137.69, "volume": 3264849.0}, {"date": "2026-03-26", "close": 135.96, "volume": 1988244.0}, {"date": "2026-03-27", "close": 134.19, "volume": 2759096.0}, {"date": "2026-03-30", "close": 132.53, "volume": 3098553.0}, {"date": "2026-03-31", "close": 137.22, "volume": 3019430.0}, {"date": "2026-04-01", "close": 138.25, "volume": 2166701.0}, {"date": "2026-04-02", "close": 139.69, "volume": 1974221.0}, {"date": "2026-04-06", "close": 141.72, "volume": 1865457.0}, {"date": "2026-04-07", "close": 137.07, "volume": 2680297.0}, {"date": "2026-04-08", "close": 142.68, "volume": 3457677.0}, {"date": "2026-04-09", "close": 143.74, "volume": 3809104.0}, {"date": "2026-04-10", "close": 142.64, "volume": 3886016.0}, {"date": "2026-04-13", "close": 144.33, "volume": 1719595.0}, {"date": "2026-04-14", "close": 145.25, "volume": 1742943.0}, {"date": "2026-04-15", "close": 144.2, "volume": 1847812.0}, {"date": "2026-04-16", "close": 143.35, "volume": 2087149.0}, {"date": "2026-04-17", "close": 149.81, "volume": 3389170.0}, {"date": "2026-04-20", "close": 153.34, "volume": 3445374.0}, {"date": "2026-04-21", "close": 162.2, "volume": 6262119.0}, {"date": "2026-04-22", "close": 161.18, "volume": 3347769.0}, {"date": "2026-04-23", "close": 164.22, "volume": 2663771.0}, {"date": "2026-04-24", "close": 159.9, "volume": 2223031.0}, {"date": "2026-04-27", "close": 159.33, "volume": 1642444.0}, {"date": "2026-04-28", "close": 156.41, "volume": 1603044.0}, {"date": "2026-04-29", "close": 151.65, "volume": 2177876.0}, {"date": "2026-04-30", "close": 153.86, "volume": 1613833.0}, {"date": "2026-05-01", "close": 149.98, "volume": 2185005.0}, {"date": "2026-05-04", "close": 143.53, "volume": 2270883.0}, {"date": "2026-05-05", "close": 146.47, "volume": 1889265.0}, {"date": "2026-05-06", "close": 149.17, "volume": 2628478.0}, {"date": "2026-05-07", "close": 145.97, "volume": 1807183.0}, {"date": "2026-05-08", "close": 147.63, "volume": 1532410.0}, {"date": "2026-05-11", "close": 144.96, "volume": 1758247.0}, {"date": "2026-05-12", "close": 143.27, "volume": 2415558.0}, {"date": "2026-05-13", "close": 140.73, "volume": 2256772.0}, {"date": "2026-05-14", "close": 139.36, "volume": 2444248.0}, {"date": "2026-05-15", "close": 135.39, "volume": 2663888.0}, {"date": "2026-05-18", "close": 137.49, "volume": 2346121.0}, {"date": "2026-05-19", "close": 134.72, "volume": 2717591.0}, {"date": "2026-05-20", "close": 141.76, "volume": 3333473.0}, {"date": "2026-05-21", "close": 144.14, "volume": 2376260.0}, {"date": "2026-05-22", "close": 143.73, "volume": 1811291.0}, {"date": "2026-05-26", "close": 145.6, "volume": 1817343.0}, {"date": "2026-05-27", "close": 147.81, "volume": 2070403.0}, {"date": "2026-05-28", "close": 146.92, "volume": 2020543.0}, {"date": "2026-05-29", "close": 147.09, "volume": 5920914.0}, {"date": "2026-06-01", "close": 146.98, "volume": 2104039.0}, {"date": "2026-06-02", "close": 147.91, "volume": 1342689.0}, {"date": "2026-06-03", "close": 144.5, "volume": 2286418.0}, {"date": "2026-06-04", "close": 146.41, "volume": 1529000.0}, {"date": "2026-06-05", "close": 145.6, "volume": 1431439.0}, {"date": "2026-06-08", "close": 144.28, "volume": 1603953.0}, {"date": "2026-06-09", "close": 151.07, "volume": 2100925.0}, {"date": "2026-06-10", "close": 146.71, "volume": 2247614.0}, {"date": "2026-06-11", "close": 154.43, "volume": 2345624.0}, {"date": "2026-06-12", "close": 154.09, "volume": 2404068.0}, {"date": "2026-06-15", "close": 155.09, "volume": 2105188.0}, {"date": "2026-06-16", "close": 156.33, "volume": 1838709.0}, {"date": "2026-06-17", "close": 152.48, "volume": 3113551.0}, {"date": "2026-06-18", "close": 157.81, "volume": 4364813.0}, {"date": "2026-06-22", "close": 155.94, "volume": 1817670.0}, {"date": "2026-06-23", "close": 156.08, "volume": 1561230.0}, {"date": "2026-06-24", "close": 166.51, "volume": 3564499.0}, {"date": "2026-06-25", "close": 166.95, "volume": 2289241.0}, {"date": "2026-06-26", "close": 166.29, "volume": 2848156.0}, {"date": "2026-06-29", "close": 164.23, "volume": 2075233.0}, {"date": "2026-06-30", "close": 162.88, "volume": 1637709.0}, {"date": "2026-07-01", "close": 157.06, "volume": 2263785.0}, {"date": "2026-07-02", "close": 158.57, "volume": 2022440.0}, {"date": "2026-07-06", "close": 156.88, "volume": 2147529.0}, {"date": "2026-07-07", "close": 155.72, "volume": 2029437.0}, {"date": "2026-07-08", "close": 148.51, "volume": 2731793.0}, {"date": "2026-07-09", "close": 149.55, "volume": 1836450.0}, {"date": "2026-07-10", "close": 151.58, "volume": 1666672.0}, {"date": "2026-07-13", "close": 148.85, "volume": 2330124.0}, {"date": "2026-07-14", "close": 149.99, "volume": 2372840.0}, {"date": "2026-07-15", "close": 151.55, "volume": 1835918.0}, {"date": "2026-07-16", "close": 154.42, "volume": 2129431.0}, {"date": "2026-07-17", "close": 149.39, "volume": 2922494.0}, {"date": "2026-07-20", "close": 144.79, "volume": 4711170.0}, {"date": "2026-07-21", "close": 143.52, "volume": 3318586.0}, {"date": "2026-07-22", "close": 142.52, "volume": 3711228.0}, {"date": "2026-07-23", "close": 142.12, "volume": 4492161.0}, {"date": "2026-07-24", "close": 146.76, "volume": 2157963.0}, {"date": "2026-07-27", "close": 147.65, "volume": 2387535.0}, {"date": "2026-07-28", "close": 151.16, "volume": 2751643.0}, {"date": "2026-07-29", "close": 147.16, "volume": 3578523.0}, {"date": "2026-07-30", "close": 145.53, "volume": 2821753.0}, {"date": "2026-07-31", "close": 143.06, "volume": 2223535.0}, {"date": "2026-08-03", "close": 146.66, "volume": 1944676.0}, {"date": "2026-08-04", "close": 150.37, "volume": 2159307.0}, {"date": "2026-08-05", "close": 151.45, "volume": 1834912.0}, {"date": "2026-08-06", "close": 146.01, "volume": 2383802.0}, {"date": "2026-08-07", "close": 151.08, "volume": 2268614.0}], "refreshing": true}