{"ticker": "HD", "overview": {"cik": "354950", "ticker": "HD", "name": "HOME DEPOT, INC.", "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "sic": "5211", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000354950-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001628280-26-059393", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000354950-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001628280-26-058715", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000152", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000354950-26-000148", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000354950-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000354950-26-000141", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045242", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045225", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000354950-26-000132", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000354950-26-000130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-27", "title": "Quarterly report", "accession": "0001628280-26-038247", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000120", "price_sensitive": false}]}, "description": "HOME DEPOT, INC. trades as HD on the NYSE and is registered in the United States, classified under Retail-Lumber & Other Building Materials Dealers (SIC 5211). Privy Trades holds 150 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $3.13M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 3132797.55, "net": -3132797.55, "insiders": 3, "first_date": "2026-08-19", "last_date": "2026-08-28"}, "metrics": {"ticker": "HD", "has_prices": true, "as_of": "2026-09-22", "last": 305.35, "prev_close": 297.2, "change": 8.150000000000034, "change_pct": 0.027422611036339282, "session_volume": 5458306.0, "vwap_5": 301.2402472492998, "vwap_20": 312.85192362349807, "vwap_60": 331.4880946499433, "vwap_250": 345.526699147294, "high_52w": 391.05, "low_52w": 297.2, "avg_volume_20": 4137759.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T10", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "[ST]\nS 10/14/202610/14/2026$1,001 - $15,000\nF S: New\nHome Depot, Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "HOUSE-2026-20035635-T2", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "New\nS O: Richard R Larsen IRA\nD: Quarterly rebalance\nHome Depot, Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "HOUSE-2026-20035588-T5", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "HOUSE-2026-20035549-T1", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "avid Taylor Trust > Sardinia Ready Mix 401(k) - Dave\nHome Depot, Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor adds HD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035549.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "HOUSE-2026-20035580-T0", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "ype\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nHome Depot, Inc.", "who": "Hon. Lloyd Doggett", "who_key": "Hon. Lloyd Doggett", "role": "House \u00b7 TX37", "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. Lloyd Doggett files a buy in HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "HOUSE-2026-20035491-T30", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "$50,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \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. Kevin Hern sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "HOUSE-2026-20035491-T32", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "01 -\n$50,000\nF S: New\nS O: Hern Family Foundation\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "HOUSE-2026-20035491-T31", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "01 - $15,000\nF S: New\nS O: Hern Family Foundation\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "HOUSE-2026-20035491-T33", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "$50,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "HOUSE-2026-20035491-T34", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "$50,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000354950-26-000158", "src": "INSIDERS", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "Teresa Wynn Roseborough", "who_key": "Roseborough Teresa Wynn", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 807130.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider sells $807K of HD", "source_url": "https://www.sec.gov/Archives/edgar/data/1534511/000035495026000158/0000354950-26-000158-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "HOUSE-2026-20035491-T35", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "5,001 -\n$50,000\nF S: New\nS O: Hern Family Foundation\nHome Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0000354950-26-000156", "src": "INSIDERS", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "Michael F. Rowe", "who_key": "Rowe Michael F.", "role": "EVP, Pro", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 239099.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider sells $239K of HD", "source_url": "https://www.sec.gov/Archives/edgar/data/2059982/000035495026000156/0000354950-26-000156-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "HOUSE-2026-20035326-T9", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "$15,000\nF S: New\nS O: Kevin Hern Traditional IRA\nJT Home Depot, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims HD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0000354950-26-000153", "src": "INSIDERS", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "William D. Bastek", "who_key": "Bastek William D", "role": "EVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on HD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970134/000035495026000153/0000354950-26-000153-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0000354950-26-000154", "src": "INSIDERS", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "Jordan Broggi", "who_key": "Broggi Jordan", "role": "EVP-Interconnected Retail", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on HD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025981/000035495026000154/0000354950-26-000154-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0000354950-26-000152", "src": "INSIDERS", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "Richard McPhail V", "who_key": "McPhail Richard V", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2086567.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The CFO takes $2.1M off the table in HD", "source_url": "https://www.sec.gov/Archives/edgar/data/1787630/000035495026000152/0000354950-26-000152-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "HOUSE-2026-20035204-T10", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "001 - $15,000\nF S: New\nS O: Growth Partners Roth IRA\nHome Depot, Inc.", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick sells HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "HOUSE-2026-20035047-T2", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "50,000\nF S: New\nS O: Fidelity Brokerage\nJT Home Depot, Inc.", "who": "Hon. James A. Himes", "who_key": "Hon. James A. Himes", "role": "House \u00b7 CT04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James A. Himes offloads HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035047.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "SENATE-28e465dfcaf14a988ebc605e1e1ba99b-2", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Home Depot, Inc. (The) Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "On the Hill: Sen. John Boozman sells HD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}, {"id": "13F-1166559-0001104659-26-097175-437076102", "src": "13F", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Home Depot Inc", "who": "Bill & Melinda Gates Foundation", "who_key": "Bill & Melinda Gates Foundation", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 352680000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill & Melinda Gates Foundation opens a new position in Home Depot Inc ($353M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/000110465926097175/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "HOUSE-2026-20034923-T0", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "otification\nDate\nAmount Cap.\nGains >\n$200?\nHome Depot, Inc.", "who": "Hon. Lloyd Doggett", "who_key": "Hon. Lloyd Doggett", "role": "House \u00b7 TX37", "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. Lloyd Doggett buys HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034923.pdf", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198162}, {"id": "HOUSE-2026-20034963-T2", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "New\nS O: Morgan Stanley Active Assets (1)\nHome Depot, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz picks up HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "HOUSE-2026-20034650-T4", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "otification\nDate\nAmount Cap.\nGains >\n$200?\nHome Depot, Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor buys HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034650.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000600", "src": "13DG", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "HOME Depot, Inc.", "who_key": "HOME DEPOT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "HOME DEPOT, INC. takes a 7.51% passive stake in HD", "source_url": "https://www.sec.gov/Archives/edgar/data/354950/0002100119-26-000600-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "HOUSE-2026-20034489-T1", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "r Trust > Sardinia Ready Mix 401(k) - Dave\nHome Depot, Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor offloads HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034489.pdf", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "HOUSE-2026-20034489-T2", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "r Trust > Sardinia Ready Mix 401(k) - Dave\nHome Depot, Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor buys HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034489.pdf", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "HOUSE-2026-20034585-T14", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Home Depot, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps HD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}, {"id": "13F-315066-0000315066-26-001390-437076102", "src": "13F", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Home Depot Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4514116603.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $4.5B of HD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "HOUSE-2026-20034274-T16", "src": "CONGRESS", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "New\nS O: Morgan Stanley Active Assets (1)\nHome Depot, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys HD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [], "institutional": [{"id": "13F-1166559-0001104659-26-097175-437076102", "src": "13F", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Home Depot Inc", "who": "Bill & Melinda Gates Foundation", "who_key": "Bill & Melinda Gates Foundation", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 352680000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill & Melinda Gates Foundation opens a new position in Home Depot Inc ($353M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/000110465926097175/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000600", "src": "13DG", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "HOME Depot, Inc.", "who_key": "HOME DEPOT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "HOME DEPOT, INC. takes a 7.51% passive stake in HD", "source_url": "https://www.sec.gov/Archives/edgar/data/354950/0002100119-26-000600-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13F-315066-0000315066-26-001390-437076102", "src": "13F", "ticker": "HD", "cik": "", "company": "HOME DEPOT, INC.", "company_raw": "Home Depot Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4514116603.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $4.5B of HD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000102909-26-001425", "src": "13DG", "ticker": "HD", "cik": "354950", "company": "HOME DEPOT, INC.", "company_raw": "HOME DEPOT, INC.", "who": "HOME Depot, Inc.", "who_key": "HOME DEPOT, 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": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "HOME DEPOT, INC. adjusts its stake in HD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354950/0000102909-26-001425-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Home Depot, Inc. (The) Common Stock", "new_value": "HOME DEPOT, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000354950", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000354950", "applied": 1, "detected_at": "2026-10-25T02:44:20.982073"}]}, "key_people": [{"who": "Richard McPhail V", "who_key": "McPhail Richard V", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2086567.5999999999, "net": -2086567.5999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2086567.5999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787630/000035495026000152/0000354950-26-000152-index.htm"}], "latest": {"action": "SELL", "amount": 2086567.5999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787630/000035495026000152/0000354950-26-000152-index.htm"}}, {"who": "Teresa Wynn Roseborough", "who_key": "Roseborough Teresa Wynn", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 807130.35, "net": -807130.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 807130.35, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534511/000035495026000158/0000354950-26-000158-index.htm"}], "latest": {"action": "SELL", "amount": 807130.35, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534511/000035495026000158/0000354950-26-000158-index.htm"}}, {"who": "Michael F. Rowe", "who_key": "Rowe Michael F.", "role": "EVP, Pro", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 239099.6, "net": -239099.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239099.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059982/000035495026000156/0000354950-26-000156-index.htm"}], "latest": {"action": "SELL", "amount": 239099.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059982/000035495026000156/0000354950-26-000156-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 11011.0, "sold": 130011.0, "net": -119000.0, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-08-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033458.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032284.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 65002.0, "net": -19999.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}], "activity": [{"date": "2026-08-19", "net": -2086567.5999999999}, {"date": "2026-08-24", "net": -50001.0}, {"date": "2026-08-26", "net": -239099.6}, {"date": "2026-08-27", "net": -1001.0}, {"date": "2026-08-28", "net": -807130.35}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-02", "net": -15001.0}, {"date": "2026-09-10", "net": -15001.0}, {"date": "2026-09-14", "net": -16002.0}, {"date": "2026-09-17", "net": 1001.0}, {"date": "2026-09-22", "net": 1001.0}, {"date": "2026-09-23", "net": -1001.0}, {"date": "2026-10-08", "net": -1001.0}, {"date": "2026-10-22", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000354950-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001628280-26-059393", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000354950-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001628280-26-058715", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000354950-26-000152", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000354950-26-000148", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0000354950-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000354950-26-000141", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045242", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045225", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000354950-26-000132", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000354950-26-000130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-27", "title": "Quarterly report", "accession": "0001628280-26-038247", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000354950-26-000120", "price_sensitive": false}], "performance": {"ticker": "HD", "has_prices": true, "summary": {"n": 86, "avg": -0.06425113720704032, "win_rate": 0.26744186046511625, "best": 1.3716504854368934, "worst": -0.28768050015163177, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-09-22", "score": 0.0, "ref_price": 305.35, "return": 0.0}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-09-17", "score": 0.0, "ref_price": 302.51, "return": 0.009388119401011643}, {"who": "Bill & Melinda Gates Foundation", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 352680000.0, "date": "2026-06-30", "score": 0.0, "ref_price": 352.68, "return": -0.13420097538845407}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-06-18", "score": 0.0, "ref_price": 334.28, "return": -0.08654421443101577}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-06-17", "score": 0.0, "ref_price": 327.48, "return": -0.0675766459020398}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 297.51, "return": 0.026352055393096138}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 332.3, "return": -0.0811014143845922}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 4514116603.0, "date": "2026-03-31", "score": 0.0, "ref_price": 328.89, "return": -0.07157408251999138}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 328.89, "return": -0.07157408251999138}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-03-26", "score": 0.0, "ref_price": 328.43, "return": -0.070273726517066}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 328.21, "return": -0.0696505286249656}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 338.93, "return": -0.0990765054731065}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 374.59, "return": -0.18484209402279814}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 347.45, "return": -0.12116851345517331}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-12-18", "score": 0.0, "ref_price": 354.99, "return": -0.13983492492746272}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 351.13, "return": -0.1303790618859111}, {"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": 336.48, "return": -0.09251664289110792}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-11-11", "score": 0.0, "ref_price": 374.24, "return": -0.18407973492945698}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 373.84, "return": -0.18320671945217193}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 386.68, "return": -0.21032895417399394}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 391.9, "return": -0.22084715488645051}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 422.69, "return": -0.277602971444794}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 373.3, "return": -0.182025180819716}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-06-18", "score": 0.0, "ref_price": 347.03, "return": -0.12010489006714103}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 377.05, "return": -0.19016045617292132}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 377.05, "return": -0.19016045617292132}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 380.78, "return": -0.198093387257734}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 380.78, "return": -0.198093387257734}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 361.73, "return": -0.15586210709645312}, {"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": 346.9, "return": -0.11977515134044381}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 341.51, "return": -0.10588269743199312}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 366.49, "return": -0.16682583426560066}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-03-27", "score": 0.0, "ref_price": 362.73, "return": -0.15818928679734234}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 389.69, "return": -0.21642844312145545}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 382.42, "return": -0.20153234663459021}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 387.2, "return": -0.21138946280991727}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 388.46, "return": -0.2139473819698295}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 414.42, "return": -0.26318710486945607}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 414.42, "return": -0.26318710486945607}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 421.38, "return": -0.27535715980824904}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 428.67, "return": -0.28768050015163177}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 405.9, "return": -0.247721113574772}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 406.4, "return": -0.24864665354330698}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-03", "score": 0.0, "ref_price": 411.58, "return": -0.2581029204528888}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 396.7, "return": -0.23027476682631703}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-09-12", "score": 0.0, "ref_price": 374.43, "return": -0.18449376385439195}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 342.4, "return": -0.10820677570093445}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 334.97, "return": -0.08842582917873243}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2024-06-13", "score": 0.0, "ref_price": 347.88, "return": -0.12225480050592151}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-13", "score": 0.0, "ref_price": 347.88, "return": -0.12225480050592151}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-06-13", "score": 0.0, "ref_price": 347.88, "return": -0.12225480050592151}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 333.01, "return": -0.08306056875168905}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 395.2, "return": -0.2273532388663967}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 395.2, "return": -0.2273532388663967}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 351.81, "return": -0.13205991870611972}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 351.81, "return": -0.13205991870611972}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 291.59, "return": 0.0471895469666314}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 291.94, "return": 0.04593409604713306}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 302.54, "return": 0.009288028029351497}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-14", "score": 0.0, "ref_price": 329.63, "return": -0.07365834420410755}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-09-14", "score": 0.0, "ref_price": 329.63, "return": -0.07365834420410755}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 325.88, "return": -0.06299864980974583}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 316.5, "return": -0.03522906793048966}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-06-16", "score": 0.0, "ref_price": 300.38, "return": 0.016545708768892827}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 302.02, "return": 0.011025759883451563}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-03-24", "score": 0.0, "ref_price": 283.02, "return": 0.07889901773726253}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-23", "score": 0.0, "ref_price": 283.91, "return": 0.0755168891550139}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 287.97, "return": 0.060353509046081166}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-12-16", "score": 0.0, "ref_price": 323.34, "return": -0.05563802808189507}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-15", "score": 0.0, "ref_price": 327.6, "return": -0.06791819291819291}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-09-15", "score": 0.0, "ref_price": 271.54, "return": 0.12451204242468882}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-15", "score": 0.0, "ref_price": 271.54, "return": 0.12451204242468882}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 299.77, "return": 0.018614270941054948}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 299.77, "return": 0.018614270941054948}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 309.69, "return": -0.014014014014013934}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 298.91, "return": 0.021544946639456684}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 292.41, "return": 0.04425293252624738}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-06-17", "score": 0.0, "ref_price": 270.73, "return": 0.1278764821039412}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 273.46, "return": 0.11661668982666586}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 289.24, "return": 0.05569769049923943}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-24", "score": 0.0, "ref_price": 315.78, "return": -0.03302932421305957}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-03-24", "score": 0.0, "ref_price": 315.78, "return": -0.03302932421305957}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2020-05-14", "score": 0.0, "ref_price": 234.48, "return": 0.30224326168543175}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-05-14", "score": 0.0, "ref_price": 234.48, "return": 0.30224326168543175}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 183.56, "return": 0.6634887775114405}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-06-29", "score": 0.0, "ref_price": 128.75, "return": 1.3716504854368934}]}, "price_series": [{"date": "2016-09-22", "close": 128.75, "volume": 4087011.0}, {"date": "2016-09-23", "close": 127.79, "volume": 4460674.0}, {"date": "2016-09-26", "close": 125.45, "volume": 5336764.0}, {"date": "2016-09-27", "close": 126.82, "volume": 4425322.0}, {"date": "2016-09-28", "close": 128.27, "volume": 5740245.0}, {"date": "2016-09-29", "close": 127.93, "volume": 5983384.0}, {"date": "2016-09-30", "close": 128.68, "volume": 5613636.0}, {"date": "2016-10-03", "close": 128.5, "volume": 3652558.0}, {"date": "2016-10-04", "close": 128.2, "volume": 4847942.0}, {"date": "2016-10-05", "close": 127.58, "volume": 4107731.0}, {"date": "2016-10-06", "close": 130.19, "volume": 7459861.0}, {"date": "2016-10-07", "close": 128.31, "volume": 5496050.0}, {"date": "2016-10-10", "close": 127.25, "volume": 4345486.0}, {"date": "2016-10-11", "close": 125.85, "volume": 5106792.0}, {"date": "2016-10-12", "close": 126.69, "volume": 3543326.0}, {"date": "2016-10-13", "close": 126.29, "volume": 3655714.0}, {"date": "2016-10-14", "close": 126.42, "volume": 4462032.0}, {"date": "2016-10-17", "close": 125.14, "volume": 3746397.0}, {"date": "2016-10-18", "close": 125.74, "volume": 3558670.0}, {"date": "2016-10-19", "close": 125.89, "volume": 4095509.0}, {"date": "2016-10-20", "close": 126.25, "volume": 3543223.0}, {"date": "2016-10-21", "close": 126.6, "volume": 3217777.0}, {"date": "2016-10-24", "close": 127.78, "volume": 3821029.0}, {"date": "2016-10-25", "close": 123.34, "volume": 8722838.0}, {"date": "2016-10-26", "close": 122.71, "volume": 5454156.0}, {"date": "2016-10-27", "close": 122.26, "volume": 4259349.0}, {"date": "2016-10-28", "close": 123.58, "volume": 4494671.0}, {"date": "2016-10-31", "close": 122.01, "volume": 5671523.0}, {"date": "2016-11-01", "close": 119.89, "volume": 7470169.0}, {"date": "2016-11-02", "close": 120.29, "volume": 4841690.0}, {"date": "2016-11-03", "close": 120.18, "volume": 5113481.0}, {"date": "2016-11-04", "close": 120.91, "volume": 4605646.0}, {"date": "2016-11-07", "close": 123.75, "volume": 5497371.0}, {"date": "2016-11-08", "close": 124.25, "volume": 6095418.0}, {"date": "2016-11-09", "close": 126.02, "volume": 8040724.0}, {"date": "2016-11-10", "close": 129.03, "volume": 8722531.0}, {"date": "2016-11-11", "close": 129.85, "volume": 5491391.0}, {"date": "2016-11-14", "close": 127.67, "volume": 11424460.0}, {"date": "2016-11-15", "close": 124.4, "volume": 13426200.0}, {"date": "2016-11-16", "close": 125.33, "volume": 9771110.0}, {"date": "2016-11-17", "close": 128.93, "volume": 6746358.0}, {"date": "2016-11-18", "close": 128.33, "volume": 4426357.0}, {"date": "2016-11-21", "close": 128.22, "volume": 4064958.0}, {"date": "2016-11-22", "close": 130.98, "volume": 5521684.0}, {"date": "2016-11-23", "close": 131.21, "volume": 3606202.0}, {"date": "2016-11-25", "close": 131.57, "volume": 2545977.0}, {"date": "2016-11-28", "close": 130.64, "volume": 4743742.0}, {"date": "2016-11-29", "close": 129.62, "volume": 4122995.0}, {"date": "2016-11-30", "close": 129.4, "volume": 6972768.0}, {"date": "2016-12-01", "close": 129.47, "volume": 5398638.0}, {"date": "2016-12-02", "close": 129.87, "volume": 3735762.0}, {"date": "2016-12-05", "close": 129.68, "volume": 4064655.0}, {"date": "2016-12-06", "close": 128.74, "volume": 4292431.0}, {"date": "2016-12-07", "close": 132.46, "volume": 6985607.0}, {"date": "2016-12-08", "close": 132.53, "volume": 4975117.0}, {"date": "2016-12-09", "close": 133.39, "volume": 5168987.0}, {"date": "2016-12-12", "close": 134.58, "volume": 6272158.0}, {"date": "2016-12-13", "close": 136.54, "volume": 6789804.0}, {"date": "2016-12-14", "close": 135.98, "volume": 7029182.0}, {"date": "2016-12-15", "close": 135.84, "volume": 5836283.0}, {"date": "2016-12-16", "close": 135.11, "volume": 9429092.0}, {"date": "2016-12-19", "close": 135.44, "volume": 3460703.0}, {"date": "2016-12-20", "close": 137.11, "volume": 4300362.0}, {"date": "2016-12-21", "close": 136.83, "volume": 2705503.0}, {"date": "2016-12-22", "close": 135.43, "volume": 4094479.0}, {"date": "2016-12-23", "close": 135.05, "volume": 2337535.0}, {"date": "2016-12-27", "close": 135.26, "volume": 2254679.0}, {"date": "2016-12-28", "close": 135.07, "volume": 3321745.0}, {"date": "2016-12-29", "close": 135.1, "volume": 2777884.0}, {"date": "2016-12-30", "close": 134.08, "volume": 4149055.0}, {"date": "2017-01-03", "close": 134.31, "volume": 5300408.0}, {"date": "2017-01-04", "close": 135.5, "volume": 4050888.0}, {"date": "2017-01-05", "close": 133.9, "volume": 3713445.0}, {"date": "2017-01-06", "close": 133.53, "volume": 3824085.0}, {"date": "2017-01-09", "close": 134.31, "volume": 4307454.0}, {"date": "2017-01-10", "close": 136.1, "volume": 5927979.0}, {"date": "2017-01-11", "close": 135.7, "volume": 4641181.0}, {"date": "2017-01-12", "close": 135.07, "volume": 3600179.0}, {"date": "2017-01-13", "close": 135.04, "volume": 3117699.0}, {"date": "2017-01-17", "close": 135.93, "volume": 3976936.0}, {"date": "2017-01-18", "close": 136.16, "volume": 3869676.0}, {"date": "2017-01-19", "close": 135.39, "volume": 5078525.0}, {"date": "2017-01-20", "close": 135.6, "volume": 4853602.0}, {"date": "2017-01-23", "close": 138.07, "volume": 7037949.0}, {"date": "2017-01-24", "close": 138.06, "volume": 4050949.0}, {"date": "2017-01-25", "close": 137.48, "volume": 3630775.0}, {"date": "2017-01-26", "close": 138.46, "volume": 2931349.0}, {"date": "2017-01-27", "close": 138.33, "volume": 3145823.0}, {"date": "2017-01-30", "close": 138.47, "volume": 2704897.0}, {"date": "2017-01-31", "close": 137.58, "volume": 3225224.0}, {"date": "2017-02-01", "close": 137.44, "volume": 2959601.0}, {"date": "2017-02-02", "close": 136.95, "volume": 2195067.0}, {"date": "2017-02-03", "close": 137.98, "volume": 2653721.0}, {"date": "2017-02-06", "close": 136.49, "volume": 3863055.0}, {"date": "2017-02-07", "close": 136.65, "volume": 3239015.0}, {"date": "2017-02-08", "close": 137.88, "volume": 2879047.0}, {"date": "2017-02-09", "close": 138.71, "volume": 2931853.0}, {"date": "2017-02-10", "close": 139.85, "volume": 3296663.0}, {"date": "2017-02-13", "close": 139.87, "volume": 2753063.0}, {"date": "2017-02-14", "close": 141.36, "volume": 4775120.0}, {"date": "2017-02-15", "close": 142.19, "volume": 4343492.0}, {"date": "2017-02-16", "close": 141.54, "volume": 4295367.0}, {"date": "2017-02-17", "close": 143.0, "volume": 5079322.0}, {"date": "2017-02-21", "close": 145.02, "volume": 9274546.0}, {"date": "2017-02-22", "close": 145.25, "volume": 5037239.0}, {"date": "2017-02-23", "close": 144.71, "volume": 4182642.0}, {"date": "2017-02-24", "close": 145.95, "volume": 3511799.0}, {"date": "2017-02-27", "close": 145.3, "volume": 4381787.0}, {"date": "2017-02-28", "close": 144.91, "volume": 4211164.0}, {"date": "2017-03-01", "close": 146.68, "volume": 6213340.0}, {"date": "2017-03-02", "close": 147.95, "volume": 4046550.0}, {"date": "2017-03-03", "close": 147.81, "volume": 3413198.0}, {"date": "2017-03-06", "close": 147.13, "volume": 3994425.0}, {"date": "2017-03-07", "close": 146.02, "volume": 3995889.0}, {"date": "2017-03-08", "close": 146.92, "volume": 3611512.0}, {"date": "2017-03-09", "close": 146.62, "volume": 3594664.0}, {"date": "2017-03-10", "close": 146.85, "volume": 3122443.0}, {"date": "2017-03-13", "close": 147.43, "volume": 2814961.0}, {"date": "2017-03-14", "close": 147.16, "volume": 3272674.0}, {"date": "2017-03-15", "close": 147.95, "volume": 3669998.0}, {"date": "2017-03-16", "close": 148.73, "volume": 3542308.0}, {"date": "2017-03-17", "close": 149.6, "volume": 8994811.0}, {"date": "2017-03-20", "close": 147.8, "volume": 5905859.0}, {"date": "2017-03-21", "close": 146.61, "volume": 4523257.0}, {"date": "2017-03-22", "close": 147.36, "volume": 3166437.0}, {"date": "2017-03-23", "close": 147.99, "volume": 3219051.0}, {"date": "2017-03-24", "close": 147.71, "volume": 4735350.0}, {"date": "2017-03-27", "close": 146.87, "volume": 2943004.0}, {"date": "2017-03-28", "close": 147.2, "volume": 4635498.0}, {"date": "2017-03-29", "close": 147.04, "volume": 3729969.0}, {"date": "2017-03-30", "close": 146.95, "volume": 2450779.0}, {"date": "2017-03-31", "close": 146.83, "volume": 3248666.0}, {"date": "2017-04-03", "close": 146.62, "volume": 3775271.0}, {"date": "2017-04-04", "close": 146.34, "volume": 3124198.0}, {"date": "2017-04-05", "close": 146.64, "volume": 3388961.0}, {"date": "2017-04-06", "close": 147.24, "volume": 2699646.0}, {"date": "2017-04-07", "close": 147.13, "volume": 2869103.0}, {"date": "2017-04-10", "close": 148.21, "volume": 5043053.0}, {"date": "2017-04-11", "close": 148.2, "volume": 2844788.0}, {"date": "2017-04-12", "close": 146.54, "volume": 4444996.0}, {"date": "2017-04-13", "close": 145.91, "volume": 2329537.0}, {"date": "2017-04-17", "close": 147.31, "volume": 3467600.0}, {"date": "2017-04-18", "close": 147.76, "volume": 2969308.0}, {"date": "2017-04-19", "close": 147.22, "volume": 3460973.0}, {"date": "2017-04-20", "close": 148.72, "volume": 3700070.0}, {"date": "2017-04-21", "close": 150.0, "volume": 5019344.0}, {"date": "2017-04-24", "close": 151.89, "volume": 5076437.0}, {"date": "2017-04-25", "close": 153.03, "volume": 5495937.0}, {"date": "2017-04-26", "close": 154.22, "volume": 5114867.0}, {"date": "2017-04-27", "close": 156.12, "volume": 5881207.0}, {"date": "2017-04-28", "close": 156.1, "volume": 4982778.0}, {"date": "2017-05-01", "close": 154.21, "volume": 3151165.0}, {"date": "2017-05-02", "close": 154.95, "volume": 3178579.0}, {"date": "2017-05-03", "close": 155.0, "volume": 2445354.0}, {"date": "2017-05-04", "close": 154.86, "volume": 3788653.0}, {"date": "2017-05-05", "close": 155.73, "volume": 2500236.0}, {"date": "2017-05-08", "close": 156.89, "volume": 3184532.0}, {"date": "2017-05-09", "close": 157.68, "volume": 3001521.0}, {"date": "2017-05-10", "close": 158.13, "volume": 2616863.0}, {"date": "2017-05-11", "close": 156.2, "volume": 3924715.0}, {"date": "2017-05-12", "close": 156.92, "volume": 2921187.0}, {"date": "2017-05-15", "close": 157.33, "volume": 5832878.0}, {"date": "2017-05-16", "close": 158.26, "volume": 10116830.0}, {"date": "2017-05-17", "close": 156.09, "volume": 5931589.0}, {"date": "2017-05-18", "close": 155.7, "volume": 4606463.0}, {"date": "2017-05-19", "close": 156.3, "volume": 4765200.0}, {"date": "2017-05-22", "close": 155.96, "volume": 3800638.0}, {"date": "2017-05-23", "close": 154.83, "volume": 4640232.0}, {"date": "2017-05-24", "close": 155.0, "volume": 4591646.0}, {"date": "2017-05-25", "close": 156.46, "volume": 3107260.0}, {"date": "2017-05-26", "close": 154.9, "volume": 4284054.0}, {"date": "2017-05-30", "close": 153.88, "volume": 3499883.0}, {"date": "2017-05-31", "close": 153.51, "volume": 7156354.0}, {"date": "2017-06-01", "close": 155.15, "volume": 3383273.0}, {"date": "2017-06-02", "close": 155.35, "volume": 3481327.0}, {"date": "2017-06-05", "close": 154.79, "volume": 2651771.0}, {"date": "2017-06-06", "close": 154.2, "volume": 3257777.0}, {"date": "2017-06-07", "close": 154.96, "volume": 3158039.0}, {"date": "2017-06-08", "close": 153.5, "volume": 4021411.0}, {"date": "2017-06-09", "close": 152.96, "volume": 4705272.0}, {"date": "2017-06-12", "close": 152.18, "volume": 4471076.0}, {"date": "2017-06-13", "close": 153.99, "volume": 3749009.0}, {"date": "2017-06-14", "close": 156.76, "volume": 5996462.0}, {"date": "2017-06-15", "close": 156.77, "volume": 3972080.0}, {"date": "2017-06-16", "close": 156.64, "volume": 9104773.0}, {"date": "2017-06-19", "close": 158.81, "volume": 5102382.0}, {"date": "2017-06-20", "close": 157.67, "volume": 4201221.0}, {"date": "2017-06-21", "close": 156.59, "volume": 4070968.0}, {"date": "2017-06-22", "close": 155.48, "volume": 3347363.0}, {"date": "2017-06-23", "close": 151.31, "volume": 11418870.0}, {"date": "2017-06-26", "close": 151.42, "volume": 4126987.0}, {"date": "2017-06-27", "close": 152.24, "volume": 4566725.0}, {"date": "2017-06-28", "close": 153.23, "volume": 5079113.0}, {"date": "2017-06-29", "close": 152.16, "volume": 2852426.0}, {"date": "2017-06-30", "close": 153.4, "volume": 3637683.0}, {"date": "2017-07-03", "close": 154.01, "volume": 1658535.0}, {"date": "2017-07-05", "close": 152.69, "volume": 4432527.0}, {"date": "2017-07-06", "close": 152.05, "volume": 3404693.0}, {"date": "2017-07-07", "close": 152.23, "volume": 3668746.0}, {"date": "2017-07-10", "close": 151.18, "volume": 5034213.0}, {"date": "2017-07-11", "close": 150.6, "volume": 5639742.0}, {"date": "2017-07-12", "close": 152.59, "volume": 4275810.0}, {"date": "2017-07-13", "close": 153.29, "volume": 3251358.0}, {"date": "2017-07-14", "close": 152.88, "volume": 3567490.0}, {"date": "2017-07-17", "close": 153.89, "volume": 4160950.0}, {"date": "2017-07-18", "close": 152.17, "volume": 3775897.0}, {"date": "2017-07-19", "close": 153.3, "volume": 2805581.0}, {"date": "2017-07-20", "close": 147.03, "volume": 18242890.0}, {"date": "2017-07-21", "close": 146.65, "volume": 9114891.0}, {"date": "2017-07-24", "close": 144.58, "volume": 7294263.0}, {"date": "2017-07-25", "close": 146.97, "volume": 5001538.0}, {"date": "2017-07-26", "close": 146.69, "volume": 2835360.0}, {"date": "2017-07-27", "close": 147.73, "volume": 5393567.0}, {"date": "2017-07-28", "close": 148.08, "volume": 3421024.0}, {"date": "2017-07-31", "close": 149.6, "volume": 5251923.0}, {"date": "2017-08-01", "close": 149.85, "volume": 4097532.0}, {"date": "2017-08-02", "close": 150.5, "volume": 3753303.0}, {"date": "2017-08-03", "close": 150.79, "volume": 5146465.0}, {"date": "2017-08-04", "close": 152.75, "volume": 3256147.0}, {"date": "2017-08-07", "close": 153.35, "volume": 3832995.0}, {"date": "2017-08-08", "close": 153.35, "volume": 3196695.0}, {"date": "2017-08-09", "close": 155.26, "volume": 3842218.0}, {"date": "2017-08-10", "close": 153.88, "volume": 4423448.0}, {"date": "2017-08-11", "close": 154.88, "volume": 3645144.0}, {"date": "2017-08-14", "close": 154.26, "volume": 6642327.0}, {"date": "2017-08-15", "close": 150.17, "volume": 13508910.0}, {"date": "2017-08-16", "close": 152.25, "volume": 6040785.0}, {"date": "2017-08-17", "close": 149.67, "volume": 4368875.0}, {"date": "2017-08-18", "close": 147.49, "volume": 6845373.0}, {"date": "2017-08-21", "close": 149.2, "volume": 4210017.0}, {"date": "2017-08-22", "close": 149.91, "volume": 3267334.0}, {"date": "2017-08-23", "close": 149.1, "volume": 5203150.0}, {"date": "2017-08-24", "close": 148.25, "volume": 3735054.0}, {"date": "2017-08-25", "close": 149.65, "volume": 3026011.0}, {"date": "2017-08-28", "close": 151.39, "volume": 6836305.0}, {"date": "2017-08-29", "close": 149.84, "volume": 5360757.0}, {"date": "2017-08-30", "close": 150.0, "volume": 3637619.0}, {"date": "2017-08-31", "close": 149.87, "volume": 6082108.0}, {"date": "2017-09-01", "close": 150.78, "volume": 3382461.0}, {"date": "2017-09-05", "close": 152.93, "volume": 7503747.0}, {"date": "2017-09-06", "close": 156.56, "volume": 8114018.0}, {"date": "2017-09-07", "close": 157.93, "volume": 8258520.0}, {"date": "2017-09-08", "close": 159.66, "volume": 10066800.0}, {"date": "2017-09-11", "close": 158.37, "volume": 8844733.0}, {"date": "2017-09-12", "close": 159.91, "volume": 5779997.0}, {"date": "2017-09-13", "close": 160.02, "volume": 4704553.0}, {"date": "2017-09-14", "close": 159.38, "volume": 5280860.0}, {"date": "2017-09-15", "close": 158.4, "volume": 9101430.0}, {"date": "2017-09-18", "close": 157.81, "volume": 4003948.0}, {"date": "2017-09-19", "close": 157.66, "volume": 3703710.0}, {"date": "2017-09-20", "close": 158.68, "volume": 4596396.0}, {"date": "2017-09-21", "close": 159.19, "volume": 2892233.0}, {"date": "2017-09-22", "close": 159.97, "volume": 3576063.0}, {"date": "2017-09-25", "close": 161.1, "volume": 4861448.0}, {"date": "2017-09-26", "close": 161.26, "volume": 3075068.0}, {"date": "2017-09-27", "close": 160.92, "volume": 3922540.0}, {"date": "2017-09-28", "close": 162.36, "volume": 4610947.0}, {"date": "2017-09-29", "close": 163.56, "volume": 3446121.0}, {"date": "2017-10-02", "close": 164.02, "volume": 2635440.0}, {"date": "2017-10-03", "close": 165.17, "volume": 3046204.0}, {"date": "2017-10-04", "close": 165.29, "volume": 2738444.0}, {"date": "2017-10-05", "close": 166.12, "volume": 3493807.0}, {"date": "2017-10-06", "close": 165.85, "volume": 2897309.0}, {"date": "2017-10-09", "close": 165.71, "volume": 2131437.0}, {"date": "2017-10-10", "close": 165.16, "volume": 2755375.0}, {"date": "2017-10-11", "close": 165.25, "volume": 2319111.0}, {"date": "2017-10-12", "close": 164.59, "volume": 3458664.0}, {"date": "2017-10-13", "close": 164.47, "volume": 3252715.0}, {"date": "2017-10-16", "close": 164.22, "volume": 2585938.0}, {"date": "2017-10-17", "close": 163.35, "volume": 4160953.0}, {"date": "2017-10-18", "close": 163.45, "volume": 2758010.0}, {"date": "2017-10-19", "close": 163.24, "volume": 2672517.0}, {"date": "2017-10-20", "close": 163.43, "volume": 4094945.0}, {"date": "2017-10-23", "close": 164.74, "volume": 3991776.0}, {"date": "2017-10-24", "close": 166.03, "volume": 3663003.0}, {"date": "2017-10-25", "close": 166.07, "volume": 4189075.0}, {"date": "2017-10-26", "close": 167.65, "volume": 3748052.0}, {"date": "2017-10-27", "close": 167.34, "volume": 3718103.0}, {"date": "2017-10-30", "close": 165.31, "volume": 3900110.0}, {"date": "2017-10-31", "close": 165.78, "volume": 2917745.0}, {"date": "2017-11-01", "close": 165.38, "volume": 3564119.0}, {"date": "2017-11-02", "close": 162.71, "volume": 6509043.0}, {"date": "2017-11-03", "close": 164.39, "volume": 3078360.0}, {"date": "2017-11-06", "close": 164.22, "volume": 3275119.0}, {"date": "2017-11-07", "close": 163.66, "volume": 3196618.0}, {"date": "2017-11-08", "close": 164.05, "volume": 2912855.0}, {"date": "2017-11-09", "close": 163.27, "volume": 3400652.0}, {"date": "2017-11-10", "close": 164.11, "volume": 3553230.0}, {"date": "2017-11-13", "close": 165.35, "volume": 7164810.0}, {"date": "2017-11-14", "close": 168.06, "volume": 10228430.0}, {"date": "2017-11-15", "close": 165.47, "volume": 5463931.0}, {"date": "2017-11-16", "close": 167.5, "volume": 4585029.0}, {"date": "2017-11-17", "close": 167.74, "volume": 4529905.0}, {"date": "2017-11-20", "close": 170.45, "volume": 4695428.0}, {"date": "2017-11-21", "close": 172.86, "volume": 6224148.0}, {"date": "2017-11-22", "close": 172.06, "volume": 4132396.0}, {"date": "2017-11-24", "close": 172.33, "volume": 1853587.0}, {"date": "2017-11-27", "close": 174.16, "volume": 4539303.0}, {"date": "2017-11-28", "close": 176.57, "volume": 6047956.0}, {"date": "2017-11-29", "close": 177.25, "volume": 4888706.0}, {"date": "2017-11-30", "close": 179.82, "volume": 9122675.0}, {"date": "2017-12-01", "close": 180.42, "volume": 4603856.0}, {"date": "2017-12-04", "close": 184.9, "volume": 6190213.0}, {"date": "2017-12-05", "close": 182.85, "volume": 6341919.0}, {"date": "2017-12-06", "close": 180.8, "volume": 6887377.0}, {"date": "2017-12-07", "close": 182.0, "volume": 5484303.0}, {"date": "2017-12-08", "close": 183.41, "volume": 5091436.0}, {"date": "2017-12-11", "close": 182.25, "volume": 5537858.0}, {"date": "2017-12-12", "close": 181.8, "volume": 5274612.0}, {"date": "2017-12-13", "close": 183.03, "volume": 5176163.0}, {"date": "2017-12-14", "close": 182.13, "volume": 3542577.0}, {"date": "2017-12-15", "close": 182.58, "volume": 8199590.0}, {"date": "2017-12-18", "close": 184.73, "volume": 5011569.0}, {"date": "2017-12-19", "close": 185.98, "volume": 4492044.0}, {"date": "2017-12-20", "close": 187.31, "volume": 5382622.0}, {"date": "2017-12-21", "close": 188.08, "volume": 5855241.0}, {"date": "2017-12-22", "close": 188.13, "volume": 3256509.0}, {"date": "2017-12-26", "close": 190.36, "volume": 2963155.0}, {"date": "2017-12-27", "close": 190.19, "volume": 5910599.0}, {"date": "2017-12-28", "close": 189.78, "volume": 3175601.0}, {"date": "2017-12-29", "close": 189.53, "volume": 4637060.0}, {"date": "2018-01-02", "close": 188.03, "volume": 4684064.0}, {"date": "2018-01-03", "close": 189.01, "volume": 4530010.0}, {"date": "2018-01-04", "close": 190.51, "volume": 4046966.0}, {"date": "2018-01-05", "close": 192.5, "volume": 4223343.0}, {"date": "2018-01-08", "close": 192.04, "volume": 3503481.0}, {"date": "2018-01-09", "close": 193.1, "volume": 3007972.0}, {"date": "2018-01-10", "close": 191.8, "volume": 3116355.0}, {"date": "2018-01-11", "close": 194.68, "volume": 3895340.0}, {"date": "2018-01-12", "close": 196.42, "volume": 6746001.0}, {"date": "2018-01-16", "close": 196.31, "volume": 5661794.0}, {"date": "2018-01-17", "close": 199.82, "volume": 3995270.0}, {"date": "2018-01-18", "close": 198.33, "volume": 4460343.0}, {"date": "2018-01-19", "close": 201.33, "volume": 5790981.0}, {"date": "2018-01-22", "close": 204.46, "volume": 4849101.0}, {"date": "2018-01-23", "close": 204.9, "volume": 3597942.0}, {"date": "2018-01-24", "close": 206.22, "volume": 4098027.0}, {"date": "2018-01-25", "close": 205.37, "volume": 3534053.0}, {"date": "2018-01-26", "close": 207.23, "volume": 3766504.0}, {"date": "2018-01-29", "close": 204.92, "volume": 3605990.0}, {"date": "2018-01-30", "close": 201.81, "volume": 5979158.0}, {"date": "2018-01-31", "close": 200.9, "volume": 4534826.0}, {"date": "2018-02-01", "close": 199.9, "volume": 3552434.0}, {"date": "2018-02-02", "close": 193.97, "volume": 6040731.0}, {"date": "2018-02-05", "close": 183.11, "volume": 10516010.0}, {"date": "2018-02-06", "close": 191.04, "volume": 11679930.0}, {"date": "2018-02-07", "close": 191.29, "volume": 6013497.0}, {"date": "2018-02-08", "close": 181.22, "volume": 7227848.0}, {"date": "2018-02-09", "close": 184.12, "volume": 9055892.0}, {"date": "2018-02-12", "close": 184.06, "volume": 6780372.0}, {"date": "2018-02-13", "close": 183.72, "volume": 4261882.0}, {"date": "2018-02-14", "close": 184.69, "volume": 6761797.0}, {"date": "2018-02-15", "close": 185.27, "volume": 5108420.0}, {"date": "2018-02-16", "close": 186.97, "volume": 7588389.0}, {"date": "2018-02-20", "close": 186.71, "volume": 8915845.0}, {"date": "2018-02-21", "close": 183.06, "volume": 7520276.0}, {"date": "2018-02-22", "close": 185.47, "volume": 5650523.0}, {"date": "2018-02-23", "close": 188.35, "volume": 4293461.0}, {"date": "2018-02-26", "close": 188.46, "volume": 4406204.0}, {"date": "2018-02-27", "close": 184.98, "volume": 4614807.0}, {"date": "2018-02-28", "close": 182.27, "volume": 6416187.0}, {"date": "2018-03-01", "close": 179.64, "volume": 6122289.0}, {"date": "2018-03-02", "close": 178.46, "volume": 5670372.0}, {"date": "2018-03-05", "close": 181.74, "volume": 5745649.0}, {"date": "2018-03-06", "close": 181.64, "volume": 5289074.0}, {"date": "2018-03-07", "close": 178.58, "volume": 4797945.0}, {"date": "2018-03-08", "close": 177.94, "volume": 4952915.0}, {"date": "2018-03-09", "close": 182.16, "volume": 4474927.0}, {"date": "2018-03-12", "close": 179.71, "volume": 4957243.0}, {"date": "2018-03-13", "close": 178.35, "volume": 6119792.0}, {"date": "2018-03-14", "close": 177.41, "volume": 4526128.0}, {"date": "2018-03-15", "close": 178.07, "volume": 3749254.0}, {"date": "2018-03-16", "close": 178.96, "volume": 8410459.0}, {"date": "2018-03-19", "close": 177.1, "volume": 4665280.0}, {"date": "2018-03-20", "close": 178.16, "volume": 4144531.0}, {"date": "2018-03-21", "close": 178.02, "volume": 3479619.0}, {"date": "2018-03-22", "close": 175.29, "volume": 5083166.0}, {"date": "2018-03-23", "close": 171.8, "volume": 6008817.0}, {"date": "2018-03-26", "close": 176.38, "volume": 7183239.0}, {"date": "2018-03-27", "close": 174.68, "volume": 4711802.0}, {"date": "2018-03-28", "close": 174.76, "volume": 4314701.0}, {"date": "2018-03-29", "close": 178.24, "volume": 4422570.0}, {"date": "2018-04-02", "close": 172.9, "volume": 7209677.0}, {"date": "2018-04-03", "close": 173.76, "volume": 5281340.0}, {"date": "2018-04-04", "close": 177.44, "volume": 4756278.0}, {"date": "2018-04-05", "close": 179.13, "volume": 3673563.0}, {"date": "2018-04-06", "close": 174.45, "volume": 5233303.0}, {"date": "2018-04-09", "close": 172.51, "volume": 5074886.0}, {"date": "2018-04-10", "close": 173.49, "volume": 4804158.0}, {"date": "2018-04-11", "close": 172.86, "volume": 3916058.0}, {"date": "2018-04-12", "close": 173.36, "volume": 3384810.0}, {"date": "2018-04-13", "close": 172.8, "volume": 4148456.0}, {"date": "2018-04-16", "close": 174.43, "volume": 3533586.0}, {"date": "2018-04-17", "close": 174.91, "volume": 3106283.0}, {"date": "2018-04-18", "close": 179.85, "volume": 5852692.0}, {"date": "2018-04-19", "close": 177.08, "volume": 5392535.0}, {"date": "2018-04-20", "close": 177.01, "volume": 5007988.0}, {"date": "2018-04-23", "close": 177.66, "volume": 2973410.0}, {"date": "2018-04-24", "close": 176.26, "volume": 4434418.0}, {"date": "2018-04-25", "close": 177.39, "volume": 5586795.0}, {"date": "2018-04-26", "close": 185.72, "volume": 8650092.0}, {"date": "2018-04-27", "close": 186.46, "volume": 4380591.0}, {"date": "2018-04-30", "close": 184.8, "volume": 4172755.0}, {"date": "2018-05-01", "close": 184.63, "volume": 3423474.0}, {"date": "2018-05-02", "close": 185.91, "volume": 3863135.0}, {"date": "2018-05-03", "close": 183.19, "volume": 4113775.0}, {"date": "2018-05-04", "close": 185.03, "volume": 3895820.0}, {"date": "2018-05-07", "close": 183.56, "volume": 3579194.0}, {"date": "2018-05-08", "close": 185.04, "volume": 4127936.0}, {"date": "2018-05-09", "close": 186.36, "volume": 3384699.0}, {"date": "2018-05-10", "close": 187.16, "volume": 3847967.0}, {"date": "2018-05-11", "close": 190.31, "volume": 5341257.0}, {"date": "2018-05-14", "close": 191.08, "volume": 7003494.0}, {"date": "2018-05-15", "close": 187.98, "volume": 10137510.0}, {"date": "2018-05-16", "close": 186.38, "volume": 5042990.0}, {"date": "2018-05-17", "close": 185.33, "volume": 4226408.0}, {"date": "2018-05-18", "close": 187.42, "volume": 4695953.0}, {"date": "2018-05-21", "close": 189.79, "volume": 4134950.0}, {"date": "2018-05-22", "close": 186.87, "volume": 4584822.0}, {"date": "2018-05-23", "close": 186.67, "volume": 7382983.0}, {"date": "2018-05-24", "close": 187.15, "volume": 3929410.0}, {"date": "2018-05-25", "close": 186.85, "volume": 2730401.0}, {"date": "2018-05-29", "close": 185.0, "volume": 4720738.0}, {"date": "2018-05-30", "close": 187.09, "volume": 3969996.0}, {"date": "2018-05-31", "close": 186.55, "volume": 4837366.0}, {"date": "2018-06-01", "close": 187.35, "volume": 3705976.0}, {"date": "2018-06-04", "close": 191.36, "volume": 4100004.0}, {"date": "2018-06-05", "close": 191.94, "volume": 4230923.0}, {"date": "2018-06-06", "close": 193.59, "volume": 4133990.0}, {"date": "2018-06-07", "close": 196.17, "volume": 4378716.0}, {"date": "2018-06-08", "close": 198.33, "volume": 3999685.0}, {"date": "2018-06-11", "close": 199.64, "volume": 3999712.0}, {"date": "2018-06-12", "close": 201.31, "volume": 4596692.0}, {"date": "2018-06-13", "close": 200.31, "volume": 5072867.0}, {"date": "2018-06-14", "close": 199.67, "volume": 4298004.0}, {"date": "2018-06-15", "close": 200.54, "volume": 7819390.0}, {"date": "2018-06-18", "close": 200.69, "volume": 3405145.0}, {"date": "2018-06-19", "close": 199.21, "volume": 5498375.0}, {"date": "2018-06-20", "close": 199.08, "volume": 3389246.0}, {"date": "2018-06-21", "close": 200.31, "volume": 4587762.0}, {"date": "2018-06-22", "close": 197.41, "volume": 7037559.0}, {"date": "2018-06-25", "close": 196.38, "volume": 5053701.0}, {"date": "2018-06-26", "close": 196.36, "volume": 3266183.0}, {"date": "2018-06-27", "close": 195.02, "volume": 3764252.0}, {"date": "2018-06-28", "close": 195.21, "volume": 2993911.0}, {"date": "2018-06-29", "close": 195.1, "volume": 4100997.0}, {"date": "2018-07-02", "close": 194.02, "volume": 3761065.0}, {"date": "2018-07-03", "close": 193.62, "volume": 1608418.0}, {"date": "2018-07-05", "close": 194.41, "volume": 2340441.0}, {"date": "2018-07-06", "close": 194.48, "volume": 2552053.0}, {"date": "2018-07-09", "close": 196.08, "volume": 2566101.0}, {"date": "2018-07-10", "close": 197.61, "volume": 2833707.0}, {"date": "2018-07-11", "close": 196.95, "volume": 3086175.0}, {"date": "2018-07-12", "close": 197.95, "volume": 2709167.0}, {"date": "2018-07-13", "close": 198.69, "volume": 2308074.0}, {"date": "2018-07-16", "close": 198.88, "volume": 2525645.0}, {"date": "2018-07-17", "close": 201.1, "volume": 4166834.0}, {"date": "2018-07-18", "close": 200.97, "volume": 3782377.0}, {"date": "2018-07-19", "close": 202.63, "volume": 3653070.0}, {"date": "2018-07-20", "close": 202.45, "volume": 3564126.0}, {"date": "2018-07-23", "close": 202.23, "volume": 2077206.0}, {"date": "2018-07-24", "close": 201.99, "volume": 5058009.0}, {"date": "2018-07-25", "close": 201.0, "volume": 4380946.0}, {"date": "2018-07-26", "close": 199.4, "volume": 4280009.0}, {"date": "2018-07-27", "close": 197.14, "volume": 3871247.0}, {"date": "2018-07-30", "close": 197.28, "volume": 2328320.0}, {"date": "2018-07-31", "close": 197.52, "volume": 2793208.0}, {"date": "2018-08-01", "close": 196.3, "volume": 3086798.0}, {"date": "2018-08-02", "close": 195.66, "volume": 3530472.0}, {"date": "2018-08-03", "close": 195.64, "volume": 2309031.0}, {"date": "2018-08-06", "close": 195.69, "volume": 2510966.0}, {"date": "2018-08-07", "close": 197.05, "volume": 3028645.0}, {"date": "2018-08-08", "close": 198.02, "volume": 2176111.0}, {"date": "2018-08-09", "close": 198.08, "volume": 2453087.0}, {"date": "2018-08-10", "close": 196.3, "volume": 2864056.0}, {"date": "2018-08-13", "close": 194.14, "volume": 5239667.0}, {"date": "2018-08-14", "close": 193.1, "volume": 11481050.0}, {"date": "2018-08-15", "close": 193.99, "volume": 6042632.0}, {"date": "2018-08-16", "close": 195.39, "volume": 5689516.0}, {"date": "2018-08-17", "close": 195.56, "volume": 3856087.0}, {"date": "2018-08-20", "close": 197.93, "volume": 2885272.0}, {"date": "2018-08-21", "close": 200.23, "volume": 4118826.0}, {"date": "2018-08-22", "close": 198.97, "volume": 4985937.0}, {"date": "2018-08-23", "close": 200.16, "volume": 3594221.0}, {"date": "2018-08-24", "close": 201.3, "volume": 3053497.0}, {"date": "2018-08-27", "close": 201.98, "volume": 2521269.0}, {"date": "2018-08-28", "close": 201.97, "volume": 3516285.0}, {"date": "2018-08-29", "close": 201.68, "volume": 2488008.0}, {"date": "2018-08-30", "close": 199.26, "volume": 2823872.0}, {"date": "2018-08-31", "close": 200.77, "volume": 4023276.0}, {"date": "2018-09-04", "close": 205.08, "volume": 4611685.0}, {"date": "2018-09-05", "close": 204.15, "volume": 3666498.0}, {"date": "2018-09-06", "close": 205.89, "volume": 3490345.0}, {"date": "2018-09-07", "close": 206.23, "volume": 3672128.0}, {"date": "2018-09-10", "close": 210.69, "volume": 5581023.0}, {"date": "2018-09-11", "close": 213.85, "volume": 5962720.0}, {"date": "2018-09-12", "close": 211.98, "volume": 5665717.0}, {"date": "2018-09-13", "close": 209.45, "volume": 4663121.0}, {"date": "2018-09-14", "close": 209.07, "volume": 3584444.0}, {"date": "2018-09-17", "close": 208.4, "volume": 3074051.0}, {"date": "2018-09-18", "close": 211.02, "volume": 4337697.0}, {"date": "2018-09-19", "close": 211.68, "volume": 2572720.0}, {"date": "2018-09-20", "close": 211.06, "volume": 3955579.0}, {"date": "2018-09-21", "close": 212.39, "volume": 9738588.0}, {"date": "2018-09-24", "close": 207.99, "volume": 4620776.0}, {"date": "2018-09-25", "close": 207.46, "volume": 4347875.0}, {"date": "2018-09-26", "close": 207.52, "volume": 2849472.0}, {"date": "2018-09-27", "close": 206.84, "volume": 3217974.0}, {"date": "2018-09-28", "close": 207.15, "volume": 3481008.0}, {"date": "2018-10-01", "close": 207.6, "volume": 3665565.0}, {"date": "2018-10-02", "close": 204.75, "volume": 4305045.0}, {"date": "2018-10-03", "close": 203.74, "volume": 4113706.0}, {"date": "2018-10-04", "close": 198.85, "volume": 5908539.0}, {"date": "2018-10-05", "close": 196.38, "volume": 5015682.0}, {"date": "2018-10-08", "close": 198.41, "volume": 3662701.0}, {"date": "2018-10-09", "close": 195.75, "volume": 4465054.0}, {"date": "2018-10-10", "close": 193.7, "volume": 6057291.0}, {"date": "2018-10-11", "close": 189.74, "volume": 5827722.0}, {"date": "2018-10-12", "close": 192.47, "volume": 5353959.0}, {"date": "2018-10-15", "close": 191.17, "volume": 3506669.0}, {"date": "2018-10-16", "close": 193.58, "volume": 4038661.0}, {"date": "2018-10-17", "close": 185.17, "volume": 8963665.0}, {"date": "2018-10-18", "close": 180.44, "volume": 9184320.0}, {"date": "2018-10-19", "close": 179.85, "volume": 6951669.0}, {"date": "2018-10-22", "close": 178.75, "volume": 4801715.0}, {"date": "2018-10-23", "close": 178.53, "volume": 6978237.0}, {"date": "2018-10-24", "close": 176.97, "volume": 6778345.0}, {"date": "2018-10-25", "close": 179.07, "volume": 5219353.0}, {"date": "2018-10-26", "close": 172.23, "volume": 9466646.0}, {"date": "2018-10-29", "close": 173.2, "volume": 5911333.0}, {"date": "2018-10-30", "close": 176.24, "volume": 5633796.0}, {"date": "2018-10-31", "close": 175.88, "volume": 6328791.0}, {"date": "2018-11-01", "close": 180.46, "volume": 5181923.0}, {"date": "2018-11-02", "close": 179.93, "volume": 4714994.0}, {"date": "2018-11-05", "close": 182.19, "volume": 3844401.0}, {"date": "2018-11-06", "close": 182.01, "volume": 3338832.0}, {"date": "2018-11-07", "close": 187.23, "volume": 4673211.0}, {"date": "2018-11-08", "close": 188.0, "volume": 4038373.0}, {"date": "2018-11-09", "close": 185.99, "volume": 4760428.0}, {"date": "2018-11-12", "close": 179.43, "volume": 7583608.0}, {"date": "2018-11-13", "close": 179.0, "volume": 14266880.0}, {"date": "2018-11-14", "close": 179.9, "volume": 7544502.0}, {"date": "2018-11-15", "close": 177.36, "volume": 8657699.0}, {"date": "2018-11-16", "close": 177.02, "volume": 6833875.0}, {"date": "2018-11-19", "close": 173.59, "volume": 6072009.0}, {"date": "2018-11-20", "close": 169.05, "volume": 8658985.0}, {"date": "2018-11-21", "close": 169.3, "volume": 5751746.0}, {"date": "2018-11-23", "close": 168.85, "volume": 2710983.0}, {"date": "2018-11-26", "close": 169.82, "volume": 6139285.0}, {"date": "2018-11-27", "close": 173.22, "volume": 7082333.0}, {"date": "2018-11-28", "close": 177.43, "volume": 7128498.0}, {"date": "2018-11-29", "close": 175.66, "volume": 4327576.0}, {"date": "2018-11-30", "close": 180.32, "volume": 8940189.0}, {"date": "2018-12-03", "close": 181.74, "volume": 7311068.0}, {"date": "2018-12-04", "close": 175.3, "volume": 6980750.0}, {"date": "2018-12-06", "close": 175.96, "volume": 7511271.0}, {"date": "2018-12-07", "close": 172.79, "volume": 6096865.0}, {"date": "2018-12-10", "close": 171.69, "volume": 5371655.0}, {"date": "2018-12-11", "close": 172.21, "volume": 4747621.0}, {"date": "2018-12-12", "close": 174.21, "volume": 5912530.0}, {"date": "2018-12-13", "close": 173.87, "volume": 5500165.0}, {"date": "2018-12-14", "close": 172.29, "volume": 4257258.0}, {"date": "2018-12-17", "close": 167.97, "volume": 5610638.0}, {"date": "2018-12-18", "close": 170.04, "volume": 4457191.0}, {"date": "2018-12-19", "close": 167.56, "volume": 6990865.0}, {"date": "2018-12-20", "close": 164.16, "volume": 7667930.0}, {"date": "2018-12-21", "close": 160.48, "volume": 13027230.0}, {"date": "2018-12-24", "close": 158.14, "volume": 4547363.0}, {"date": "2018-12-26", "close": 168.28, "volume": 6115016.0}, {"date": "2018-12-27", "close": 170.32, "volume": 5062077.0}, {"date": "2018-12-28", "close": 170.22, "volume": 4551969.0}, {"date": "2018-12-31", "close": 171.82, "volume": 4205015.0}, {"date": "2019-01-02", "close": 172.41, "volume": 4234508.0}, {"date": "2019-01-03", "close": 168.61, "volume": 4822096.0}, {"date": "2019-01-04", "close": 173.62, "volume": 4731759.0}, {"date": "2019-01-07", "close": 177.04, "volume": 4910699.0}, {"date": "2019-01-08", "close": 177.89, "volume": 4657743.0}, {"date": "2019-01-09", "close": 179.73, "volume": 4915706.0}, {"date": "2019-01-10", "close": 179.06, "volume": 3562920.0}, {"date": "2019-01-11", "close": 179.41, "volume": 3248681.0}, {"date": "2019-01-14", "close": 178.81, "volume": 3823363.0}, {"date": "2019-01-15", "close": 176.47, "volume": 4999427.0}, {"date": "2019-01-16", "close": 177.04, "volume": 4023265.0}, {"date": "2019-01-17", "close": 174.87, "volume": 6459540.0}, {"date": "2019-01-18", "close": 179.58, "volume": 6370944.0}, {"date": "2019-01-22", "close": 177.11, "volume": 6249265.0}, {"date": "2019-01-23", "close": 176.89, "volume": 4851502.0}, {"date": "2019-01-24", "close": 177.29, "volume": 3860067.0}, {"date": "2019-01-25", "close": 180.4, "volume": 4501801.0}, {"date": "2019-01-28", "close": 179.83, "volume": 4061114.0}, {"date": "2019-01-29", "close": 179.69, "volume": 3685377.0}, {"date": "2019-01-30", "close": 182.18, "volume": 5183764.0}, {"date": "2019-01-31", "close": 183.53, "volume": 5134718.0}, {"date": "2019-02-01", "close": 184.37, "volume": 4512703.0}, {"date": "2019-02-04", "close": 186.43, "volume": 3037407.0}, {"date": "2019-02-05", "close": 186.39, "volume": 3995226.0}, {"date": "2019-02-06", "close": 184.72, "volume": 3071868.0}, {"date": "2019-02-07", "close": 184.07, "volume": 2787944.0}, {"date": "2019-02-08", "close": 184.54, "volume": 2792250.0}, {"date": "2019-02-11", "close": 182.92, "volume": 3652190.0}, {"date": "2019-02-12", "close": 185.52, "volume": 3748228.0}, {"date": "2019-02-13", "close": 188.41, "volume": 4146910.0}, {"date": "2019-02-14", "close": 187.71, "volume": 2600623.0}, {"date": "2019-02-15", "close": 192.39, "volume": 4995489.0}, {"date": "2019-02-19", "close": 192.33, "volume": 3828349.0}, {"date": "2019-02-20", "close": 191.85, "volume": 3928676.0}, {"date": "2019-02-21", "close": 191.82, "volume": 3088660.0}, {"date": "2019-02-22", "close": 192.39, "volume": 3320000.0}, {"date": "2019-02-25", "close": 189.98, "volume": 6182872.0}, {"date": "2019-02-26", "close": 188.3, "volume": 13513560.0}, {"date": "2019-02-27", "close": 183.67, "volume": 8762089.0}, {"date": "2019-02-28", "close": 185.14, "volume": 7555017.0}, {"date": "2019-03-01", "close": 185.17, "volume": 5479764.0}, {"date": "2019-03-04", "close": 183.81, "volume": 5004463.0}, {"date": "2019-03-05", "close": 184.0, "volume": 3432989.0}, {"date": "2019-03-06", "close": 184.45, "volume": 4425147.0}, {"date": "2019-03-07", "close": 182.51, "volume": 4096370.0}, {"date": "2019-03-08", "close": 181.23, "volume": 3866389.0}, {"date": "2019-03-11", "close": 182.44, "volume": 3865092.0}, {"date": "2019-03-12", "close": 184.0, "volume": 3774562.0}, {"date": "2019-03-13", "close": 181.14, "volume": 4525597.0}, {"date": "2019-03-14", "close": 181.61, "volume": 4390157.0}, {"date": "2019-03-15", "close": 182.23, "volume": 8059123.0}, {"date": "2019-03-18", "close": 183.42, "volume": 4294272.0}, {"date": "2019-03-19", "close": 184.13, "volume": 4366912.0}, {"date": "2019-03-20", "close": 186.1, "volume": 4643574.0}, {"date": "2019-03-21", "close": 189.97, "volume": 4755544.0}, {"date": "2019-03-22", "close": 188.75, "volume": 5119013.0}, {"date": "2019-03-25", "close": 189.68, "volume": 3798408.0}, {"date": "2019-03-26", "close": 189.34, "volume": 4027875.0}, {"date": "2019-03-27", "close": 189.25, "volume": 4120034.0}, {"date": "2019-03-28", "close": 190.06, "volume": 3134180.0}, {"date": "2019-03-29", "close": 191.89, "volume": 4385233.0}, {"date": "2019-04-01", "close": 195.64, "volume": 5057427.0}, {"date": "2019-04-02", "close": 194.31, "volume": 2507615.0}, {"date": "2019-04-03", "close": 198.61, "volume": 4432684.0}, {"date": "2019-04-04", "close": 200.45, "volume": 3138345.0}, {"date": "2019-04-05", "close": 202.06, "volume": 3614446.0}, {"date": "2019-04-08", "close": 203.55, "volume": 3040820.0}, {"date": "2019-04-09", "close": 200.9, "volume": 3670010.0}, {"date": "2019-04-10", "close": 199.43, "volume": 3579816.0}, {"date": "2019-04-11", "close": 201.48, "volume": 2465132.0}, {"date": "2019-04-12", "close": 203.85, "volume": 3097402.0}, {"date": "2019-04-15", "close": 204.86, "volume": 2834196.0}, {"date": "2019-04-16", "close": 204.47, "volume": 3271432.0}, {"date": "2019-04-17", "close": 206.55, "volume": 3030171.0}, {"date": "2019-04-18", "close": 205.66, "volume": 3108823.0}, {"date": "2019-04-22", "close": 204.78, "volume": 2593871.0}, {"date": "2019-04-23", "close": 206.05, "volume": 3700890.0}, {"date": "2019-04-24", "close": 206.72, "volume": 2690010.0}, {"date": "2019-04-25", "close": 206.5, "volume": 3288166.0}, {"date": "2019-04-26", "close": 203.61, "volume": 3487875.0}, {"date": "2019-04-29", "close": 202.16, "volume": 3647581.0}, {"date": "2019-04-30", "close": 203.7, "volume": 3414662.0}, {"date": "2019-05-01", "close": 198.8, "volume": 4644666.0}, {"date": "2019-05-02", "close": 201.01, "volume": 2810109.0}, {"date": "2019-05-03", "close": 200.56, "volume": 3583835.0}, {"date": "2019-05-06", "close": 199.63, "volume": 2619675.0}, {"date": "2019-05-07", "close": 194.77, "volume": 4622108.0}, {"date": "2019-05-08", "close": 195.17, "volume": 3122569.0}, {"date": "2019-05-09", "close": 194.58, "volume": 2917943.0}, {"date": "2019-05-10", "close": 194.58, "volume": 3863576.0}, {"date": "2019-05-13", "close": 190.34, "volume": 3326028.0}, {"date": "2019-05-14", "close": 191.62, "volume": 3663632.0}, {"date": "2019-05-15", "close": 191.76, "volume": 3355797.0}, {"date": "2019-05-16", "close": 192.38, "volume": 3853985.0}, {"date": "2019-05-17", "close": 192.58, "volume": 5223777.0}, {"date": "2019-05-20", "close": 190.95, "volume": 4782752.0}, {"date": "2019-05-21", "close": 191.45, "volume": 8555840.0}, {"date": "2019-05-22", "close": 188.91, "volume": 5706339.0}, {"date": "2019-05-23", "close": 192.0, "volume": 7754163.0}, {"date": "2019-05-24", "close": 193.59, "volume": 3799486.0}, {"date": "2019-05-28", "close": 191.55, "volume": 5165764.0}, {"date": "2019-05-29", "close": 189.99, "volume": 4569945.0}, {"date": "2019-05-30", "close": 191.08, "volume": 3029849.0}, {"date": "2019-05-31", "close": 189.85, "volume": 3681598.0}, {"date": "2019-06-03", "close": 189.57, "volume": 4620379.0}, {"date": "2019-06-04", "close": 195.25, "volume": 5118128.0}, {"date": "2019-06-05", "close": 196.69, "volume": 3704587.0}, {"date": "2019-06-06", "close": 197.17, "volume": 3732940.0}, {"date": "2019-06-07", "close": 197.3, "volume": 3522396.0}, {"date": "2019-06-10", "close": 198.05, "volume": 3154460.0}, {"date": "2019-06-11", "close": 198.01, "volume": 3708474.0}, {"date": "2019-06-12", "close": 198.94, "volume": 2551590.0}, {"date": "2019-06-13", "close": 202.35, "volume": 3631270.0}, {"date": "2019-06-14", "close": 205.77, "volume": 4898440.0}, {"date": "2019-06-17", "close": 206.98, "volume": 4620500.0}, {"date": "2019-06-18", "close": 207.48, "volume": 3891295.0}, {"date": "2019-06-19", "close": 207.94, "volume": 3648435.0}, {"date": "2019-06-20", "close": 211.25, "volume": 5171454.0}, {"date": "2019-06-21", "close": 209.39, "volume": 9854979.0}, {"date": "2019-06-24", "close": 205.5, "volume": 4943452.0}, {"date": "2019-06-25", "close": 204.74, "volume": 3588178.0}, {"date": "2019-06-26", "close": 206.42, "volume": 3071224.0}, {"date": "2019-06-27", "close": 207.02, "volume": 2286764.0}, {"date": "2019-06-28", "close": 207.97, "volume": 11068970.0}, {"date": "2019-07-01", "close": 210.28, "volume": 4100105.0}, {"date": "2019-07-02", "close": 210.14, "volume": 3160610.0}, {"date": "2019-07-03", "close": 212.1, "volume": 2183742.0}, {"date": "2019-07-05", "close": 211.46, "volume": 2547864.0}, {"date": "2019-07-08", "close": 212.91, "volume": 2705327.0}, {"date": "2019-07-09", "close": 212.0, "volume": 2397527.0}, {"date": "2019-07-10", "close": 210.75, "volume": 3457376.0}, {"date": "2019-07-11", "close": 214.04, "volume": 3450056.0}, {"date": "2019-07-12", "close": 218.23, "volume": 4429826.0}, {"date": "2019-07-15", "close": 218.7, "volume": 3141289.0}, {"date": "2019-07-16", "close": 217.26, "volume": 2657421.0}, {"date": "2019-07-17", "close": 215.61, "volume": 3037577.0}, {"date": "2019-07-18", "close": 214.44, "volume": 3069619.0}, {"date": "2019-07-19", "close": 213.04, "volume": 3255033.0}, {"date": "2019-07-22", "close": 211.27, "volume": 2765719.0}, {"date": "2019-07-23", "close": 213.08, "volume": 2590137.0}, {"date": "2019-07-24", "close": 214.71, "volume": 2207164.0}, {"date": "2019-07-25", "close": 215.55, "volume": 2335396.0}, {"date": "2019-07-26", "close": 216.91, "volume": 2675559.0}, {"date": "2019-07-29", "close": 218.04, "volume": 2407248.0}, {"date": "2019-07-30", "close": 217.36, "volume": 2172571.0}, {"date": "2019-07-31", "close": 213.69, "volume": 3426412.0}, {"date": "2019-08-01", "close": 212.83, "volume": 3431473.0}, {"date": "2019-08-02", "close": 212.15, "volume": 2884886.0}, {"date": "2019-08-05", "close": 204.94, "volume": 4553198.0}, {"date": "2019-08-06", "close": 208.8, "volume": 3646800.0}, {"date": "2019-08-07", "close": 207.91, "volume": 3901105.0}, {"date": "2019-08-08", "close": 211.57, "volume": 2968173.0}, {"date": "2019-08-09", "close": 210.02, "volume": 2912078.0}, {"date": "2019-08-12", "close": 207.01, "volume": 2004627.0}, {"date": "2019-08-13", "close": 208.33, "volume": 3906289.0}, {"date": "2019-08-14", "close": 201.59, "volume": 4582123.0}, {"date": "2019-08-15", "close": 201.79, "volume": 4199748.0}, {"date": "2019-08-16", "close": 203.65, "volume": 4093594.0}, {"date": "2019-08-19", "close": 207.95, "volume": 6413591.0}, {"date": "2019-08-20", "close": 217.09, "volume": 12455060.0}, {"date": "2019-08-21", "close": 220.4, "volume": 7940577.0}, {"date": "2019-08-22", "close": 221.02, "volume": 4545216.0}, {"date": "2019-08-23", "close": 217.47, "volume": 5770379.0}, {"date": "2019-08-26", "close": 218.65, "volume": 3680273.0}, {"date": "2019-08-27", "close": 218.21, "volume": 4313269.0}, {"date": "2019-08-28", "close": 221.95, "volume": 3072754.0}, {"date": "2019-08-29", "close": 227.32, "volume": 4184912.0}, {"date": "2019-08-30", "close": 227.91, "volume": 3769326.0}, {"date": "2019-09-03", "close": 224.07, "volume": 4139414.0}, {"date": "2019-09-04", "close": 224.15, "volume": 3146989.0}, {"date": "2019-09-05", "close": 228.15, "volume": 3373539.0}, {"date": "2019-09-06", "close": 231.13, "volume": 3237893.0}, {"date": "2019-09-09", "close": 232.87, "volume": 4449066.0}, {"date": "2019-09-10", "close": 233.0, "volume": 4210672.0}, {"date": "2019-09-11", "close": 232.66, "volume": 2978346.0}, {"date": "2019-09-12", "close": 233.8, "volume": 3366138.0}, {"date": "2019-09-13", "close": 233.98, "volume": 3805519.0}, {"date": "2019-09-16", "close": 230.99, "volume": 3120219.0}, {"date": "2019-09-17", "close": 230.21, "volume": 3806137.0}, {"date": "2019-09-18", "close": 230.83, "volume": 3423131.0}, {"date": "2019-09-19", "close": 228.12, "volume": 3254884.0}, {"date": "2019-09-20", "close": 224.67, "volume": 7797035.0}, {"date": "2019-09-23", "close": 226.25, "volume": 2955323.0}, {"date": "2019-09-24", "close": 225.41, "volume": 4518353.0}, {"date": "2019-09-25", "close": 228.1, "volume": 3969380.0}, {"date": "2019-09-26", "close": 229.79, "volume": 4383280.0}, {"date": "2019-09-27", "close": 229.86, "volume": 3152242.0}, {"date": "2019-09-30", "close": 232.02, "volume": 3258468.0}, {"date": "2019-10-01", "close": 231.08, "volume": 3530209.0}, {"date": "2019-10-02", "close": 225.55, "volume": 4371896.0}, {"date": "2019-10-03", "close": 226.81, "volume": 2972928.0}, {"date": "2019-10-04", "close": 227.93, "volume": 3188709.0}, {"date": "2019-10-07", "close": 226.74, "volume": 2967658.0}, {"date": "2019-10-08", "close": 226.67, "volume": 3567904.0}, {"date": "2019-10-09", "close": 228.94, "volume": 2675389.0}, {"date": "2019-10-10", "close": 231.61, "volume": 3052401.0}, {"date": "2019-10-11", "close": 234.66, "volume": 3479059.0}, {"date": "2019-10-14", "close": 234.18, "volume": 2538129.0}, {"date": "2019-10-15", "close": 235.62, "volume": 2667156.0}, {"date": "2019-10-16", "close": 235.9, "volume": 2389282.0}, {"date": "2019-10-17", "close": 236.77, "volume": 2296853.0}, {"date": "2019-10-18", "close": 237.93, "volume": 3663925.0}, {"date": "2019-10-21", "close": 236.7, "volume": 2079644.0}, {"date": "2019-10-22", "close": 237.2, "volume": 2022890.0}, {"date": "2019-10-23", "close": 234.67, "volume": 2138451.0}, {"date": "2019-10-24", "close": 233.89, "volume": 2184113.0}, {"date": "2019-10-25", "close": 234.38, "volume": 2210872.0}, {"date": "2019-10-28", "close": 236.8, "volume": 2705001.0}, {"date": "2019-10-29", "close": 234.14, "volume": 2558004.0}, {"date": "2019-10-30", "close": 236.24, "volume": 1956669.0}, {"date": "2019-10-31", "close": 234.58, "volume": 2824072.0}, {"date": "2019-11-01", "close": 237.34, "volume": 2197403.0}, {"date": "2019-11-04", "close": 234.92, "volume": 2542426.0}, {"date": "2019-11-05", "close": 232.2, "volume": 3624629.0}, {"date": "2019-11-06", "close": 234.01, "volume": 2631943.0}, {"date": "2019-11-07", "close": 232.94, "volume": 2832865.0}, {"date": "2019-11-08", "close": 232.84, "volume": 2088455.0}, {"date": "2019-11-11", "close": 231.8, "volume": 2310669.0}, {"date": "2019-11-12", "close": 233.12, "volume": 2991171.0}, {"date": "2019-11-13", "close": 234.8, "volume": 2625015.0}, {"date": "2019-11-14", "close": 236.55, "volume": 2283848.0}, {"date": "2019-11-15", "close": 237.29, "volume": 3526672.0}, {"date": "2019-11-18", "close": 238.85, "volume": 5766962.0}, {"date": "2019-11-19", "close": 225.86, "volume": 14984830.0}, {"date": "2019-11-20", "close": 220.9, "volume": 10228810.0}, {"date": "2019-11-21", "close": 218.54, "volume": 7823720.0}, {"date": "2019-11-22", "close": 218.03, "volume": 5786478.0}, {"date": "2019-11-25", "close": 218.4, "volume": 8869811.0}, {"date": "2019-11-26", "close": 220.76, "volume": 9988417.0}, {"date": "2019-11-27", "close": 223.0, "volume": 6691487.0}, {"date": "2019-11-29", "close": 220.51, "volume": 2952948.0}, {"date": "2019-12-02", "close": 217.62, "volume": 4428499.0}, {"date": "2019-12-03", "close": 214.0, "volume": 6734092.0}, {"date": "2019-12-04", "close": 214.1, "volume": 4256397.0}, {"date": "2019-12-05", "close": 213.0, "volume": 4581409.0}, {"date": "2019-12-06", "close": 214.28, "volume": 4194211.0}, {"date": "2019-12-09", "close": 216.53, "volume": 5149564.0}, {"date": "2019-12-10", "close": 215.9, "volume": 4664413.0}, {"date": "2019-12-11", "close": 212.0, "volume": 8286340.0}, {"date": "2019-12-12", "close": 212.04, "volume": 9916525.0}, {"date": "2019-12-13", "close": 214.08, "volume": 6870348.0}, {"date": "2019-12-16", "close": 215.53, "volume": 5851489.0}, {"date": "2019-12-17", "close": 217.72, "volume": 7578895.0}, {"date": "2019-12-18", "close": 218.0, "volume": 6678292.0}, {"date": "2019-12-19", "close": 220.22, "volume": 5765685.0}, {"date": "2019-12-20", "close": 221.19, "volume": 7778259.0}, {"date": "2019-12-23", "close": 219.21, "volume": 3945353.0}, {"date": "2019-12-24", "close": 220.67, "volume": 2260656.0}, {"date": "2019-12-26", "close": 220.82, "volume": 2650339.0}, {"date": "2019-12-27", "close": 219.97, "volume": 3082875.0}, {"date": "2019-12-30", "close": 217.31, "volume": 3952771.0}, {"date": "2019-12-31", "close": 218.38, "volume": 3790250.0}, {"date": "2020-01-02", "close": 219.66, "volume": 3936097.0}, {"date": "2020-01-03", "close": 218.93, "volume": 3425706.0}, {"date": "2020-01-06", "close": 219.96, "volume": 5683576.0}, {"date": "2020-01-07", "close": 218.52, "volume": 5696660.0}, {"date": "2020-01-08", "close": 221.79, "volume": 4916829.0}, {"date": "2020-01-09", "close": 225.19, "volume": 4844154.0}, {"date": "2020-01-10", "close": 224.22, "volume": 4226760.0}, {"date": "2020-01-13", "close": 223.34, "volume": 6061943.0}, {"date": "2020-01-14", "close": 222.81, "volume": 3916025.0}, {"date": "2020-01-15", "close": 224.59, "volume": 3444310.0}, {"date": "2020-01-16", "close": 228.82, "volume": 5390755.0}, {"date": "2020-01-17", "close": 231.91, "volume": 7979597.0}, {"date": "2020-01-21", "close": 232.95, "volume": 4873853.0}, {"date": "2020-01-22", "close": 232.9, "volume": 4030827.0}, {"date": "2020-01-23", "close": 233.65, "volume": 4617883.0}, {"date": "2020-01-24", "close": 232.0, "volume": 4467501.0}, {"date": "2020-01-27", "close": 231.19, "volume": 3595928.0}, {"date": "2020-01-28", "close": 233.86, "volume": 3622093.0}, {"date": "2020-01-29", "close": 234.02, "volume": 2564540.0}, {"date": "2020-01-30", "close": 232.79, "volume": 4685674.0}, {"date": "2020-01-31", "close": 228.1, "volume": 5304743.0}, {"date": "2020-02-03", "close": 231.54, "volume": 5101207.0}, {"date": "2020-02-04", "close": 235.0, "volume": 3505081.0}, {"date": "2020-02-05", "close": 238.11, "volume": 3868791.0}, {"date": "2020-02-06", "close": 238.84, "volume": 3930383.0}, {"date": "2020-02-07", "close": 237.3, "volume": 2456067.0}, {"date": "2020-02-10", "close": 240.61, "volume": 2568037.0}, {"date": "2020-02-11", "close": 241.64, "volume": 2692405.0}, {"date": "2020-02-12", "close": 241.59, "volume": 3592140.0}, {"date": "2020-02-13", "close": 242.36, "volume": 2468189.0}, {"date": "2020-02-14", "close": 245.03, "volume": 2841585.0}, {"date": "2020-02-18", "close": 243.94, "volume": 2893400.0}, {"date": "2020-02-19", "close": 243.64, "volume": 2713341.0}, {"date": "2020-02-20", "close": 247.02, "volume": 3701834.0}, {"date": "2020-02-21", "close": 245.34, "volume": 3881083.0}, {"date": "2020-02-24", "close": 239.7, "volume": 5350146.0}, {"date": "2020-02-25", "close": 237.38, "volume": 8061529.0}, {"date": "2020-02-26", "close": 235.28, "volume": 6965709.0}, {"date": "2020-02-27", "close": 224.73, "volume": 7612793.0}, {"date": "2020-02-28", "close": 217.84, "volume": 11814660.0}, {"date": "2020-03-02", "close": 229.94, "volume": 7150821.0}, {"date": "2020-03-03", "close": 227.94, "volume": 8432488.0}, {"date": "2020-03-04", "close": 241.08, "volume": 6769978.0}, {"date": "2020-03-05", "close": 234.81, "volume": 6473854.0}, {"date": "2020-03-06", "close": 228.51, "volume": 7400162.0}, {"date": "2020-03-09", "close": 210.46, "volume": 10120510.0}, {"date": "2020-03-10", "close": 225.7, "volume": 7206600.0}, {"date": "2020-03-11", "close": 212.89, "volume": 7261975.0}, {"date": "2020-03-12", "close": 190.59, "volume": 10928670.0}, {"date": "2020-03-13", "close": 205.67, "volume": 10292300.0}, {"date": "2020-03-16", "close": 164.96, "volume": 12536630.0}, {"date": "2020-03-17", "close": 173.64, "volume": 16234410.0}, {"date": "2020-03-18", "close": 155.63, "volume": 14681870.0}, {"date": "2020-03-19", "close": 161.13, "volume": 13499060.0}, {"date": "2020-03-20", "close": 152.15, "volume": 12602420.0}, {"date": "2020-03-23", "close": 162.39, "volume": 12241620.0}, {"date": "2020-03-24", "close": 184.72, "volume": 14676620.0}, {"date": "2020-03-25", "close": 181.76, "volume": 11497380.0}, {"date": "2020-03-26", "close": 195.21, "volume": 10174080.0}, {"date": "2020-03-27", "close": 190.55, "volume": 7121658.0}, {"date": "2020-03-30", "close": 196.1, "volume": 6936746.0}, {"date": "2020-03-31", "close": 186.71, "volume": 7341134.0}, {"date": "2020-04-01", "close": 178.63, "volume": 7858183.0}, {"date": "2020-04-02", "close": 181.31, "volume": 6353948.0}, {"date": "2020-04-03", "close": 178.7, "volume": 7299814.0}, {"date": "2020-04-06", "close": 191.33, "volume": 7454001.0}, {"date": "2020-04-07", "close": 192.29, "volume": 6438763.0}, {"date": "2020-04-08", "close": 194.82, "volume": 6094736.0}, {"date": "2020-04-09", "close": 201.53, "volume": 7125726.0}, {"date": "2020-04-13", "close": 198.79, "volume": 4415560.0}, {"date": "2020-04-14", "close": 207.17, "volume": 5655443.0}, {"date": "2020-04-15", "close": 198.48, "volume": 5693945.0}, {"date": "2020-04-16", "close": 199.85, "volume": 7262770.0}, {"date": "2020-04-17", "close": 209.42, "volume": 6717580.0}, {"date": "2020-04-20", "close": 206.05, "volume": 4753058.0}, {"date": "2020-04-21", "close": 200.61, "volume": 4844962.0}, {"date": "2020-04-22", "close": 204.17, "volume": 4071352.0}, {"date": "2020-04-23", "close": 202.32, "volume": 3565518.0}, {"date": "2020-04-24", "close": 212.18, "volume": 5026219.0}, {"date": "2020-04-27", "close": 217.76, "volume": 5472779.0}, {"date": "2020-04-28", "close": 217.63, "volume": 5080746.0}, {"date": "2020-04-29", "close": 221.81, "volume": 4381069.0}, {"date": "2020-04-30", "close": 219.83, "volume": 5152681.0}, {"date": "2020-05-01", "close": 218.57, "volume": 3819299.0}, {"date": "2020-05-04", "close": 221.84, "volume": 4090943.0}, {"date": "2020-05-05", "close": 225.61, "volume": 4655164.0}, {"date": "2020-05-06", "close": 223.92, "volume": 3321131.0}, {"date": "2020-05-07", "close": 229.45, "volume": 4503029.0}, {"date": "2020-05-08", "close": 234.43, "volume": 4367213.0}, {"date": "2020-05-11", "close": 236.56, "volume": 4378313.0}, {"date": "2020-05-12", "close": 232.9, "volume": 4399618.0}, {"date": "2020-05-13", "close": 230.1, "volume": 6237154.0}, {"date": "2020-05-14", "close": 234.48, "volume": 6434481.0}, {"date": "2020-05-15", "close": 239.33, "volume": 16176260.0}, {"date": "2020-05-18", "close": 245.35, "volume": 8341251.0}, {"date": "2020-05-19", "close": 238.1, "volume": 9386987.0}, {"date": "2020-05-20", "close": 238.19, "volume": 7534153.0}, {"date": "2020-05-21", "close": 240.88, "volume": 4772695.0}, {"date": "2020-05-22", "close": 241.88, "volume": 3041768.0}, {"date": "2020-05-26", "close": 242.48, "volume": 4535235.0}, {"date": "2020-05-27", "close": 247.36, "volume": 4664800.0}, {"date": "2020-05-28", "close": 245.14, "volume": 5261750.0}, {"date": "2020-05-29", "close": 248.48, "volume": 5342824.0}, {"date": "2020-06-01", "close": 247.29, "volume": 3409936.0}, {"date": "2020-06-02", "close": 252.71, "volume": 5301049.0}, {"date": "2020-06-03", "close": 251.0, "volume": 4638114.0}, {"date": "2020-06-04", "close": 248.95, "volume": 4759381.0}, {"date": "2020-06-05", "close": 254.9, "volume": 5054333.0}, {"date": "2020-06-08", "close": 256.77, "volume": 3811872.0}, {"date": "2020-06-09", "close": 256.76, "volume": 3716430.0}, {"date": "2020-06-10", "close": 254.45, "volume": 3589810.0}, {"date": "2020-06-11", "close": 239.47, "volume": 6563710.0}, {"date": "2020-06-12", "close": 242.45, "volume": 5238493.0}, {"date": "2020-06-15", "close": 241.36, "volume": 6253342.0}, {"date": "2020-06-16", "close": 249.95, "volume": 5296424.0}, {"date": "2020-06-17", "close": 250.85, "volume": 4234003.0}, {"date": "2020-06-18", "close": 249.21, "volume": 3347826.0}, {"date": "2020-06-19", "close": 246.65, "volume": 11114630.0}, {"date": "2020-06-22", "close": 249.16, "volume": 3815172.0}, {"date": "2020-06-23", "close": 250.31, "volume": 3105348.0}, {"date": "2020-06-24", "close": 246.13, "volume": 3873027.0}, {"date": "2020-06-25", "close": 245.38, "volume": 2938448.0}, {"date": "2020-06-26", "close": 241.01, "volume": 5002690.0}, {"date": "2020-06-29", "close": 246.12, "volume": 3468293.0}, {"date": "2020-06-30", "close": 250.51, "volume": 4524580.0}, {"date": "2020-07-01", "close": 248.15, "volume": 3677252.0}, {"date": "2020-07-02", "close": 248.5, "volume": 3369796.0}, {"date": "2020-07-06", "close": 249.55, "volume": 3133849.0}, {"date": "2020-07-07", "close": 247.35, "volume": 2927762.0}, {"date": "2020-07-08", "close": 249.17, "volume": 2293978.0}, {"date": "2020-07-09", "close": 247.96, "volume": 2994695.0}, {"date": "2020-07-10", "close": 250.11, "volume": 2745258.0}, {"date": "2020-07-13", "close": 249.62, "volume": 4437469.0}, {"date": "2020-07-14", "close": 257.79, "volume": 4614212.0}, {"date": "2020-07-15", "close": 257.8, "volume": 4343650.0}, {"date": "2020-07-16", "close": 258.08, "volume": 2511224.0}, {"date": "2020-07-17", "close": 260.38, "volume": 3094992.0}, {"date": "2020-07-20", "close": 260.17, "volume": 2451072.0}, {"date": "2020-07-21", "close": 262.42, "volume": 2440478.0}, {"date": "2020-07-22", "close": 265.17, "volume": 2749966.0}, {"date": "2020-07-23", "close": 263.81, "volume": 2680102.0}, {"date": "2020-07-24", "close": 265.31, "volume": 2984507.0}, {"date": "2020-07-27", "close": 267.42, "volume": 2412476.0}, {"date": "2020-07-28", "close": 265.28, "volume": 2226974.0}, {"date": "2020-07-29", "close": 264.66, "volume": 2874097.0}, {"date": "2020-07-30", "close": 266.31, "volume": 2347799.0}, {"date": "2020-07-31", "close": 265.49, "volume": 3640388.0}, {"date": "2020-08-03", "close": 266.18, "volume": 2364447.0}, {"date": "2020-08-04", "close": 267.87, "volume": 2223957.0}, {"date": "2020-08-05", "close": 267.48, "volume": 1963860.0}, {"date": "2020-08-06", "close": 269.37, "volume": 2203428.0}, {"date": "2020-08-07", "close": 271.64, "volume": 2846290.0}, {"date": "2020-08-10", "close": 274.73, "volume": 2393112.0}, {"date": "2020-08-11", "close": 274.92, "volume": 3321260.0}, {"date": "2020-08-12", "close": 281.58, "volume": 3869967.0}, {"date": "2020-08-13", "close": 281.66, "volume": 2202427.0}, {"date": "2020-08-14", "close": 280.55, "volume": 2490422.0}, {"date": "2020-08-17", "close": 288.24, "volume": 5584428.0}, {"date": "2020-08-18", "close": 285.0, "volume": 6934290.0}, {"date": "2020-08-19", "close": 282.86, "volume": 4986759.0}, {"date": "2020-08-20", "close": 280.68, "volume": 3529991.0}, {"date": "2020-08-21", "close": 283.23, "volume": 5504045.0}, {"date": "2020-08-24", "close": 286.75, "volume": 4430864.0}, {"date": "2020-08-25", "close": 286.13, "volume": 2854466.0}, {"date": "2020-08-26", "close": 291.93, "volume": 4001938.0}, {"date": "2020-08-27", "close": 288.63, "volume": 3430926.0}, {"date": "2020-08-28", "close": 286.29, "volume": 3100102.0}, {"date": "2020-08-31", "close": 285.04, "volume": 4105437.0}, {"date": "2020-09-01", "close": 285.94, "volume": 3238088.0}, {"date": "2020-09-02", "close": 287.2, "volume": 3464637.0}, {"date": "2020-09-03", "close": 274.63, "volume": 5380082.0}, {"date": "2020-09-04", "close": 269.66, "volume": 5253456.0}, {"date": "2020-09-08", "close": 269.26, "volume": 5241197.0}, {"date": "2020-09-09", "close": 277.04, "volume": 4754651.0}, {"date": "2020-09-10", "close": 272.7, "volume": 3156250.0}, {"date": "2020-09-11", "close": 276.33, "volume": 3729223.0}, {"date": "2020-09-14", "close": 280.65, "volume": 3055846.0}, {"date": "2020-09-15", "close": 285.58, "volume": 4174935.0}, {"date": "2020-09-16", "close": 281.63, "volume": 3380045.0}, {"date": "2020-09-17", "close": 279.96, "volume": 3166910.0}, {"date": "2020-09-18", "close": 275.19, "volume": 6072932.0}, {"date": "2020-09-21", "close": 272.35, "volume": 3547977.0}, {"date": "2020-09-22", "close": 273.31, "volume": 2972025.0}, {"date": "2020-09-23", "close": 266.55, "volume": 4467612.0}, {"date": "2020-09-24", "close": 265.7, "volume": 3095558.0}, {"date": "2020-09-25", "close": 268.55, "volume": 2457922.0}, {"date": "2020-09-28", "close": 272.33, "volume": 3061079.0}, {"date": "2020-09-29", "close": 272.11, "volume": 2049239.0}, {"date": "2020-09-30", "close": 277.71, "volume": 4779076.0}, {"date": "2020-10-01", "close": 277.62, "volume": 2696923.0}, {"date": "2020-10-02", "close": 279.31, "volume": 2943577.0}, {"date": "2020-10-05", "close": 282.1, "volume": 2330743.0}, {"date": "2020-10-06", "close": 276.47, "volume": 2992517.0}, {"date": "2020-10-07", "close": 282.79, "volume": 3423651.0}, {"date": "2020-10-08", "close": 284.52, "volume": 2256215.0}, {"date": "2020-10-09", "close": 285.92, "volume": 2240096.0}, {"date": "2020-10-12", "close": 286.91, "volume": 2411899.0}, {"date": "2020-10-13", "close": 290.36, "volume": 2699882.0}, {"date": "2020-10-14", "close": 287.09, "volume": 2221184.0}, {"date": "2020-10-15", "close": 287.54, "volume": 2700137.0}, {"date": "2020-10-16", "close": 287.66, "volume": 3109401.0}, {"date": "2020-10-19", "close": 283.73, "volume": 2428441.0}, {"date": "2020-10-20", "close": 286.04, "volume": 2281770.0}, {"date": "2020-10-21", "close": 284.51, "volume": 2304473.0}, {"date": "2020-10-22", "close": 281.16, "volume": 2787332.0}, {"date": "2020-10-23", "close": 283.0, "volume": 1750747.0}, {"date": "2020-10-26", "close": 276.04, "volume": 2911876.0}, {"date": "2020-10-27", "close": 276.84, "volume": 3014280.0}, {"date": "2020-10-28", "close": 269.72, "volume": 3255851.0}, {"date": "2020-10-29", "close": 269.63, "volume": 2872501.0}, {"date": "2020-10-30", "close": 266.71, "volume": 3874571.0}, {"date": "2020-11-02", "close": 270.74, "volume": 2956798.0}, {"date": "2020-11-03", "close": 277.37, "volume": 3037485.0}, {"date": "2020-11-04", "close": 282.72, "volume": 3525318.0}, {"date": "2020-11-05", "close": 285.85, "volume": 2516570.0}, {"date": "2020-11-06", "close": 284.24, "volume": 2839134.0}, {"date": "2020-11-09", "close": 269.97, "volume": 7856419.0}, {"date": "2020-11-10", "close": 275.57, "volume": 4828522.0}, {"date": "2020-11-11", "close": 277.75, "volume": 2987878.0}, {"date": "2020-11-12", "close": 276.24, "volume": 3820310.0}, {"date": "2020-11-13", "close": 277.17, "volume": 3941687.0}, {"date": "2020-11-16", "close": 279.57, "volume": 5360160.0}, {"date": "2020-11-17", "close": 272.47, "volume": 8532219.0}, {"date": "2020-11-18", "close": 269.83, "volume": 5122219.0}, {"date": "2020-11-19", "close": 270.93, "volume": 3929422.0}, {"date": "2020-11-20", "close": 269.81, "volume": 4112543.0}, {"date": "2020-11-23", "close": 271.4, "volume": 3294219.0}, {"date": "2020-11-24", "close": 273.31, "volume": 4775318.0}, {"date": "2020-11-25", "close": 273.96, "volume": 3001748.0}, {"date": "2020-11-27", "close": 275.99, "volume": 1625328.0}, {"date": "2020-11-30", "close": 277.41, "volume": 4624131.0}, {"date": "2020-12-01", "close": 276.6, "volume": 3944872.0}, {"date": "2020-12-02", "close": 271.1, "volume": 4168645.0}, {"date": "2020-12-03", "close": 268.14, "volume": 4168929.0}, {"date": "2020-12-04", "close": 263.99, "volume": 7732829.0}, {"date": "2020-12-07", "close": 262.64, "volume": 6378989.0}, {"date": "2020-12-08", "close": 261.72, "volume": 5338142.0}, {"date": "2020-12-09", "close": 265.58, "volume": 4550125.0}, {"date": "2020-12-10", "close": 264.81, "volume": 4234320.0}, {"date": "2020-12-11", "close": 264.55, "volume": 3454512.0}, {"date": "2020-12-14", "close": 265.58, "volume": 4576775.0}, {"date": "2020-12-15", "close": 267.98, "volume": 3756037.0}, {"date": "2020-12-16", "close": 269.59, "volume": 4669578.0}, {"date": "2020-12-17", "close": 273.97, "volume": 4247048.0}, {"date": "2020-12-18", "close": 270.45, "volume": 9817032.0}, {"date": "2020-12-21", "close": 270.99, "volume": 4339037.0}, {"date": "2020-12-22", "close": 270.04, "volume": 3143451.0}, {"date": "2020-12-23", "close": 269.81, "volume": 2337149.0}, {"date": "2020-12-24", "close": 270.92, "volume": 1093947.0}, {"date": "2020-12-28", "close": 269.25, "volume": 2633841.0}, {"date": "2020-12-29", "close": 266.19, "volume": 2572074.0}, {"date": "2020-12-30", "close": 265.26, "volume": 2511385.0}, {"date": "2020-12-31", "close": 265.62, "volume": 2608139.0}, {"date": "2021-01-04", "close": 263.92, "volume": 5001983.0}, {"date": "2021-01-05", "close": 266.05, "volume": 3822639.0}, {"date": "2021-01-06", "close": 267.57, "volume": 3949198.0}, {"date": "2021-01-07", "close": 266.26, "volume": 3833249.0}, {"date": "2021-01-08", "close": 269.09, "volume": 3757709.0}, {"date": "2021-01-11", "close": 271.23, "volume": 3765227.0}, {"date": "2021-01-12", "close": 276.33, "volume": 4030946.0}, {"date": "2021-01-13", "close": 274.05, "volume": 3921418.0}, {"date": "2021-01-14", "close": 268.34, "volume": 4641421.0}, {"date": "2021-01-15", "close": 275.59, "volume": 5131741.0}, {"date": "2021-01-19", "close": 273.19, "volume": 3615794.0}, {"date": "2021-01-20", "close": 274.3, "volume": 3498412.0}, {"date": "2021-01-21", "close": 279.05, "volume": 4401230.0}, {"date": "2021-01-22", "close": 284.0, "volume": 4501941.0}, {"date": "2021-01-25", "close": 285.08, "volume": 4025905.0}, {"date": "2021-01-26", "close": 282.6, "volume": 2472211.0}, {"date": "2021-01-27", "close": 274.05, "volume": 4336987.0}, {"date": "2021-01-28", "close": 278.05, "volume": 3462967.0}, {"date": "2021-01-29", "close": 270.82, "volume": 4079485.0}, {"date": "2021-02-01", "close": 270.07, "volume": 3707825.0}, {"date": "2021-02-02", "close": 272.16, "volume": 4111756.0}, {"date": "2021-02-03", "close": 274.17, "volume": 2802674.0}, {"date": "2021-02-04", "close": 278.82, "volume": 2975976.0}, {"date": "2021-02-05", "close": 278.86, "volume": 2389915.0}, {"date": "2021-02-08", "close": 280.03, "volume": 3475827.0}, {"date": "2021-02-09", "close": 276.77, "volume": 2507751.0}, {"date": "2021-02-10", "close": 278.69, "volume": 2410575.0}, {"date": "2021-02-11", "close": 277.06, "volume": 2595287.0}, {"date": "2021-02-12", "close": 277.51, "volume": 2392184.0}, {"date": "2021-02-16", "close": 275.39, "volume": 2873454.0}, {"date": "2021-02-17", "close": 280.92, "volume": 3537815.0}, {"date": "2021-02-18", "close": 283.05, "volume": 3531964.0}, {"date": "2021-02-19", "close": 279.64, "volume": 4079946.0}, {"date": "2021-02-22", "close": 275.85, "volume": 3995469.0}, {"date": "2021-02-23", "close": 267.24, "volume": 12111050.0}, {"date": "2021-02-24", "close": 259.97, "volume": 14512740.0}, {"date": "2021-02-25", "close": 255.25, "volume": 6545422.0}, {"date": "2021-02-26", "close": 258.34, "volume": 7871183.0}, {"date": "2021-03-01", "close": 261.62, "volume": 4530280.0}, {"date": "2021-03-02", "close": 260.29, "volume": 3740283.0}, {"date": "2021-03-03", "close": 257.36, "volume": 4257543.0}, {"date": "2021-03-04", "close": 250.93, "volume": 7154940.0}, {"date": "2021-03-05", "close": 253.52, "volume": 6351823.0}, {"date": "2021-03-08", "close": 259.03, "volume": 5037359.0}, {"date": "2021-03-09", "close": 264.96, "volume": 6625292.0}, {"date": "2021-03-10", "close": 266.24, "volume": 3798409.0}, {"date": "2021-03-11", "close": 268.85, "volume": 4371269.0}, {"date": "2021-03-12", "close": 273.1, "volume": 4190460.0}, {"date": "2021-03-15", "close": 278.54, "volume": 4356177.0}, {"date": "2021-03-16", "close": 282.08, "volume": 4458875.0}, {"date": "2021-03-17", "close": 280.03, "volume": 5908380.0}, {"date": "2021-03-18", "close": 283.16, "volume": 4808075.0}, {"date": "2021-03-19", "close": 289.1, "volume": 13729250.0}, {"date": "2021-03-22", "close": 288.94, "volume": 5564677.0}, {"date": "2021-03-23", "close": 289.98, "volume": 4801240.0}, {"date": "2021-03-24", "close": 292.75, "volume": 4841970.0}, {"date": "2021-03-25", "close": 297.18, "volume": 5373520.0}, {"date": "2021-03-26", "close": 303.81, "volume": 5865920.0}, {"date": "2021-03-29", "close": 302.2, "volume": 4642897.0}, {"date": "2021-03-30", "close": 304.82, "volume": 5045414.0}, {"date": "2021-03-31", "close": 305.25, "volume": 4744061.0}, {"date": "2021-04-01", "close": 307.75, "volume": 3923902.0}, {"date": "2021-04-05", "close": 315.4, "volume": 4697182.0}, {"date": "2021-04-06", "close": 313.78, "volume": 3988628.0}, {"date": "2021-04-07", "close": 312.47, "volume": 3799321.0}, {"date": "2021-04-08", "close": 314.43, "volume": 4035628.0}, {"date": "2021-04-09", "close": 319.23, "volume": 4607758.0}, {"date": "2021-04-12", "close": 320.79, "volume": 3556832.0}, {"date": "2021-04-13", "close": 320.4, "volume": 3635055.0}, {"date": "2021-04-14", "close": 320.02, "volume": 3440628.0}, {"date": "2021-04-15", "close": 322.74, "volume": 3508216.0}, {"date": "2021-04-16", "close": 328.08, "volume": 6213121.0}, {"date": "2021-04-19", "close": 326.85, "volume": 4494282.0}, {"date": "2021-04-20", "close": 323.96, "volume": 4462880.0}, {"date": "2021-04-21", "close": 325.95, "volume": 3740101.0}, {"date": "2021-04-22", "close": 321.46, "volume": 4874998.0}, {"date": "2021-04-23", "close": 323.89, "volume": 3407497.0}, {"date": "2021-04-26", "close": 319.99, "volume": 2848501.0}, {"date": "2021-04-27", "close": 320.59, "volume": 3335793.0}, {"date": "2021-04-28", "close": 319.71, "volume": 2713438.0}, {"date": "2021-04-29", "close": 325.34, "volume": 3261852.0}, {"date": "2021-04-30", "close": 323.67, "volume": 3118747.0}, {"date": "2021-05-03", "close": 330.27, "volume": 3683678.0}, {"date": "2021-05-04", "close": 332.77, "volume": 3954400.0}, {"date": "2021-05-05", "close": 332.05, "volume": 2014958.0}, {"date": "2021-05-06", "close": 337.58, "volume": 3539581.0}, {"date": "2021-05-07", "close": 339.25, "volume": 2998274.0}, {"date": "2021-05-10", "close": 341.12, "volume": 4840551.0}, {"date": "2021-05-11", "close": 330.66, "volume": 5500874.0}, {"date": "2021-05-12", "close": 317.0, "volume": 5821980.0}, {"date": "2021-05-13", "close": 325.42, "volume": 5161694.0}, {"date": "2021-05-14", "close": 323.63, "volume": 3997955.0}, {"date": "2021-05-17", "close": 320.01, "volume": 4381533.0}, {"date": "2021-05-18", "close": 316.75, "volume": 7010318.0}, {"date": "2021-05-19", "close": 314.45, "volume": 5242148.0}, {"date": "2021-05-20", "close": 315.9, "volume": 3854700.0}, {"date": "2021-05-21", "close": 315.77, "volume": 3920594.0}, {"date": "2021-05-24", "close": 314.84, "volume": 2930620.0}, {"date": "2021-05-25", "close": 316.75, "volume": 3523348.0}, {"date": "2021-05-26", "close": 317.33, "volume": 2881591.0}, {"date": "2021-05-27", "close": 318.77, "volume": 3734767.0}, {"date": "2021-05-28", "close": 318.91, "volume": 3197218.0}, {"date": "2021-06-01", "close": 316.31, "volume": 3549754.0}, {"date": "2021-06-02", "close": 313.23, "volume": 3380075.0}, {"date": "2021-06-03", "close": 311.43, "volume": 2652535.0}, {"date": "2021-06-04", "close": 311.01, "volume": 2638681.0}, {"date": "2021-06-07", "close": 309.96, "volume": 3974785.0}, {"date": "2021-06-08", "close": 310.9, "volume": 2913774.0}, {"date": "2021-06-09", "close": 307.34, "volume": 3603743.0}, {"date": "2021-06-10", "close": 308.31, "volume": 3286333.0}, {"date": "2021-06-11", "close": 310.77, "volume": 2785057.0}, {"date": "2021-06-14", "close": 309.32, "volume": 3393468.0}, {"date": "2021-06-15", "close": 306.45, "volume": 5270587.0}, {"date": "2021-06-16", "close": 302.78, "volume": 4492520.0}, {"date": "2021-06-17", "close": 303.12, "volume": 4481070.0}, {"date": "2021-06-18", "close": 302.61, "volume": 8792671.0}, {"date": "2021-06-21", "close": 307.6, "volume": 3774182.0}, {"date": "2021-06-22", "close": 312.71, "volume": 4418668.0}, {"date": "2021-06-23", "close": 311.67, "volume": 2564520.0}, {"date": "2021-06-24", "close": 311.84, "volume": 2649191.0}, {"date": "2021-06-25", "close": 313.63, "volume": 11733470.0}, {"date": "2021-06-28", "close": 314.28, "volume": 2635733.0}, {"date": "2021-06-29", "close": 318.24, "volume": 3150142.0}, {"date": "2021-06-30", "close": 318.89, "volume": 3061522.0}, {"date": "2021-07-01", "close": 321.54, "volume": 2578049.0}, {"date": "2021-07-02", "close": 322.7, "volume": 2201785.0}, {"date": "2021-07-06", "close": 319.26, "volume": 3109525.0}, {"date": "2021-07-07", "close": 323.48, "volume": 2939948.0}, {"date": "2021-07-08", "close": 318.54, "volume": 3663159.0}, {"date": "2021-07-09", "close": 322.09, "volume": 2587371.0}, {"date": "2021-07-12", "close": 321.74, "volume": 2521771.0}, {"date": "2021-07-13", "close": 317.05, "volume": 3213818.0}, {"date": "2021-07-14", "close": 319.22, "volume": 3381563.0}, {"date": "2021-07-15", "close": 322.71, "volume": 2603905.0}, {"date": "2021-07-16", "close": 321.54, "volume": 3623944.0}, {"date": "2021-07-19", "close": 318.87, "volume": 3752924.0}, {"date": "2021-07-20", "close": 325.35, "volume": 4251678.0}, {"date": "2021-07-21", "close": 326.36, "volume": 2832573.0}, {"date": "2021-07-22", "close": 326.66, "volume": 2208229.0}, {"date": "2021-07-23", "close": 332.84, "volume": 2786373.0}, {"date": "2021-07-26", "close": 331.18, "volume": 2752275.0}, {"date": "2021-07-27", "close": 327.26, "volume": 2910260.0}, {"date": "2021-07-28", "close": 325.52, "volume": 2376160.0}, {"date": "2021-07-29", "close": 327.43, "volume": 2172425.0}, {"date": "2021-07-30", "close": 328.19, "volume": 2381388.0}, {"date": "2021-08-02", "close": 327.22, "volume": 2016388.0}, {"date": "2021-08-03", "close": 331.94, "volume": 2405883.0}, {"date": "2021-08-04", "close": 330.31, "volume": 1783670.0}, {"date": "2021-08-05", "close": 333.11, "volume": 2284098.0}, {"date": "2021-08-06", "close": 329.84, "volume": 2656872.0}, {"date": "2021-08-09", "close": 328.76, "volume": 1995337.0}, {"date": "2021-08-10", "close": 331.48, "volume": 1868143.0}, {"date": "2021-08-11", "close": 337.0, "volume": 3258579.0}, {"date": "2021-08-12", "close": 334.02, "volume": 2554783.0}, {"date": "2021-08-13", "close": 331.32, "volume": 2217001.0}, {"date": "2021-08-16", "close": 335.05, "volume": 3501342.0}, {"date": "2021-08-17", "close": 320.75, "volume": 9322822.0}, {"date": "2021-08-18", "close": 321.55, "volume": 4880638.0}, {"date": "2021-08-19", "close": 322.9, "volume": 2974734.0}, {"date": "2021-08-20", "close": 329.24, "volume": 2929948.0}, {"date": "2021-08-23", "close": 327.74, "volume": 2792663.0}, {"date": "2021-08-24", "close": 324.9, "volume": 2359831.0}, {"date": "2021-08-25", "close": 323.88, "volume": 2587070.0}, {"date": "2021-08-26", "close": 321.48, "volume": 2952338.0}, {"date": "2021-08-27", "close": 323.38, "volume": 2985438.0}, {"date": "2021-08-30", "close": 327.1, "volume": 2926865.0}, {"date": "2021-08-31", "close": 326.18, "volume": 4183144.0}, {"date": "2021-09-01", "close": 323.64, "volume": 3339053.0}, {"date": "2021-09-02", "close": 327.74, "volume": 3111117.0}, {"date": "2021-09-03", "close": 330.34, "volume": 2775245.0}, {"date": "2021-09-07", "close": 328.95, "volume": 2555840.0}, {"date": "2021-09-08", "close": 331.58, "volume": 2219483.0}, {"date": "2021-09-09", "close": 331.77, "volume": 3012064.0}, {"date": "2021-09-10", "close": 331.95, "volume": 3178640.0}, {"date": "2021-09-13", "close": 335.45, "volume": 3908660.0}, {"date": "2021-09-14", "close": 333.12, "volume": 2857182.0}, {"date": "2021-09-15", "close": 333.37, "volume": 2875484.0}, {"date": "2021-09-16", "close": 336.39, "volume": 3043946.0}, {"date": "2021-09-17", "close": 335.67, "volume": 7103090.0}, {"date": "2021-09-20", "close": 331.21, "volume": 4036622.0}, {"date": "2021-09-21", "close": 334.22, "volume": 3171072.0}, {"date": "2021-09-22", "close": 335.93, "volume": 2873107.0}, {"date": "2021-09-23", "close": 335.91, "volume": 2426771.0}, {"date": "2021-09-24", "close": 337.49, "volume": 2005153.0}, {"date": "2021-09-27", "close": 341.41, "volume": 2966325.0}, {"date": "2021-09-28", "close": 333.8, "volume": 3304063.0}, {"date": "2021-09-29", "close": 336.93, "volume": 2424024.0}, {"date": "2021-09-30", "close": 328.26, "volume": 4255516.0}, {"date": "2021-10-01", "close": 329.86, "volume": 2814197.0}, {"date": "2021-10-04", "close": 326.47, "volume": 2919900.0}, {"date": "2021-10-05", "close": 329.48, "volume": 2514633.0}, {"date": "2021-10-06", "close": 330.36, "volume": 2226755.0}, {"date": "2021-10-07", "close": 337.48, "volume": 2789455.0}, {"date": "2021-10-08", "close": 334.34, "volume": 2912407.0}, {"date": "2021-10-11", "close": 336.97, "volume": 2589300.0}, {"date": "2021-10-12", "close": 337.8, "volume": 2960592.0}, {"date": "2021-10-13", "close": 338.28, "volume": 2477742.0}, {"date": "2021-10-14", "close": 344.05, "volume": 2825549.0}, {"date": "2021-10-15", "close": 350.41, "volume": 3473488.0}, {"date": "2021-10-18", "close": 355.01, "volume": 3487794.0}, {"date": "2021-10-19", "close": 357.99, "volume": 2375643.0}, {"date": "2021-10-20", "close": 358.23, "volume": 2574822.0}, {"date": "2021-10-21", "close": 364.62, "volume": 2885381.0}, {"date": "2021-10-22", "close": 365.99, "volume": 2734712.0}, {"date": "2021-10-25", "close": 371.26, "volume": 2923355.0}, {"date": "2021-10-26", "close": 369.2, "volume": 2989456.0}, {"date": "2021-10-27", "close": 372.32, "volume": 2840530.0}, {"date": "2021-10-28", "close": 371.57, "volume": 2553451.0}, {"date": "2021-10-29", "close": 371.74, "volume": 3820193.0}, {"date": "2021-11-01", "close": 366.48, "volume": 3380513.0}, {"date": "2021-11-02", "close": 367.29, "volume": 2367422.0}, {"date": "2021-11-03", "close": 368.97, "volume": 2378916.0}, {"date": "2021-11-04", "close": 372.18, "volume": 3210297.0}, {"date": "2021-11-05", "close": 368.4, "volume": 3090203.0}, {"date": "2021-11-08", "close": 368.59, "volume": 2357162.0}, {"date": "2021-11-09", "close": 370.65, "volume": 2183287.0}, {"date": "2021-11-10", "close": 368.58, "volume": 2161363.0}, {"date": "2021-11-11", "close": 367.63, "volume": 2387327.0}, {"date": "2021-11-12", "close": 372.63, "volume": 2793301.0}, {"date": "2021-11-15", "close": 371.08, "volume": 3650647.0}, {"date": "2021-11-16", "close": 392.33, "volume": 8648192.0}, {"date": "2021-11-17", "close": 394.85, "volume": 4647042.0}, {"date": "2021-11-18", "close": 405.85, "volume": 4504774.0}, {"date": "2021-11-19", "close": 408.69, "volume": 3541964.0}, {"date": "2021-11-22", "close": 408.79, "volume": 4008859.0}, {"date": "2021-11-23", "close": 408.37, "volume": 3557468.0}, {"date": "2021-11-24", "close": 412.11, "volume": 2676339.0}, {"date": "2021-11-26", "close": 402.7, "volume": 3007785.0}, {"date": "2021-11-29", "close": 406.82, "volume": 3725493.0}, {"date": "2021-11-30", "close": 400.61, "volume": 7773528.0}, {"date": "2021-12-01", "close": 400.42, "volume": 3519344.0}, {"date": "2021-12-02", "close": 407.77, "volume": 3705017.0}, {"date": "2021-12-03", "close": 407.81, "volume": 5237476.0}, {"date": "2021-12-06", "close": 415.7, "volume": 4624477.0}, {"date": "2021-12-07", "close": 416.18, "volume": 4204474.0}, {"date": "2021-12-08", "close": 411.25, "volume": 4079365.0}, {"date": "2021-12-09", "close": 411.34, "volume": 3822865.0}, {"date": "2021-12-10", "close": 415.4, "volume": 2625183.0}, {"date": "2021-12-13", "close": 405.24, "volume": 3766397.0}, {"date": "2021-12-14", "close": 402.2, "volume": 4663013.0}, {"date": "2021-12-15", "close": 407.81, "volume": 4421435.0}, {"date": "2021-12-16", "close": 399.53, "volume": 4632837.0}, {"date": "2021-12-17", "close": 387.98, "volume": 11106730.0}, {"date": "2021-12-20", "close": 389.4, "volume": 4294757.0}, {"date": "2021-12-21", "close": 390.47, "volume": 3038158.0}, {"date": "2021-12-22", "close": 395.64, "volume": 3267847.0}, {"date": "2021-12-23", "close": 397.07, "volume": 2743898.0}, {"date": "2021-12-27", "close": 404.09, "volume": 2230555.0}, {"date": "2021-12-28", "close": 406.22, "volume": 2522529.0}, {"date": "2021-12-29", "close": 410.84, "volume": 2209598.0}, {"date": "2021-12-30", "close": 409.94, "volume": 1804380.0}, {"date": "2021-12-31", "close": 415.01, "volume": 2386069.0}, {"date": "2022-01-03", "close": 408.64, "volume": 3721342.0}, {"date": "2022-01-04", "close": 412.84, "volume": 3266516.0}, {"date": "2022-01-05", "close": 407.24, "volume": 4443198.0}, {"date": "2022-01-06", "close": 405.76, "volume": 3315099.0}, {"date": "2022-01-07", "close": 393.61, "volume": 4520671.0}, {"date": "2022-01-10", "close": 387.46, "volume": 6439979.0}, {"date": "2022-01-11", "close": 386.67, "volume": 4385404.0}, {"date": "2022-01-12", "close": 389.4, "volume": 3623271.0}, {"date": "2022-01-13", "close": 386.98, "volume": 3466279.0}, {"date": "2022-01-14", "close": 372.0, "volume": 6336236.0}, {"date": "2022-01-18", "close": 366.72, "volume": 6437444.0}, {"date": "2022-01-19", "close": 359.69, "volume": 5175114.0}, {"date": "2022-01-20", "close": 349.58, "volume": 5440597.0}, {"date": "2022-01-21", "close": 349.1, "volume": 7718435.0}, {"date": "2022-01-24", "close": 363.81, "volume": 8595587.0}, {"date": "2022-01-25", "close": 358.98, "volume": 5536718.0}, {"date": "2022-01-26", "close": 357.28, "volume": 6103290.0}, {"date": "2022-01-27", "close": 356.43, "volume": 3944004.0}, {"date": "2022-01-28", "close": 366.54, "volume": 4551332.0}, {"date": "2022-01-31", "close": 366.98, "volume": 4084565.0}, {"date": "2022-02-01", "close": 368.7, "volume": 3406831.0}, {"date": "2022-02-02", "close": 373.73, "volume": 3839251.0}, {"date": "2022-02-03", "close": 364.81, "volume": 4009701.0}, {"date": "2022-02-04", "close": 359.67, "volume": 3728123.0}, {"date": "2022-02-07", "close": 357.35, "volume": 2809304.0}, {"date": "2022-02-08", "close": 361.44, "volume": 3225146.0}, {"date": "2022-02-09", "close": 364.37, "volume": 2777544.0}, {"date": "2022-02-10", "close": 355.09, "volume": 4291847.0}, {"date": "2022-02-11", "close": 350.29, "volume": 3308671.0}, {"date": "2022-02-14", "close": 351.56, "volume": 3654274.0}, {"date": "2022-02-15", "close": 353.26, "volume": 3552864.0}, {"date": "2022-02-16", "close": 350.09, "volume": 3594853.0}, {"date": "2022-02-17", "close": 347.94, "volume": 3926974.0}, {"date": "2022-02-18", "close": 346.87, "volume": 5526133.0}, {"date": "2022-02-22", "close": 316.17, "volume": 19752820.0}, {"date": "2022-02-23", "close": 308.45, "volume": 11026040.0}, {"date": "2022-02-24", "close": 313.24, "volume": 8416724.0}, {"date": "2022-02-25", "close": 316.65, "volume": 6510600.0}, {"date": "2022-02-28", "close": 315.83, "volume": 5735147.0}, {"date": "2022-03-01", "close": 320.25, "volume": 5640906.0}, {"date": "2022-03-02", "close": 327.37, "volume": 5645611.0}, {"date": "2022-03-03", "close": 324.36, "volume": 3858439.0}, {"date": "2022-03-04", "close": 324.26, "volume": 3631653.0}, {"date": "2022-03-07", "close": 322.77, "volume": 4669950.0}, {"date": "2022-03-08", "close": 316.74, "volume": 5092527.0}, {"date": "2022-03-09", "close": 317.2, "volume": 4443609.0}, {"date": "2022-03-10", "close": 317.94, "volume": 3895211.0}, {"date": "2022-03-11", "close": 316.79, "volume": 2973298.0}, {"date": "2022-03-14", "close": 318.36, "volume": 3604268.0}, {"date": "2022-03-15", "close": 328.54, "volume": 3775297.0}, {"date": "2022-03-16", "close": 330.91, "volume": 3942427.0}, {"date": "2022-03-17", "close": 336.36, "volume": 3123210.0}, {"date": "2022-03-18", "close": 340.74, "volume": 9409577.0}, {"date": "2022-03-21", "close": 329.37, "volume": 4521212.0}, {"date": "2022-03-22", "close": 329.73, "volume": 4852801.0}, {"date": "2022-03-23", "close": 317.05, "volume": 5207746.0}, {"date": "2022-03-24", "close": 315.78, "volume": 4599930.0}, {"date": "2022-03-25", "close": 310.68, "volume": 5177998.0}, {"date": "2022-03-28", "close": 314.28, "volume": 3936640.0}, {"date": "2022-03-29", "close": 317.71, "volume": 5306131.0}, {"date": "2022-03-30", "close": 308.46, "volume": 7223830.0}, {"date": "2022-03-31", "close": 299.33, "volume": 11044640.0}, {"date": "2022-04-01", "close": 301.89, "volume": 5554611.0}, {"date": "2022-04-04", "close": 305.58, "volume": 4665847.0}, {"date": "2022-04-05", "close": 304.86, "volume": 4376138.0}, {"date": "2022-04-06", "close": 298.54, "volume": 6499947.0}, {"date": "2022-04-07", "close": 302.75, "volume": 5241024.0}, {"date": "2022-04-08", "close": 311.11, "volume": 5741921.0}, {"date": "2022-04-11", "close": 306.72, "volume": 4100561.0}, {"date": "2022-04-12", "close": 306.29, "volume": 4122551.0}, {"date": "2022-04-13", "close": 310.42, "volume": 3185296.0}, {"date": "2022-04-14", "close": 304.52, "volume": 4569196.0}, {"date": "2022-04-18", "close": 300.21, "volume": 3192413.0}, {"date": "2022-04-19", "close": 307.8, "volume": 3389701.0}, {"date": "2022-04-20", "close": 315.14, "volume": 4720754.0}, {"date": "2022-04-21", "close": 310.36, "volume": 3014188.0}, {"date": "2022-04-22", "close": 300.11, "volume": 4043169.0}, {"date": "2022-04-25", "close": 304.94, "volume": 4396905.0}, {"date": "2022-04-26", "close": 299.96, "volume": 3415244.0}, {"date": "2022-04-27", "close": 301.6, "volume": 3446242.0}, {"date": "2022-04-28", "close": 311.76, "volume": 4151717.0}, {"date": "2022-04-29", "close": 300.4, "volume": 4878169.0}, {"date": "2022-05-02", "close": 306.97, "volume": 4233870.0}, {"date": "2022-05-03", "close": 304.96, "volume": 3336636.0}, {"date": "2022-05-04", "close": 315.31, "volume": 4021309.0}, {"date": "2022-05-05", "close": 299.11, "volume": 4959610.0}, {"date": "2022-05-06", "close": 294.31, "volume": 4325343.0}, {"date": "2022-05-09", "close": 297.03, "volume": 5243628.0}, {"date": "2022-05-10", "close": 291.16, "volume": 4392900.0}, {"date": "2022-05-11", "close": 282.96, "volume": 3880469.0}, {"date": "2022-05-12", "close": 289.69, "volume": 4447676.0}, {"date": "2022-05-13", "close": 296.03, "volume": 3949134.0}, {"date": "2022-05-16", "close": 295.99, "volume": 4267850.0}, {"date": "2022-05-17", "close": 300.95, "volume": 12425880.0}, {"date": "2022-05-18", "close": 285.18, "volume": 7799541.0}, {"date": "2022-05-19", "close": 287.76, "volume": 5211530.0}, {"date": "2022-05-20", "close": 287.19, "volume": 5621770.0}, {"date": "2022-05-23", "close": 286.03, "volume": 4305632.0}, {"date": "2022-05-24", "close": 287.92, "volume": 4241931.0}, {"date": "2022-05-25", "close": 293.57, "volume": 4612940.0}, {"date": "2022-05-26", "close": 302.81, "volume": 4170801.0}, {"date": "2022-05-27", "close": 308.46, "volume": 3899284.0}, {"date": "2022-05-31", "close": 302.75, "volume": 5966574.0}, {"date": "2022-06-01", "close": 297.19, "volume": 3080760.0}, {"date": "2022-06-02", "close": 305.87, "volume": 4086408.0}, {"date": "2022-06-03", "close": 305.08, "volume": 2956559.0}, {"date": "2022-06-06", "close": 303.89, "volume": 2562003.0}, {"date": "2022-06-07", "close": 301.77, "volume": 3547797.0}, {"date": "2022-06-08", "close": 297.53, "volume": 3003115.0}, {"date": "2022-06-09", "close": 299.86, "volume": 4170367.0}, {"date": "2022-06-10", "close": 289.24, "volume": 4625619.0}, {"date": "2022-06-13", "close": 283.16, "volume": 4704607.0}, {"date": "2022-06-14", "close": 278.67, "volume": 3986997.0}, {"date": "2022-06-15", "close": 279.73, "volume": 4050378.0}, {"date": "2022-06-16", "close": 273.46, "volume": 6181025.0}, {"date": "2022-06-17", "close": 270.73, "volume": 10775630.0}, {"date": "2022-06-21", "close": 269.2, "volume": 5498444.0}, {"date": "2022-06-22", "close": 268.98, "volume": 4679513.0}, {"date": "2022-06-23", "close": 275.42, "volume": 3747525.0}, {"date": "2022-06-24", "close": 283.0, "volume": 10310740.0}, {"date": "2022-06-27", "close": 282.69, "volume": 2538618.0}, {"date": "2022-06-28", "close": 270.15, "volume": 4068691.0}, {"date": "2022-06-29", "close": 273.87, "volume": 2460462.0}, {"date": "2022-06-30", "close": 274.27, "volume": 4057969.0}, {"date": "2022-07-01", "close": 279.08, "volume": 2818310.0}, {"date": "2022-07-05", "close": 283.73, "volume": 3241987.0}, {"date": "2022-07-06", "close": 283.58, "volume": 2206112.0}, {"date": "2022-07-07", "close": 286.69, "volume": 3133933.0}, {"date": "2022-07-08", "close": 286.47, "volume": 1890962.0}, {"date": "2022-07-11", "close": 286.39, "volume": 2453278.0}, {"date": "2022-07-12", "close": 285.12, "volume": 2696086.0}, {"date": "2022-07-13", "close": 287.18, "volume": 2941558.0}, {"date": "2022-07-14", "close": 289.48, "volume": 2822219.0}, {"date": "2022-07-15", "close": 292.41, "volume": 2647191.0}, {"date": "2022-07-18", "close": 293.05, "volume": 2664016.0}, {"date": "2022-07-19", "close": 299.83, "volume": 2614945.0}, {"date": "2022-07-20", "close": 302.3, "volume": 2533412.0}, {"date": "2022-07-21", "close": 305.0, "volume": 1965036.0}, {"date": "2022-07-22", "close": 306.59, "volume": 2391540.0}, {"date": "2022-07-25", "close": 306.15, "volume": 1910480.0}, {"date": "2022-07-26", "close": 298.18, "volume": 2690206.0}, {"date": "2022-07-27", "close": 298.91, "volume": 3219621.0}, {"date": "2022-07-28", "close": 299.63, "volume": 3992053.0}, {"date": "2022-07-29", "close": 300.94, "volume": 3236036.0}, {"date": "2022-08-01", "close": 305.82, "volume": 3303894.0}, {"date": "2022-08-02", "close": 300.71, "volume": 3091035.0}, {"date": "2022-08-03", "close": 306.37, "volume": 3329353.0}, {"date": "2022-08-04", "close": 307.17, "volume": 2718383.0}, {"date": "2022-08-05", "close": 309.69, "volume": 2029298.0}, {"date": "2022-08-08", "close": 311.97, "volume": 2505344.0}, {"date": "2022-08-09", "close": 305.21, "volume": 2607007.0}, {"date": "2022-08-10", "close": 311.58, "volume": 3863371.0}, {"date": "2022-08-11", "close": 310.69, "volume": 2444200.0}, {"date": "2022-08-12", "close": 314.89, "volume": 2273796.0}, {"date": "2022-08-15", "close": 314.61, "volume": 3917318.0}, {"date": "2022-08-16", "close": 327.38, "volume": 10089760.0}, {"date": "2022-08-17", "close": 325.76, "volume": 3162612.0}, {"date": "2022-08-18", "close": 325.21, "volume": 2899614.0}, {"date": "2022-08-19", "close": 321.32, "volume": 3489092.0}, {"date": "2022-08-22", "close": 312.21, "volume": 3144240.0}, {"date": "2022-08-23", "close": 306.9, "volume": 3317535.0}, {"date": "2022-08-24", "close": 308.11, "volume": 2495587.0}, {"date": "2022-08-25", "close": 309.78, "volume": 2529669.0}, {"date": "2022-08-26", "close": 298.1, "volume": 3315542.0}, {"date": "2022-08-29", "close": 296.32, "volume": 2711751.0}, {"date": "2022-08-30", "close": 293.1, "volume": 2892427.0}, {"date": "2022-08-31", "close": 288.42, "volume": 4376169.0}, {"date": "2022-09-01", "close": 293.37, "volume": 3742451.0}, {"date": "2022-09-02", "close": 291.9, "volume": 2753601.0}, {"date": "2022-09-06", "close": 289.54, "volume": 4109969.0}, {"date": "2022-09-07", "close": 297.47, "volume": 3016015.0}, {"date": "2022-09-08", "close": 299.9, "volume": 2703239.0}, {"date": "2022-09-09", "close": 299.77, "volume": 2769929.0}, {"date": "2022-09-12", "close": 297.54, "volume": 3632935.0}, {"date": "2022-09-13", "close": 277.93, "volume": 4797246.0}, {"date": "2022-09-14", "close": 276.34, "volume": 4194435.0}, {"date": "2022-09-15", "close": 271.54, "volume": 3896084.0}, {"date": "2022-09-16", "close": 275.97, "volume": 9535105.0}, {"date": "2022-09-19", "close": 280.42, "volume": 3047191.0}, {"date": "2022-09-20", "close": 274.17, "volume": 2940742.0}, {"date": "2022-09-21", "close": 271.57, "volume": 3173521.0}, {"date": "2022-09-22", "close": 269.14, "volume": 3515833.0}, {"date": "2022-09-23", "close": 270.94, "volume": 3527874.0}, {"date": "2022-09-26", "close": 266.58, "volume": 4181825.0}, {"date": "2022-09-27", "close": 268.69, "volume": 3701021.0}, {"date": "2022-09-28", "close": 282.19, "volume": 5816583.0}, {"date": "2022-09-29", "close": 278.33, "volume": 4518628.0}, {"date": "2022-09-30", "close": 275.94, "volume": 4789087.0}, {"date": "2022-10-03", "close": 283.7, "volume": 3579971.0}, {"date": "2022-10-04", "close": 289.56, "volume": 3641251.0}, {"date": "2022-10-05", "close": 289.85, "volume": 2728022.0}, {"date": "2022-10-06", "close": 290.39, "volume": 2641641.0}, {"date": "2022-10-07", "close": 284.32, "volume": 2405956.0}, {"date": "2022-10-10", "close": 282.46, "volume": 2115429.0}, {"date": "2022-10-11", "close": 282.89, "volume": 2771941.0}, {"date": "2022-10-12", "close": 280.52, "volume": 2258401.0}, {"date": "2022-10-13", "close": 282.83, "volume": 3881627.0}, {"date": "2022-10-14", "close": 276.43, "volume": 2783361.0}, {"date": "2022-10-17", "close": 281.26, "volume": 3426680.0}, {"date": "2022-10-18", "close": 285.06, "volume": 3166524.0}, {"date": "2022-10-19", "close": 275.49, "volume": 4322993.0}, {"date": "2022-10-20", "close": 269.46, "volume": 3959531.0}, {"date": "2022-10-21", "close": 275.53, "volume": 3429101.0}, {"date": "2022-10-24", "close": 283.26, "volume": 2937117.0}, {"date": "2022-10-25", "close": 290.26, "volume": 2791642.0}, {"date": "2022-10-26", "close": 290.15, "volume": 2615341.0}, {"date": "2022-10-27", "close": 291.06, "volume": 3041731.0}, {"date": "2022-10-28", "close": 298.65, "volume": 3243147.0}, {"date": "2022-10-31", "close": 296.13, "volume": 4211031.0}, {"date": "2022-11-01", "close": 296.06, "volume": 3309326.0}, {"date": "2022-11-02", "close": 288.73, "volume": 4427211.0}, {"date": "2022-11-03", "close": 281.5, "volume": 4823867.0}, {"date": "2022-11-04", "close": 284.03, "volume": 4399410.0}, {"date": "2022-11-07", "close": 290.27, "volume": 3260152.0}, {"date": "2022-11-08", "close": 291.14, "volume": 3371826.0}, {"date": "2022-11-09", "close": 286.75, "volume": 3071380.0}, {"date": "2022-11-10", "close": 311.7, "volume": 7793983.0}, {"date": "2022-11-11", "close": 314.94, "volume": 4945385.0}, {"date": "2022-11-14", "close": 306.92, "volume": 6394785.0}, {"date": "2022-11-15", "close": 311.93, "volume": 9290361.0}, {"date": "2022-11-16", "close": 314.91, "volume": 5249549.0}, {"date": "2022-11-17", "close": 311.44, "volume": 3643182.0}, {"date": "2022-11-18", "close": 313.18, "volume": 3559301.0}, {"date": "2022-11-21", "close": 316.78, "volume": 4068957.0}, {"date": "2022-11-22", "close": 324.88, "volume": 6054740.0}, {"date": "2022-11-23", "close": 321.51, "volume": 4243427.0}, {"date": "2022-11-25", "close": 326.38, "volume": 3393533.0}, {"date": "2022-11-28", "close": 318.92, "volume": 4735507.0}, {"date": "2022-11-29", "close": 315.96, "volume": 3505644.0}, {"date": "2022-11-30", "close": 323.99, "volume": 15106520.0}, {"date": "2022-12-01", "close": 327.07, "volume": 3830118.0}, {"date": "2022-12-02", "close": 327.99, "volume": 3644116.0}, {"date": "2022-12-05", "close": 320.08, "volume": 5057347.0}, {"date": "2022-12-06", "close": 317.45, "volume": 3341458.0}, {"date": "2022-12-07", "close": 320.15, "volume": 4038175.0}, {"date": "2022-12-08", "close": 324.09, "volume": 3483561.0}, {"date": "2022-12-09", "close": 320.48, "volume": 3738832.0}, {"date": "2022-12-12", "close": 327.98, "volume": 4900164.0}, {"date": "2022-12-13", "close": 332.89, "volume": 5787668.0}, {"date": "2022-12-14", "close": 333.43, "volume": 4546024.0}, {"date": "2022-12-15", "close": 327.6, "volume": 5057631.0}, {"date": "2022-12-16", "close": 323.34, "volume": 9614983.0}, {"date": "2022-12-19", "close": 317.33, "volume": 3000613.0}, {"date": "2022-12-20", "close": 314.84, "volume": 2632300.0}, {"date": "2022-12-21", "close": 319.36, "volume": 2610365.0}, {"date": "2022-12-22", "close": 316.12, "volume": 3064779.0}, {"date": "2022-12-23", "close": 318.73, "volume": 2064872.0}, {"date": "2022-12-27", "close": 319.55, "volume": 1610418.0}, {"date": "2022-12-28", "close": 315.73, "volume": 1568353.0}, {"date": "2022-12-29", "close": 320.41, "volume": 1559184.0}, {"date": "2022-12-30", "close": 315.86, "volume": 2581645.0}, {"date": "2023-01-03", "close": 315.91, "volume": 2822390.0}, {"date": "2023-01-04", "close": 319.73, "volume": 3560934.0}, {"date": "2023-01-05", "close": 315.47, "volume": 2935083.0}, {"date": "2023-01-06", "close": 317.53, "volume": 4022511.0}, {"date": "2023-01-09", "close": 317.81, "volume": 3466267.0}, {"date": "2023-01-10", "close": 320.63, "volume": 2111276.0}, {"date": "2023-01-11", "close": 329.0, "volume": 2864834.0}, {"date": "2023-01-12", "close": 329.87, "volume": 2481803.0}, {"date": "2023-01-13", "close": 331.21, "volume": 2798591.0}, {"date": "2023-01-17", "close": 327.53, "volume": 3988949.0}, {"date": "2023-01-18", "close": 323.69, "volume": 2952202.0}, {"date": "2023-01-19", "close": 310.88, "volume": 5359280.0}, {"date": "2023-01-20", "close": 315.0, "volume": 3725066.0}, {"date": "2023-01-23", "close": 315.48, "volume": 3237915.0}, {"date": "2023-01-24", "close": 317.69, "volume": 2127866.0}, {"date": "2023-01-25", "close": 317.26, "volume": 2060388.0}, {"date": "2023-01-26", "close": 313.81, "volume": 3555265.0}, {"date": "2023-01-27", "close": 316.69, "volume": 2761169.0}, {"date": "2023-01-30", "close": 314.24, "volume": 2643141.0}, {"date": "2023-01-31", "close": 324.17, "volume": 3526837.0}, {"date": "2023-02-01", "close": 328.09, "volume": 3076471.0}, {"date": "2023-02-02", "close": 339.79, "volume": 4776634.0}, {"date": "2023-02-03", "close": 331.5, "volume": 3389884.0}, {"date": "2023-02-06", "close": 329.27, "volume": 2229679.0}, {"date": "2023-02-07", "close": 325.2, "volume": 3865481.0}, {"date": "2023-02-08", "close": 320.79, "volume": 2777196.0}, {"date": "2023-02-09", "close": 315.55, "volume": 3063322.0}, {"date": "2023-02-10", "close": 316.54, "volume": 2768995.0}, {"date": "2023-02-13", "close": 323.53, "volume": 2432487.0}, {"date": "2023-02-14", "close": 318.43, "volume": 3380793.0}, {"date": "2023-02-15", "close": 320.69, "volume": 2585889.0}, {"date": "2023-02-16", "close": 321.24, "volume": 3169211.0}, {"date": "2023-02-17", "close": 317.95, "volume": 4985543.0}, {"date": "2023-02-21", "close": 295.5, "volume": 10891770.0}, {"date": "2023-02-22", "close": 296.3, "volume": 5922119.0}, {"date": "2023-02-23", "close": 299.31, "volume": 4354477.0}, {"date": "2023-02-24", "close": 296.66, "volume": 3713328.0}, {"date": "2023-02-27", "close": 296.01, "volume": 3238332.0}, {"date": "2023-02-28", "close": 296.54, "volume": 3949457.0}, {"date": "2023-03-01", "close": 290.79, "volume": 5905093.0}, {"date": "2023-03-02", "close": 293.02, "volume": 4103817.0}, {"date": "2023-03-03", "close": 298.45, "volume": 4036700.0}, {"date": "2023-03-06", "close": 298.21, "volume": 3763206.0}, {"date": "2023-03-07", "close": 290.7, "volume": 4512372.0}, {"date": "2023-03-08", "close": 291.49, "volume": 4680277.0}, {"date": "2023-03-09", "close": 288.0, "volume": 3247953.0}, {"date": "2023-03-10", "close": 286.31, "volume": 4730932.0}, {"date": "2023-03-13", "close": 286.52, "volume": 3892100.0}, {"date": "2023-03-14", "close": 285.57, "volume": 5115963.0}, {"date": "2023-03-15", "close": 287.97, "volume": 4835545.0}, {"date": "2023-03-16", "close": 286.73, "volume": 4400647.0}, {"date": "2023-03-17", "close": 288.39, "volume": 8341992.0}, {"date": "2023-03-20", "close": 289.26, "volume": 3678030.0}, {"date": "2023-03-21", "close": 289.43, "volume": 4788155.0}, {"date": "2023-03-22", "close": 282.61, "volume": 3723368.0}, {"date": "2023-03-23", "close": 283.91, "volume": 6005846.0}, {"date": "2023-03-24", "close": 283.02, "volume": 3851349.0}, {"date": "2023-03-27", "close": 281.27, "volume": 4269715.0}, {"date": "2023-03-28", "close": 280.82, "volume": 3633317.0}, {"date": "2023-03-29", "close": 283.36, "volume": 3607467.0}, {"date": "2023-03-30", "close": 285.36, "volume": 3432765.0}, {"date": "2023-03-31", "close": 295.12, "volume": 5800560.0}, {"date": "2023-04-03", "close": 297.73, "volume": 4007558.0}, {"date": "2023-04-04", "close": 294.96, "volume": 2965903.0}, {"date": "2023-04-05", "close": 288.67, "volume": 4002411.0}, {"date": "2023-04-06", "close": 288.61, "volume": 3193441.0}, {"date": "2023-04-10", "close": 291.17, "volume": 2799984.0}, {"date": "2023-04-11", "close": 293.77, "volume": 2497125.0}, {"date": "2023-04-12", "close": 290.44, "volume": 3341591.0}, {"date": "2023-04-13", "close": 292.15, "volume": 3506009.0}, {"date": "2023-04-14", "close": 292.19, "volume": 2653419.0}, {"date": "2023-04-17", "close": 295.4, "volume": 2621939.0}, {"date": "2023-04-18", "close": 298.95, "volume": 2847773.0}, {"date": "2023-04-19", "close": 296.91, "volume": 2889329.0}, {"date": "2023-04-20", "close": 298.57, "volume": 3371950.0}, {"date": "2023-04-21", "close": 300.04, "volume": 3506816.0}, {"date": "2023-04-24", "close": 301.64, "volume": 2515471.0}, {"date": "2023-04-25", "close": 296.33, "volume": 4529517.0}, {"date": "2023-04-26", "close": 288.07, "volume": 4037371.0}, {"date": "2023-04-27", "close": 293.93, "volume": 3133553.0}, {"date": "2023-04-28", "close": 300.54, "volume": 4063418.0}, {"date": "2023-05-01", "close": 297.7, "volume": 2969999.0}, {"date": "2023-05-02", "close": 294.28, "volume": 3413376.0}, {"date": "2023-05-03", "close": 293.08, "volume": 2743399.0}, {"date": "2023-05-04", "close": 285.75, "volume": 4422521.0}, {"date": "2023-05-05", "close": 289.62, "volume": 3806598.0}, {"date": "2023-05-08", "close": 287.93, "volume": 3736546.0}, {"date": "2023-05-09", "close": 290.58, "volume": 2569969.0}, {"date": "2023-05-10", "close": 289.03, "volume": 3571029.0}, {"date": "2023-05-11", "close": 287.69, "volume": 3859744.0}, {"date": "2023-05-12", "close": 290.47, "volume": 3438271.0}, {"date": "2023-05-15", "close": 288.54, "volume": 5353632.0}, {"date": "2023-05-16", "close": 282.33, "volume": 12365690.0}, {"date": "2023-05-17", "close": 292.39, "volume": 7956888.0}, {"date": "2023-05-18", "close": 295.16, "volume": 4546983.0}, {"date": "2023-05-19", "close": 290.88, "volume": 4470591.0}, {"date": "2023-05-22", "close": 290.66, "volume": 3736199.0}, {"date": "2023-05-23", "close": 294.94, "volume": 5352185.0}, {"date": "2023-05-24", "close": 291.1, "volume": 4978212.0}, {"date": "2023-05-25", "close": 286.75, "volume": 5355858.0}, {"date": "2023-05-26", "close": 292.83, "volume": 4626113.0}, {"date": "2023-05-30", "close": 292.4, "volume": 5193255.0}, {"date": "2023-05-31", "close": 283.45, "volume": 18288780.0}, {"date": "2023-06-01", "close": 288.39, "volume": 4305103.0}, {"date": "2023-06-02", "close": 295.94, "volume": 4515554.0}, {"date": "2023-06-05", "close": 293.1, "volume": 3028785.0}, {"date": "2023-06-06", "close": 296.0, "volume": 2855434.0}, {"date": "2023-06-07", "close": 301.7, "volume": 4842660.0}, {"date": "2023-06-08", "close": 301.09, "volume": 3758904.0}, {"date": "2023-06-09", "close": 297.35, "volume": 3486443.0}, {"date": "2023-06-12", "close": 300.86, "volume": 4457363.0}, {"date": "2023-06-13", "close": 300.08, "volume": 4043383.0}, {"date": "2023-06-14", "close": 299.71, "volume": 4175958.0}, {"date": "2023-06-15", "close": 302.02, "volume": 4109746.0}, {"date": "2023-06-16", "close": 300.38, "volume": 10809350.0}, {"date": "2023-06-20", "close": 301.41, "volume": 3371247.0}, {"date": "2023-06-21", "close": 300.7, "volume": 2713378.0}, {"date": "2023-06-22", "close": 301.18, "volume": 3052180.0}, {"date": "2023-06-23", "close": 300.81, "volume": 8525877.0}, {"date": "2023-06-26", "close": 307.89, "volume": 4440078.0}, {"date": "2023-06-27", "close": 313.74, "volume": 5342491.0}, {"date": "2023-06-28", "close": 306.51, "volume": 4025557.0}, {"date": "2023-06-29", "close": 307.82, "volume": 3279710.0}, {"date": "2023-06-30", "close": 310.64, "volume": 3230714.0}, {"date": "2023-07-03", "close": 310.02, "volume": 1483269.0}, {"date": "2023-07-05", "close": 310.8, "volume": 2496625.0}, {"date": "2023-07-06", "close": 302.02, "volume": 4831220.0}, {"date": "2023-07-07", "close": 302.81, "volume": 2951873.0}, {"date": "2023-07-10", "close": 310.28, "volume": 3246705.0}, {"date": "2023-07-11", "close": 313.66, "volume": 2913954.0}, {"date": "2023-07-12", "close": 317.52, "volume": 5300724.0}, {"date": "2023-07-13", "close": 314.6, "volume": 3235603.0}, {"date": "2023-07-14", "close": 316.5, "volume": 2942129.0}, {"date": "2023-07-17", "close": 316.05, "volume": 2003340.0}, {"date": "2023-07-18", "close": 316.76, "volume": 2316991.0}, {"date": "2023-07-19", "close": 319.48, "volume": 2361436.0}, {"date": "2023-07-20", "close": 319.09, "volume": 2101940.0}, {"date": "2023-07-21", "close": 320.47, "volume": 3673354.0}, {"date": "2023-07-24", "close": 325.11, "volume": 2621982.0}, {"date": "2023-07-25", "close": 325.13, "volume": 2890828.0}, {"date": "2023-07-26", "close": 329.59, "volume": 3448123.0}, {"date": "2023-07-27", "close": 329.71, "volume": 2608561.0}, {"date": "2023-07-28", "close": 331.37, "volume": 2268947.0}, {"date": "2023-07-31", "close": 333.84, "volume": 2690587.0}, {"date": "2023-08-01", "close": 332.07, "volume": 2547410.0}, {"date": "2023-08-02", "close": 328.5, "volume": 2753888.0}, {"date": "2023-08-03", "close": 329.85, "volume": 2452330.0}, {"date": "2023-08-04", "close": 326.43, "volume": 3591635.0}, {"date": "2023-08-07", "close": 329.17, "volume": 2111166.0}, {"date": "2023-08-08", "close": 327.81, "volume": 3272766.0}, {"date": "2023-08-09", "close": 328.21, "volume": 2698894.0}, {"date": "2023-08-10", "close": 329.4, "volume": 3075122.0}, {"date": "2023-08-11", "close": 331.11, "volume": 3108422.0}, {"date": "2023-08-14", "close": 329.95, "volume": 3974759.0}, {"date": "2023-08-15", "close": 332.14, "volume": 5860938.0}, {"date": "2023-08-16", "close": 333.03, "volume": 3753910.0}, {"date": "2023-08-17", "close": 327.28, "volume": 3885098.0}, {"date": "2023-08-18", "close": 327.37, "volume": 3471953.0}, {"date": "2023-08-21", "close": 324.06, "volume": 3109678.0}, {"date": "2023-08-22", "close": 324.48, "volume": 2582234.0}, {"date": "2023-08-23", "close": 326.09, "volume": 2728024.0}, {"date": "2023-08-24", "close": 322.59, "volume": 2490159.0}, {"date": "2023-08-25", "close": 322.86, "volume": 2418103.0}, {"date": "2023-08-28", "close": 325.91, "volume": 2100114.0}, {"date": "2023-08-29", "close": 329.38, "volume": 2628221.0}, {"date": "2023-08-30", "close": 330.63, "volume": 2256151.0}, {"date": "2023-08-31", "close": 330.3, "volume": 2914712.0}, {"date": "2023-09-01", "close": 333.08, "volume": 2317413.0}, {"date": "2023-09-05", "close": 327.78, "volume": 3141630.0}, {"date": "2023-09-06", "close": 326.0, "volume": 3199736.0}, {"date": "2023-09-07", "close": 328.42, "volume": 2453979.0}, {"date": "2023-09-08", "close": 328.71, "volume": 2211132.0}, {"date": "2023-09-11", "close": 328.37, "volume": 2087856.0}, {"date": "2023-09-12", "close": 326.28, "volume": 2190597.0}, {"date": "2023-09-13", "close": 325.88, "volume": 2564520.0}, {"date": "2023-09-14", "close": 329.63, "volume": 2707576.0}, {"date": "2023-09-15", "close": 321.4, "volume": 7117755.0}, {"date": "2023-09-18", "close": 317.26, "volume": 2740425.0}, {"date": "2023-09-19", "close": 314.61, "volume": 2776594.0}, {"date": "2023-09-20", "close": 310.86, "volume": 2320403.0}, {"date": "2023-09-21", "close": 306.76, "volume": 2767805.0}, {"date": "2023-09-22", "close": 305.73, "volume": 2289219.0}, {"date": "2023-09-25", "close": 306.49, "volume": 1882366.0}, {"date": "2023-09-26", "close": 302.54, "volume": 2655576.0}, {"date": "2023-09-27", "close": 301.82, "volume": 2513914.0}, {"date": "2023-09-28", "close": 303.49, "volume": 2369593.0}, {"date": "2023-09-29", "close": 302.16, "volume": 3502578.0}, {"date": "2023-10-02", "close": 299.83, "volume": 2807021.0}, {"date": "2023-10-03", "close": 291.94, "volume": 3609222.0}, {"date": "2023-10-04", "close": 292.39, "volume": 2956313.0}, {"date": "2023-10-05", "close": 291.7, "volume": 2469265.0}, {"date": "2023-10-06", "close": 292.82, "volume": 2922456.0}, {"date": "2023-10-09", "close": 295.36, "volume": 1930103.0}, {"date": "2023-10-10", "close": 299.22, "volume": 3116433.0}, {"date": "2023-10-11", "close": 298.05, "volume": 2292761.0}, {"date": "2023-10-12", "close": 293.02, "volume": 2546429.0}, {"date": "2023-10-13", "close": 291.92, "volume": 2092894.0}, {"date": "2023-10-16", "close": 297.33, "volume": 2567037.0}, {"date": "2023-10-17", "close": 295.94, "volume": 2139844.0}, {"date": "2023-10-18", "close": 290.24, "volume": 2720098.0}, {"date": "2023-10-19", "close": 286.77, "volume": 3028600.0}, {"date": "2023-10-20", "close": 286.41, "volume": 2885301.0}, {"date": "2023-10-23", "close": 285.07, "volume": 2591071.0}, {"date": "2023-10-24", "close": 283.31, "volume": 2705199.0}, {"date": "2023-10-25", "close": 280.93, "volume": 2962761.0}, {"date": "2023-10-26", "close": 278.0, "volume": 3108175.0}, {"date": "2023-10-27", "close": 276.46, "volume": 2907338.0}, {"date": "2023-10-30", "close": 281.48, "volume": 3074607.0}, {"date": "2023-10-31", "close": 284.69, "volume": 3035976.0}, {"date": "2023-11-01", "close": 286.63, "volume": 2747346.0}, {"date": "2023-11-02", "close": 294.53, "volume": 3627985.0}, {"date": "2023-11-03", "close": 295.61, "volume": 3071885.0}, {"date": "2023-11-06", "close": 294.57, "volume": 2890444.0}, {"date": "2023-11-07", "close": 294.77, "volume": 2628960.0}, {"date": "2023-11-08", "close": 295.92, "volume": 2455045.0}, {"date": "2023-11-09", "close": 287.87, "volume": 4059121.0}, {"date": "2023-11-10", "close": 291.59, "volume": 3653772.0}, {"date": "2023-11-13", "close": 288.07, "volume": 4586705.0}, {"date": "2023-11-14", "close": 303.63, "volume": 7952845.0}, {"date": "2023-11-15", "close": 308.19, "volume": 3985937.0}, {"date": "2023-11-16", "close": 306.44, "volume": 3114150.0}, {"date": "2023-11-17", "close": 307.27, "volume": 2770460.0}, {"date": "2023-11-20", "close": 308.19, "volume": 3459474.0}, {"date": "2023-11-21", "close": 305.34, "volume": 2977410.0}, {"date": "2023-11-22", "close": 309.2, "volume": 2873635.0}, {"date": "2023-11-24", "close": 310.7, "volume": 1259937.0}, {"date": "2023-11-27", "close": 310.92, "volume": 2992573.0}, {"date": "2023-11-28", "close": 313.34, "volume": 3116918.0}, {"date": "2023-11-29", "close": 311.02, "volume": 3084028.0}, {"date": "2023-11-30", "close": 313.49, "volume": 4493669.0}, {"date": "2023-12-01", "close": 319.62, "volume": 3613808.0}, {"date": "2023-12-04", "close": 324.02, "volume": 3827910.0}, {"date": "2023-12-05", "close": 323.5, "volume": 3269803.0}, {"date": "2023-12-06", "close": 326.11, "volume": 3030897.0}, {"date": "2023-12-07", "close": 326.17, "volume": 2742269.0}, {"date": "2023-12-08", "close": 326.47, "volume": 2889470.0}, {"date": "2023-12-11", "close": 331.33, "volume": 3520718.0}, {"date": "2023-12-12", "close": 333.2, "volume": 2893574.0}, {"date": "2023-12-13", "close": 343.4, "volume": 5822699.0}, {"date": "2023-12-14", "close": 351.81, "volume": 7594781.0}, {"date": "2023-12-15", "close": 354.0, "volume": 11212930.0}, {"date": "2023-12-18", "close": 350.81, "volume": 4420534.0}, {"date": "2023-12-19", "close": 352.07, "volume": 4654836.0}, {"date": "2023-12-20", "close": 348.66, "volume": 3259495.0}, {"date": "2023-12-21", "close": 348.97, "volume": 2794221.0}, {"date": "2023-12-22", "close": 348.59, "volume": 2030139.0}, {"date": "2023-12-26", "close": 349.31, "volume": 1585615.0}, {"date": "2023-12-27", "close": 348.53, "volume": 2764484.0}, {"date": "2023-12-28", "close": 347.36, "volume": 2859487.0}, {"date": "2023-12-29", "close": 346.55, "volume": 10325910.0}, {"date": "2024-01-02", "close": 345.08, "volume": 2833794.0}, {"date": "2024-01-03", "close": 338.26, "volume": 3309589.0}, {"date": "2024-01-04", "close": 338.59, "volume": 3652356.0}, {"date": "2024-01-05", "close": 342.94, "volume": 2664279.0}, {"date": "2024-01-08", "close": 347.93, "volume": 2736244.0}, {"date": "2024-01-09", "close": 346.19, "volume": 2338058.0}, {"date": "2024-01-10", "close": 356.8, "volume": 4109255.0}, {"date": "2024-01-11", "close": 356.53, "volume": 3530570.0}, {"date": "2024-01-12", "close": 355.71, "volume": 1956284.0}, {"date": "2024-01-16", "close": 358.43, "volume": 3669405.0}, {"date": "2024-01-17", "close": 355.7, "volume": 2646225.0}, {"date": "2024-01-18", "close": 357.9, "volume": 2510660.0}, {"date": "2024-01-19", "close": 362.41, "volume": 3234572.0}, {"date": "2024-01-22", "close": 356.69, "volume": 4003659.0}, {"date": "2024-01-23", "close": 350.78, "volume": 3878445.0}, {"date": "2024-01-24", "close": 347.27, "volume": 3474405.0}, {"date": "2024-01-25", "close": 350.97, "volume": 3064197.0}, {"date": "2024-01-26", "close": 355.3, "volume": 3177883.0}, {"date": "2024-01-29", "close": 355.7, "volume": 2731986.0}, {"date": "2024-01-30", "close": 357.1, "volume": 2336454.0}, {"date": "2024-01-31", "close": 352.96, "volume": 3377866.0}, {"date": "2024-02-01", "close": 360.07, "volume": 2439201.0}, {"date": "2024-02-02", "close": 357.23, "volume": 3697782.0}, {"date": "2024-02-05", "close": 355.14, "volume": 2654040.0}, {"date": "2024-02-06", "close": 356.25, "volume": 2045343.0}, {"date": "2024-02-07", "close": 362.69, "volume": 3272379.0}, {"date": "2024-02-08", "close": 363.72, "volume": 2521954.0}, {"date": "2024-02-09", "close": 363.15, "volume": 2389992.0}, {"date": "2024-02-12", "close": 365.45, "volume": 3119737.0}, {"date": "2024-02-13", "close": 357.59, "volume": 3106506.0}, {"date": "2024-02-14", "close": 358.23, "volume": 2998873.0}, {"date": "2024-02-15", "close": 361.08, "volume": 2662754.0}, {"date": "2024-02-16", "close": 362.35, "volume": 3899647.0}, {"date": "2024-02-20", "close": 362.57, "volume": 4830046.0}, {"date": "2024-02-21", "close": 364.13, "volume": 3278896.0}, {"date": "2024-02-22", "close": 371.34, "volume": 3387455.0}, {"date": "2024-02-23", "close": 371.96, "volume": 3398308.0}, {"date": "2024-02-26", "close": 371.6, "volume": 2460960.0}, {"date": "2024-02-27", "close": 375.56, "volume": 2802853.0}, {"date": "2024-02-28", "close": 377.61, "volume": 2282512.0}, {"date": "2024-02-29", "close": 380.61, "volume": 4382836.0}, {"date": "2024-03-01", "close": 384.45, "volume": 2750902.0}, {"date": "2024-03-04", "close": 380.37, "volume": 2619007.0}, {"date": "2024-03-05", "close": 378.45, "volume": 3011731.0}, {"date": "2024-03-06", "close": 377.44, "volume": 2496251.0}, {"date": "2024-03-07", "close": 376.55, "volume": 2368480.0}, {"date": "2024-03-08", "close": 373.35, "volume": 2162906.0}, {"date": "2024-03-11", "close": 371.52, "volume": 2833804.0}, {"date": "2024-03-12", "close": 374.54, "volume": 2843841.0}, {"date": "2024-03-13", "close": 378.99, "volume": 3761407.0}, {"date": "2024-03-14", "close": 375.27, "volume": 3877542.0}, {"date": "2024-03-15", "close": 373.23, "volume": 9234905.0}, {"date": "2024-03-18", "close": 371.91, "volume": 3455722.0}, {"date": "2024-03-19", "close": 379.41, "volume": 3493781.0}, {"date": "2024-03-20", "close": 384.41, "volume": 2750405.0}, {"date": "2024-03-21", "close": 395.2, "volume": 4212248.0}, {"date": "2024-03-22", "close": 390.28, "volume": 2911046.0}, {"date": "2024-03-25", "close": 383.51, "volume": 2683928.0}, {"date": "2024-03-26", "close": 379.93, "volume": 2720409.0}, {"date": "2024-03-27", "close": 385.89, "volume": 2536661.0}, {"date": "2024-03-28", "close": 383.6, "volume": 4108328.0}, {"date": "2024-04-01", "close": 368.03, "volume": 4333231.0}, {"date": "2024-04-02", "close": 363.0, "volume": 4650544.0}, {"date": "2024-04-03", "close": 359.9, "volume": 4723245.0}, {"date": "2024-04-04", "close": 357.68, "volume": 4381563.0}, {"date": "2024-04-05", "close": 357.87, "volume": 3243488.0}, {"date": "2024-04-08", "close": 362.05, "volume": 4339821.0}, {"date": "2024-04-09", "close": 361.42, "volume": 3022807.0}, {"date": "2024-04-10", "close": 350.56, "volume": 4805246.0}, {"date": "2024-04-11", "close": 347.37, "volume": 4104715.0}, {"date": "2024-04-12", "close": 342.87, "volume": 3550338.0}, {"date": "2024-04-15", "close": 337.93, "volume": 4209165.0}, {"date": "2024-04-16", "close": 334.83, "volume": 4525522.0}, {"date": "2024-04-17", "close": 332.83, "volume": 4273837.0}, {"date": "2024-04-18", "close": 332.89, "volume": 3717526.0}, {"date": "2024-04-19", "close": 335.36, "volume": 3076576.0}, {"date": "2024-04-22", "close": 336.11, "volume": 3112789.0}, {"date": "2024-04-23", "close": 339.0, "volume": 3697424.0}, {"date": "2024-04-24", "close": 333.01, "volume": 4029153.0}, {"date": "2024-04-25", "close": 331.98, "volume": 3787752.0}, {"date": "2024-04-26", "close": 335.09, "volume": 2465262.0}, {"date": "2024-04-29", "close": 336.8, "volume": 2603866.0}, {"date": "2024-04-30", "close": 334.22, "volume": 3089890.0}, {"date": "2024-05-01", "close": 331.97, "volume": 3267852.0}, {"date": "2024-05-02", "close": 335.53, "volume": 3213554.0}, {"date": "2024-05-03", "close": 342.85, "volume": 4165054.0}, {"date": "2024-05-06", "close": 342.29, "volume": 3366254.0}, {"date": "2024-05-07", "close": 340.69, "volume": 2930715.0}, {"date": "2024-05-08", "close": 338.83, "volume": 3123197.0}, {"date": "2024-05-09", "close": 347.44, "volume": 3801438.0}, {"date": "2024-05-10", "close": 346.43, "volume": 3413895.0}, {"date": "2024-05-13", "close": 340.96, "volume": 4055584.0}, {"date": "2024-05-14", "close": 340.5, "volume": 5854302.0}, {"date": "2024-05-15", "close": 348.67, "volume": 4151111.0}, {"date": "2024-05-16", "close": 342.73, "volume": 3101626.0}, {"date": "2024-05-17", "close": 344.21, "volume": 2739006.0}, {"date": "2024-05-20", "close": 337.82, "volume": 3237361.0}, {"date": "2024-05-21", "close": 336.15, "volume": 4275120.0}, {"date": "2024-05-22", "close": 330.59, "volume": 4024444.0}, {"date": "2024-05-23", "close": 326.89, "volume": 4021123.0}, {"date": "2024-05-24", "close": 325.1, "volume": 2736871.0}, {"date": "2024-05-28", "close": 328.7, "volume": 3807491.0}, {"date": "2024-05-29", "close": 325.91, "volume": 3506227.0}, {"date": "2024-05-30", "close": 329.18, "volume": 2922152.0}, {"date": "2024-05-31", "close": 334.87, "volume": 5557767.0}, {"date": "2024-06-03", "close": 328.01, "volume": 3712785.0}, {"date": "2024-06-04", "close": 328.26, "volume": 4296831.0}, {"date": "2024-06-05", "close": 330.26, "volume": 2422380.0}, {"date": "2024-06-06", "close": 331.1, "volume": 2979372.0}, {"date": "2024-06-07", "close": 327.03, "volume": 2583813.0}, {"date": "2024-06-10", "close": 332.56, "volume": 2691369.0}, {"date": "2024-06-11", "close": 335.72, "volume": 3250889.0}, {"date": "2024-06-12", "close": 344.14, "volume": 4793021.0}, {"date": "2024-06-13", "close": 347.88, "volume": 3380799.0}, {"date": "2024-06-14", "close": 346.84, "volume": 2588960.0}, {"date": "2024-06-17", "close": 349.5, "volume": 2680442.0}, {"date": "2024-06-18", "close": 353.87, "volume": 3654970.0}, {"date": "2024-06-20", "close": 353.44, "volume": 3661185.0}, {"date": "2024-06-21", "close": 355.8, "volume": 6596539.0}, {"date": "2024-06-24", "close": 350.88, "volume": 4278905.0}, {"date": "2024-06-25", "close": 338.32, "volume": 4980465.0}, {"date": "2024-06-26", "close": 341.82, "volume": 3365303.0}, {"date": "2024-06-27", "close": 341.49, "volume": 2912566.0}, {"date": "2024-06-28", "close": 344.24, "volume": 6344192.0}, {"date": "2024-07-01", "close": 336.19, "volume": 2643576.0}, {"date": "2024-07-02", "close": 334.97, "volume": 2995943.0}, {"date": "2024-07-03", "close": 333.64, "volume": 1732991.0}, {"date": "2024-07-05", "close": 334.58, "volume": 3437489.0}, {"date": "2024-07-08", "close": 339.6, "volume": 3534519.0}, {"date": "2024-07-09", "close": 337.09, "volume": 2255131.0}, {"date": "2024-07-10", "close": 344.18, "volume": 3263135.0}, {"date": "2024-07-11", "close": 353.79, "volume": 4147603.0}, {"date": "2024-07-12", "close": 359.77, "volume": 4019875.0}, {"date": "2024-07-15", "close": 358.46, "volume": 2884198.0}, {"date": "2024-07-16", "close": 369.12, "volume": 3210362.0}, {"date": "2024-07-17", "close": 371.89, "volume": 3991105.0}, {"date": "2024-07-18", "close": 366.08, "volume": 2394996.0}, {"date": "2024-07-19", "close": 363.36, "volume": 2474497.0}, {"date": "2024-07-22", "close": 363.25, "volume": 4049300.0}, {"date": "2024-07-23", "close": 359.62, "volume": 2535667.0}, {"date": "2024-07-24", "close": 350.31, "volume": 3508062.0}, {"date": "2024-07-25", "close": 353.29, "volume": 3297550.0}, {"date": "2024-07-26", "close": 359.51, "volume": 2439246.0}, {"date": "2024-07-29", "close": 361.67, "volume": 2142243.0}, {"date": "2024-07-30", "close": 363.69, "volume": 2788755.0}, {"date": "2024-07-31", "close": 368.16, "volume": 3526126.0}, {"date": "2024-08-01", "close": 358.58, "volume": 3759024.0}, {"date": "2024-08-02", "close": 355.43, "volume": 3764790.0}, {"date": "2024-08-05", "close": 350.01, "volume": 3828080.0}, {"date": "2024-08-06", "close": 353.91, "volume": 2831088.0}, {"date": "2024-08-07", "close": 342.4, "volume": 3429059.0}, {"date": "2024-08-08", "close": 348.34, "volume": 3591145.0}, {"date": "2024-08-09", "close": 348.64, "volume": 2314771.0}, {"date": "2024-08-12", "close": 345.81, "volume": 3830237.0}, {"date": "2024-08-13", "close": 350.07, "volume": 6388596.0}, {"date": "2024-08-14", "close": 355.66, "volume": 4814780.0}, {"date": "2024-08-15", "close": 360.07, "volume": 3575809.0}, {"date": "2024-08-16", "close": 362.06, "volume": 3308320.0}, {"date": "2024-08-19", "close": 363.07, "volume": 3634851.0}, {"date": "2024-08-20", "close": 367.27, "volume": 3459401.0}, {"date": "2024-08-21", "close": 370.46, "volume": 4587568.0}, {"date": "2024-08-22", "close": 365.36, "volume": 4097321.0}, {"date": "2024-08-23", "close": 375.59, "volume": 3426154.0}, {"date": "2024-08-26", "close": 374.11, "volume": 2452134.0}, {"date": "2024-08-27", "close": 373.18, "volume": 1780282.0}, {"date": "2024-08-28", "close": 372.69, "volume": 2218430.0}, {"date": "2024-08-29", "close": 367.06, "volume": 2698518.0}, {"date": "2024-08-30", "close": 368.5, "volume": 3216660.0}, {"date": "2024-09-03", "close": 364.74, "volume": 3598082.0}, {"date": "2024-09-04", "close": 364.67, "volume": 3221318.0}, {"date": "2024-09-05", "close": 361.85, "volume": 2789359.0}, {"date": "2024-09-06", "close": 360.05, "volume": 2228832.0}, {"date": "2024-09-09", "close": 365.52, "volume": 2747588.0}, {"date": "2024-09-10", "close": 370.87, "volume": 2787401.0}, {"date": "2024-09-11", "close": 370.49, "volume": 2937689.0}, {"date": "2024-09-12", "close": 374.43, "volume": 2368302.0}, {"date": "2024-09-13", "close": 379.99, "volume": 2514699.0}, {"date": "2024-09-16", "close": 382.01, "volume": 2877932.0}, {"date": "2024-09-17", "close": 383.24, "volume": 2947574.0}, {"date": "2024-09-18", "close": 384.01, "volume": 3549367.0}, {"date": "2024-09-19", "close": 390.34, "volume": 3753549.0}, {"date": "2024-09-20", "close": 389.86, "volume": 6584408.0}, {"date": "2024-09-23", "close": 391.96, "volume": 2502469.0}, {"date": "2024-09-24", "close": 400.66, "volume": 4057692.0}, {"date": "2024-09-25", "close": 396.93, "volume": 2787489.0}, {"date": "2024-09-26", "close": 396.7, "volume": 2849536.0}, {"date": "2024-09-27", "close": 399.53, "volume": 2452254.0}, {"date": "2024-09-30", "close": 405.2, "volume": 3444362.0}, {"date": "2024-10-01", "close": 409.05, "volume": 3476191.0}, {"date": "2024-10-02", "close": 411.26, "volume": 3431264.0}, {"date": "2024-10-03", "close": 411.58, "volume": 3320682.0}, {"date": "2024-10-04", "close": 408.36, "volume": 3989606.0}, {"date": "2024-10-07", "close": 408.06, "volume": 3267812.0}, {"date": "2024-10-08", "close": 414.18, "volume": 3693887.0}, {"date": "2024-10-09", "close": 416.07, "volume": 3627800.0}, {"date": "2024-10-10", "close": 409.96, "volume": 3040794.0}, {"date": "2024-10-11", "close": 411.9, "volume": 2717431.0}, {"date": "2024-10-14", "close": 415.42, "volume": 2088681.0}, {"date": "2024-10-15", "close": 415.58, "volume": 3693034.0}, {"date": "2024-10-16", "close": 418.61, "volume": 2429037.0}, {"date": "2024-10-17", "close": 415.6, "volume": 2013819.0}, {"date": "2024-10-18", "close": 415.0, "volume": 2436725.0}, {"date": "2024-10-21", "close": 406.4, "volume": 3699527.0}, {"date": "2024-10-22", "close": 401.85, "volume": 4486654.0}, {"date": "2024-10-23", "close": 399.64, "volume": 3159207.0}, {"date": "2024-10-24", "close": 402.68, "volume": 2550281.0}, {"date": "2024-10-25", "close": 398.91, "volume": 1941426.0}, {"date": "2024-10-28", "close": 402.89, "volume": 2586529.0}, {"date": "2024-10-29", "close": 395.07, "volume": 3822679.0}, {"date": "2024-10-30", "close": 392.52, "volume": 2795609.0}, {"date": "2024-10-31", "close": 393.75, "volume": 2518637.0}, {"date": "2024-11-01", "close": 392.59, "volume": 3277974.0}, {"date": "2024-11-04", "close": 395.57, "volume": 2690877.0}, {"date": "2024-11-05", "close": 400.09, "volume": 2496489.0}, {"date": "2024-11-06", "close": 388.37, "volume": 7133367.0}, {"date": "2024-11-07", "close": 399.44, "volume": 4323070.0}, {"date": "2024-11-08", "close": 405.9, "volume": 3448699.0}, {"date": "2024-11-11", "close": 408.29, "volume": 4071533.0}, {"date": "2024-11-12", "close": 403.08, "volume": 5647107.0}, {"date": "2024-11-13", "close": 410.19, "volume": 3083105.0}, {"date": "2024-11-14", "close": 405.72, "volume": 3348056.0}, {"date": "2024-11-15", "close": 408.18, "volume": 3239545.0}, {"date": "2024-11-18", "close": 410.44, "volume": 3394375.0}, {"date": "2024-11-19", "close": 406.8, "volume": 3239356.0}, {"date": "2024-11-20", "close": 400.0, "volume": 4732195.0}, {"date": "2024-11-21", "close": 410.45, "volume": 3722586.0}, {"date": "2024-11-22", "close": 420.0, "volume": 4932501.0}, {"date": "2024-11-25", "close": 428.67, "volume": 4544233.0}, {"date": "2024-11-26", "close": 429.52, "volume": 2758597.0}, {"date": "2024-11-27", "close": 427.19, "volume": 2293453.0}, {"date": "2024-11-29", "close": 429.13, "volume": 2028714.0}, {"date": "2024-12-02", "close": 426.96, "volume": 2617198.0}, {"date": "2024-12-03", "close": 429.35, "volume": 2713985.0}, {"date": "2024-12-04", "close": 427.92, "volume": 1969019.0}, {"date": "2024-12-05", "close": 426.54, "volume": 2523528.0}, {"date": "2024-12-06", "close": 431.37, "volume": 3161705.0}, {"date": "2024-12-09", "close": 429.18, "volume": 3425988.0}, {"date": "2024-12-10", "close": 422.59, "volume": 3354873.0}, {"date": "2024-12-11", "close": 421.38, "volume": 4211198.0}, {"date": "2024-12-12", "close": 414.42, "volume": 3673612.0}, {"date": "2024-12-13", "close": 416.98, "volume": 2649853.0}, {"date": "2024-12-16", "close": 410.71, "volume": 2879619.0}, {"date": "2024-12-17", "close": 408.47, "volume": 3726820.0}, {"date": "2024-12-18", "close": 393.82, "volume": 4225524.0}, {"date": "2024-12-19", "close": 385.02, "volume": 4576147.0}, {"date": "2024-12-20", "close": 392.6, "volume": 8046363.0}, {"date": "2024-12-23", "close": 392.45, "volume": 2434007.0}, {"date": "2024-12-24", "close": 396.14, "volume": 1392629.0}, {"date": "2024-12-26", "close": 395.14, "volume": 1321218.0}, {"date": "2024-12-27", "close": 392.86, "volume": 1942681.0}, {"date": "2024-12-30", "close": 389.43, "volume": 2444858.0}, {"date": "2024-12-31", "close": 388.99, "volume": 2179671.0}, {"date": "2025-01-02", "close": 388.46, "volume": 2418343.0}, {"date": "2025-01-03", "close": 389.18, "volume": 2232389.0}, {"date": "2025-01-06", "close": 389.37, "volume": 3274669.0}, {"date": "2025-01-07", "close": 384.23, "volume": 2274312.0}, {"date": "2025-01-08", "close": 387.2, "volume": 2848462.0}, {"date": "2025-01-10", "close": 389.89, "volume": 5323431.0}, {"date": "2025-01-13", "close": 389.18, "volume": 3512936.0}, {"date": "2025-01-14", "close": 392.78, "volume": 3405174.0}, {"date": "2025-01-15", "close": 406.09, "volume": 4584769.0}, {"date": "2025-01-16", "close": 409.33, "volume": 2305938.0}, {"date": "2025-01-17", "close": 409.38, "volume": 3228960.0}, {"date": "2025-01-21", "close": 418.43, "volume": 3568089.0}, {"date": "2025-01-22", "close": 410.1, "volume": 3581351.0}, {"date": "2025-01-23", "close": 414.39, "volume": 3840275.0}, {"date": "2025-01-24", "close": 414.5, "volume": 2370116.0}, {"date": "2025-01-27", "close": 424.87, "volume": 3699202.0}, {"date": "2025-01-28", "close": 418.83, "volume": 2818648.0}, {"date": "2025-01-29", "close": 413.42, "volume": 2385201.0}, {"date": "2025-01-30", "close": 414.5, "volume": 3081304.0}, {"date": "2025-01-31", "close": 411.98, "volume": 2761798.0}, {"date": "2025-02-03", "close": 408.76, "volume": 2896444.0}, {"date": "2025-02-04", "close": 411.49, "volume": 2150773.0}, {"date": "2025-02-05", "close": 413.82, "volume": 2212115.0}, {"date": "2025-02-06", "close": 414.16, "volume": 2023667.0}, {"date": "2025-02-07", "close": 407.37, "volume": 2530505.0}, {"date": "2025-02-10", "close": 413.99, "volume": 2617582.0}, {"date": "2025-02-11", "close": 416.36, "volume": 1442188.0}, {"date": "2025-02-12", "close": 407.14, "volume": 3387401.0}, {"date": "2025-02-13", "close": 412.43, "volume": 3067859.0}, {"date": "2025-02-14", "close": 409.5, "volume": 3004396.0}, {"date": "2025-02-18", "close": 403.31, "volume": 3994025.0}, {"date": "2025-02-19", "close": 395.43, "volume": 3780014.0}, {"date": "2025-02-20", "close": 394.64, "volume": 2703526.0}, {"date": "2025-02-21", "close": 385.3, "volume": 5286976.0}, {"date": "2025-02-24", "close": 382.42, "volume": 5722039.0}, {"date": "2025-02-25", "close": 393.29, "volume": 6823898.0}, {"date": "2025-02-26", "close": 390.48, "volume": 3871549.0}, {"date": "2025-02-27", "close": 390.27, "volume": 2825142.0}, {"date": "2025-02-28", "close": 396.6, "volume": 4263916.0}, {"date": "2025-03-03", "close": 389.69, "volume": 3397551.0}, {"date": "2025-03-04", "close": 381.68, "volume": 4384823.0}, {"date": "2025-03-05", "close": 386.35, "volume": 2780317.0}, {"date": "2025-03-06", "close": 381.73, "volume": 4221975.0}, {"date": "2025-03-07", "close": 376.8, "volume": 4574277.0}, {"date": "2025-03-10", "close": 374.65, "volume": 3710542.0}, {"date": "2025-03-11", "close": 368.16, "volume": 4013320.0}, {"date": "2025-03-12", "close": 364.73, "volume": 3368038.0}, {"date": "2025-03-13", "close": 347.25, "volume": 7062396.0}, {"date": "2025-03-14", "close": 351.31, "volume": 5510696.0}, {"date": "2025-03-17", "close": 354.13, "volume": 3681459.0}, {"date": "2025-03-18", "close": 349.57, "volume": 3008238.0}, {"date": "2025-03-19", "close": 353.42, "volume": 2990191.0}, {"date": "2025-03-20", "close": 355.52, "volume": 3391223.0}, {"date": "2025-03-21", "close": 351.15, "volume": 8205413.0}, {"date": "2025-03-24", "close": 363.77, "volume": 4023527.0}, {"date": "2025-03-25", "close": 360.99, "volume": 2799657.0}, {"date": "2025-03-26", "close": 362.13, "volume": 3141372.0}, {"date": "2025-03-27", "close": 362.73, "volume": 3036580.0}, {"date": "2025-03-28", "close": 358.15, "volume": 2980206.0}, {"date": "2025-03-31", "close": 366.49, "volume": 4498842.0}, {"date": "2025-04-01", "close": 365.52, "volume": 2801979.0}, {"date": "2025-04-02", "close": 370.89, "volume": 3189508.0}, {"date": "2025-04-03", "close": 355.91, "volume": 5407124.0}, {"date": "2025-04-04", "close": 353.9, "volume": 7531133.0}, {"date": "2025-04-07", "close": 341.51, "volume": 6950486.0}, {"date": "2025-04-08", "close": 335.24, "volume": 4868020.0}, {"date": "2025-04-09", "close": 355.39, "volume": 6792988.0}, {"date": "2025-04-10", "close": 353.62, "volume": 5574797.0}, {"date": "2025-04-11", "close": 353.86, "volume": 3576408.0}, {"date": "2025-04-14", "close": 357.2, "volume": 2842090.0}, {"date": "2025-04-15", "close": 354.11, "volume": 2883120.0}, {"date": "2025-04-16", "close": 345.99, "volume": 2637577.0}, {"date": "2025-04-17", "close": 355.06, "volume": 3232397.0}, {"date": "2025-04-21", "close": 346.9, "volume": 4015242.0}, {"date": "2025-04-22", "close": 354.43, "volume": 2802374.0}, {"date": "2025-04-23", "close": 356.42, "volume": 3283290.0}, {"date": "2025-04-24", "close": 359.64, "volume": 2749485.0}, {"date": "2025-04-25", "close": 357.58, "volume": 2811278.0}, {"date": "2025-04-28", "close": 356.92, "volume": 2412991.0}, {"date": "2025-04-29", "close": 359.0, "volume": 2837019.0}, {"date": "2025-04-30", "close": 360.49, "volume": 3741474.0}, {"date": "2025-05-01", "close": 358.3, "volume": 3210084.0}, {"date": "2025-05-02", "close": 364.52, "volume": 2283261.0}, {"date": "2025-05-05", "close": 361.73, "volume": 2563500.0}, {"date": "2025-05-06", "close": 359.38, "volume": 2299714.0}, {"date": "2025-05-07", "close": 362.75, "volume": 2657494.0}, {"date": "2025-05-08", "close": 364.86, "volume": 3035784.0}, {"date": "2025-05-09", "close": 362.71, "volume": 1970880.0}, {"date": "2025-05-12", "close": 376.59, "volume": 3831670.0}, {"date": "2025-05-13", "close": 373.6, "volume": 2726798.0}, {"date": "2025-05-14", "close": 372.81, "volume": 2587687.0}, {"date": "2025-05-15", "close": 378.63, "volume": 2830697.0}, {"date": "2025-05-16", "close": 380.78, "volume": 3129062.0}, {"date": "2025-05-19", "close": 379.38, "volume": 4428247.0}, {"date": "2025-05-20", "close": 377.05, "volume": 6287395.0}, {"date": "2025-05-21", "close": 370.84, "volume": 3966046.0}, {"date": "2025-05-22", "close": 366.13, "volume": 2957341.0}, {"date": "2025-05-23", "close": 362.71, "volume": 3115209.0}, {"date": "2025-05-27", "close": 370.4, "volume": 3998471.0}, {"date": "2025-05-28", "close": 368.06, "volume": 2986141.0}, {"date": "2025-05-29", "close": 368.29, "volume": 3035069.0}, {"date": "2025-05-30", "close": 368.29, "volume": 4110587.0}, {"date": "2025-06-02", "close": 367.96, "volume": 2507113.0}, {"date": "2025-06-03", "close": 373.08, "volume": 3359541.0}, {"date": "2025-06-04", "close": 372.4, "volume": 2429139.0}, {"date": "2025-06-05", "close": 369.28, "volume": 2324772.0}, {"date": "2025-06-06", "close": 367.33, "volume": 2349978.0}, {"date": "2025-06-09", "close": 365.2, "volume": 2619747.0}, {"date": "2025-06-10", "close": 367.91, "volume": 3014922.0}, {"date": "2025-06-11", "close": 360.46, "volume": 3793526.0}, {"date": "2025-06-12", "close": 363.16, "volume": 2921924.0}, {"date": "2025-06-13", "close": 354.66, "volume": 3364429.0}, {"date": "2025-06-16", "close": 353.56, "volume": 3688615.0}, {"date": "2025-06-17", "close": 348.78, "volume": 4230115.0}, {"date": "2025-06-18", "close": 347.03, "volume": 4454226.0}, {"date": "2025-06-20", "close": 349.62, "volume": 8056469.0}, {"date": "2025-06-23", "close": 356.96, "volume": 3862430.0}, {"date": "2025-06-24", "close": 360.42, "volume": 4089980.0}, {"date": "2025-06-25", "close": 361.86, "volume": 4159595.0}, {"date": "2025-06-26", "close": 363.5, "volume": 3187863.0}, {"date": "2025-06-27", "close": 368.74, "volume": 5503743.0}, {"date": "2025-06-30", "close": 366.64, "volume": 4601082.0}, {"date": "2025-07-01", "close": 373.16, "volume": 5152607.0}, {"date": "2025-07-02", "close": 371.85, "volume": 3011753.0}, {"date": "2025-07-03", "close": 371.68, "volume": 2573629.0}, {"date": "2025-07-07", "close": 367.64, "volume": 3433082.0}, {"date": "2025-07-08", "close": 367.5, "volume": 2531665.0}, {"date": "2025-07-09", "close": 371.04, "volume": 3384213.0}, {"date": "2025-07-10", "close": 373.3, "volume": 3703252.0}, {"date": "2025-07-11", "close": 370.07, "volume": 3069180.0}, {"date": "2025-07-14", "close": 370.11, "volume": 2481246.0}, {"date": "2025-07-15", "close": 358.64, "volume": 3868709.0}, {"date": "2025-07-16", "close": 357.4, "volume": 4260231.0}, {"date": "2025-07-17", "close": 359.04, "volume": 3128898.0}, {"date": "2025-07-18", "close": 359.4, "volume": 3361947.0}, {"date": "2025-07-21", "close": 364.04, "volume": 3504271.0}, {"date": "2025-07-22", "close": 371.01, "volume": 3095403.0}, {"date": "2025-07-23", "close": 376.35, "volume": 3237986.0}, {"date": "2025-07-24", "close": 373.09, "volume": 3087956.0}, {"date": "2025-07-25", "close": 375.34, "volume": 2221069.0}, {"date": "2025-07-28", "close": 377.23, "volume": 4062765.0}, {"date": "2025-07-29", "close": 377.34, "volume": 2931556.0}, {"date": "2025-07-30", "close": 372.08, "volume": 3110713.0}, {"date": "2025-07-31", "close": 367.51, "volume": 3091551.0}, {"date": "2025-08-01", "close": 373.66, "volume": 3008213.0}, {"date": "2025-08-04", "close": 380.82, "volume": 2844503.0}, {"date": "2025-08-05", "close": 385.41, "volume": 2931372.0}, {"date": "2025-08-06", "close": 386.8, "volume": 2812786.0}, {"date": "2025-08-07", "close": 386.17, "volume": 2433149.0}, {"date": "2025-08-08", "close": 387.85, "volume": 2327103.0}, {"date": "2025-08-11", "close": 387.53, "volume": 2605831.0}, {"date": "2025-08-12", "close": 396.0, "volume": 2911782.0}, {"date": "2025-08-13", "close": 407.18, "volume": 5187545.0}, {"date": "2025-08-14", "close": 400.32, "volume": 3600209.0}, {"date": "2025-08-15", "close": 399.38, "volume": 3841399.0}, {"date": "2025-08-18", "close": 394.7, "volume": 4407109.0}, {"date": "2025-08-19", "close": 407.2, "volume": 7629320.0}, {"date": "2025-08-20", "close": 401.74, "volume": 4195307.0}, {"date": "2025-08-21", "close": 397.7, "volume": 2942885.0}, {"date": "2025-08-22", "close": 412.79, "volume": 5284691.0}, {"date": "2025-08-25", "close": 408.9, "volume": 3579487.0}, {"date": "2025-08-26", "close": 407.54, "volume": 3180878.0}, {"date": "2025-08-27", "close": 408.24, "volume": 2487808.0}, {"date": "2025-08-28", "close": 407.45, "volume": 4051838.0}, {"date": "2025-08-29", "close": 406.77, "volume": 2210589.0}, {"date": "2025-09-02", "close": 406.31, "volume": 3328995.0}, {"date": "2025-09-03", "close": 407.71, "volume": 3025360.0}, {"date": "2025-09-04", "close": 411.69, "volume": 3873076.0}, {"date": "2025-09-05", "close": 418.95, "volume": 5855606.0}, {"date": "2025-09-08", "close": 419.94, "volume": 3742646.0}, {"date": "2025-09-09", "close": 415.34, "volume": 3516038.0}, {"date": "2025-09-10", "close": 413.23, "volume": 2897799.0}, {"date": "2025-09-11", "close": 423.42, "volume": 5316379.0}, {"date": "2025-09-12", "close": 422.69, "volume": 5004181.0}, {"date": "2025-09-15", "close": 422.71, "volume": 4884990.0}, {"date": "2025-09-16", "close": 421.45, "volume": 3726700.0}, {"date": "2025-09-17", "close": 417.0, "volume": 4771658.0}, {"date": "2025-09-18", "close": 417.48, "volume": 3677244.0}, {"date": "2025-09-19", "close": 415.69, "volume": 6718416.0}, {"date": "2025-09-22", "close": 412.0, "volume": 2656307.0}, {"date": "2025-09-23", "close": 410.91, "volume": 2597120.0}, {"date": "2025-09-24", "close": 409.77, "volume": 3220993.0}, {"date": "2025-09-25", "close": 407.45, "volume": 2554291.0}, {"date": "2025-09-26", "close": 410.09, "volume": 2316719.0}, {"date": "2025-09-29", "close": 406.8, "volume": 3008379.0}, {"date": "2025-09-30", "close": 405.19, "volume": 3211752.0}, {"date": "2025-10-01", "close": 397.02, "volume": 3787770.0}, {"date": "2025-10-02", "close": 395.01, "volume": 2964676.0}, {"date": "2025-10-03", "close": 395.06, "volume": 2951584.0}, {"date": "2025-10-06", "close": 389.33, "volume": 3653724.0}, {"date": "2025-10-07", "close": 386.81, "volume": 2505707.0}, {"date": "2025-10-08", "close": 383.79, "volume": 2517615.0}, {"date": "2025-10-09", "close": 377.69, "volume": 3321382.0}, {"date": "2025-10-10", "close": 375.75, "volume": 2992425.0}, {"date": "2025-10-13", "close": 379.37, "volume": 2925910.0}, {"date": "2025-10-14", "close": 387.72, "volume": 4399862.0}, {"date": "2025-10-15", "close": 388.3, "volume": 3690284.0}, {"date": "2025-10-16", "close": 387.39, "volume": 2783672.0}, {"date": "2025-10-17", "close": 391.9, "volume": 2657712.0}, {"date": "2025-10-20", "close": 388.89, "volume": 2761142.0}, {"date": "2025-10-21", "close": 390.9, "volume": 2306895.0}, {"date": "2025-10-22", "close": 388.97, "volume": 2857031.0}, {"date": "2025-10-23", "close": 385.03, "volume": 2767253.0}, {"date": "2025-10-24", "close": 386.68, "volume": 2426795.0}, {"date": "2025-10-27", "close": 385.27, "volume": 3065796.0}, {"date": "2025-10-28", "close": 385.75, "volume": 2372830.0}, {"date": "2025-10-29", "close": 378.04, "volume": 3852340.0}, {"date": "2025-10-30", "close": 379.55, "volume": 2384331.0}, {"date": "2025-10-31", "close": 379.59, "volume": 2643518.0}, {"date": "2025-11-03", "close": 378.35, "volume": 2897752.0}, {"date": "2025-11-04", "close": 383.08, "volume": 2589981.0}, {"date": "2025-11-05", "close": 373.84, "volume": 4763043.0}, {"date": "2025-11-06", "close": 369.07, "volume": 3622112.0}, {"date": "2025-11-07", "close": 371.11, "volume": 2766351.0}, {"date": "2025-11-10", "close": 370.43, "volume": 3257923.0}, {"date": "2025-11-11", "close": 374.24, "volume": 2407418.0}, {"date": "2025-11-12", "close": 371.13, "volume": 3376097.0}, {"date": "2025-11-13", "close": 368.07, "volume": 3035094.0}, {"date": "2025-11-14", "close": 362.36, "volume": 3413298.0}, {"date": "2025-11-17", "close": 358.03, "volume": 5127166.0}, {"date": "2025-11-18", "close": 336.48, "volume": 10168540.0}, {"date": "2025-11-19", "close": 334.5, "volume": 7595034.0}, {"date": "2025-11-20", "close": 332.38, "volume": 4025333.0}, {"date": "2025-11-21", "close": 343.32, "volume": 7441277.0}, {"date": "2025-11-24", "close": 336.58, "volume": 6132934.0}, {"date": "2025-11-25", "close": 351.07, "volume": 6316629.0}, {"date": "2025-11-26", "close": 355.47, "volume": 4517336.0}, {"date": "2025-11-28", "close": 356.92, "volume": 2119563.0}, {"date": "2025-12-01", "close": 357.33, "volume": 5107050.0}, {"date": "2025-12-02", "close": 354.03, "volume": 3965584.0}, {"date": "2025-12-03", "close": 357.91, "volume": 4166715.0}, {"date": "2025-12-04", "close": 351.17, "volume": 4022768.0}, {"date": "2025-12-05", "close": 354.61, "volume": 5959500.0}, {"date": "2025-12-08", "close": 349.91, "volume": 7273025.0}, {"date": "2025-12-09", "close": 345.27, "volume": 5063062.0}, {"date": "2025-12-10", "close": 351.13, "volume": 6316138.0}, {"date": "2025-12-11", "close": 357.46, "volume": 6609845.0}, {"date": "2025-12-12", "close": 359.65, "volume": 3861179.0}, {"date": "2025-12-15", "close": 356.99, "volume": 4387449.0}, {"date": "2025-12-16", "close": 352.68, "volume": 3497183.0}, {"date": "2025-12-17", "close": 356.75, "volume": 3875570.0}, {"date": "2025-12-18", "close": 354.99, "volume": 4805210.0}, {"date": "2025-12-19", "close": 345.0, "volume": 12825630.0}, {"date": "2025-12-22", "close": 346.39, "volume": 3523731.0}, {"date": "2025-12-23", "close": 344.97, "volume": 3873404.0}, {"date": "2025-12-24", "close": 347.34, "volume": 1368553.0}, {"date": "2025-12-26", "close": 349.78, "volume": 1786872.0}, {"date": "2025-12-29", "close": 347.45, "volume": 3790318.0}, {"date": "2025-12-30", "close": 346.35, "volume": 2393017.0}, {"date": "2025-12-31", "close": 344.1, "volume": 2317891.0}, {"date": "2026-01-02", "close": 345.82, "volume": 3763403.0}, {"date": "2026-01-05", "close": 344.09, "volume": 4725346.0}, {"date": "2026-01-06", "close": 349.29, "volume": 4680348.0}, {"date": "2026-01-07", "close": 349.06, "volume": 4442707.0}, {"date": "2026-01-08", "close": 359.56, "volume": 5196488.0}, {"date": "2026-01-09", "close": 374.64, "volume": 7093463.0}, {"date": "2026-01-12", "close": 374.94, "volume": 5859777.0}, {"date": "2026-01-13", "close": 379.74, "volume": 4785799.0}, {"date": "2026-01-14", "close": 375.95, "volume": 4959895.0}, {"date": "2026-01-15", "close": 379.16, "volume": 2990132.0}, {"date": "2026-01-16", "close": 380.17, "volume": 3709005.0}, {"date": "2026-01-20", "close": 375.11, "volume": 5353732.0}, {"date": "2026-01-21", "close": 384.64, "volume": 5169763.0}, {"date": "2026-01-22", "close": 381.03, "volume": 4828094.0}, {"date": "2026-01-23", "close": 383.77, "volume": 3138301.0}, {"date": "2026-01-26", "close": 386.53, "volume": 3984977.0}, {"date": "2026-01-27", "close": 380.36, "volume": 3466090.0}, {"date": "2026-01-28", "close": 375.3, "volume": 3371493.0}, {"date": "2026-01-29", "close": 371.81, "volume": 4744524.0}, {"date": "2026-01-30", "close": 374.59, "volume": 3755790.0}, {"date": "2026-02-02", "close": 378.12, "volume": 4757439.0}, {"date": "2026-02-03", "close": 381.1, "volume": 5684407.0}, {"date": "2026-02-04", "close": 387.2, "volume": 5574739.0}, {"date": "2026-02-05", "close": 382.37, "volume": 3759703.0}, {"date": "2026-02-06", "close": 385.15, "volume": 4685403.0}, {"date": "2026-02-09", "close": 381.0, "volume": 3639329.0}, {"date": "2026-02-10", "close": 389.68, "volume": 3160838.0}, {"date": "2026-02-11", "close": 390.68, "volume": 3229866.0}, {"date": "2026-02-12", "close": 390.22, "volume": 3702230.0}, {"date": "2026-02-13", "close": 391.05, "volume": 2875923.0}, {"date": "2026-02-17", "close": 383.04, "volume": 3485285.0}, {"date": "2026-02-18", "close": 383.52, "volume": 2982644.0}, {"date": "2026-02-19", "close": 378.58, "volume": 2930887.0}, {"date": "2026-02-20", "close": 382.25, "volume": 3984167.0}, {"date": "2026-02-23", "close": 376.99, "volume": 5495670.0}, {"date": "2026-02-24", "close": 384.48, "volume": 5675810.0}, {"date": "2026-02-25", "close": 375.57, "volume": 5036873.0}, {"date": "2026-02-26", "close": 375.09, "volume": 2889806.0}, {"date": "2026-02-27", "close": 380.72, "volume": 4819535.0}, {"date": "2026-03-02", "close": 370.81, "volume": 4537578.0}, {"date": "2026-03-03", "close": 366.92, "volume": 3965089.0}, {"date": "2026-03-04", "close": 369.11, "volume": 4324435.0}, {"date": "2026-03-05", "close": 361.68, "volume": 4755978.0}, {"date": "2026-03-06", "close": 357.92, "volume": 4167616.0}, {"date": "2026-03-09", "close": 353.56, "volume": 4224458.0}, {"date": "2026-03-10", "close": 357.15, "volume": 3986011.0}, {"date": "2026-03-11", "close": 350.84, "volume": 3200119.0}, {"date": "2026-03-12", "close": 338.93, "volume": 3893565.0}, {"date": "2026-03-13", "close": 339.03, "volume": 2531908.0}, {"date": "2026-03-16", "close": 342.58, "volume": 3194835.0}, {"date": "2026-03-17", "close": 341.43, "volume": 3076205.0}, {"date": "2026-03-18", "close": 330.93, "volume": 3592173.0}, {"date": "2026-03-19", "close": 328.21, "volume": 3845436.0}, {"date": "2026-03-20", "close": 320.75, "volume": 9672177.0}, {"date": "2026-03-23", "close": 330.9, "volume": 5806268.0}, {"date": "2026-03-24", "close": 330.91, "volume": 4566359.0}, {"date": "2026-03-25", "close": 332.51, "volume": 4397793.0}, {"date": "2026-03-26", "close": 328.43, "volume": 3448446.0}, {"date": "2026-03-27", "close": 321.65, "volume": 3977394.0}, {"date": "2026-03-30", "close": 323.5, "volume": 4066260.0}, {"date": "2026-03-31", "close": 328.89, "volume": 5749116.0}, {"date": "2026-04-01", "close": 329.56, "volume": 3386547.0}, {"date": "2026-04-02", "close": 321.63, "volume": 3732342.0}, {"date": "2026-04-06", "close": 326.65, "volume": 2448288.0}, {"date": "2026-04-07", "close": 318.77, "volume": 4661614.0}, {"date": "2026-04-08", "close": 336.16, "volume": 4610604.0}, {"date": "2026-04-09", "close": 339.58, "volume": 3002030.0}, {"date": "2026-04-10", "close": 337.34, "volume": 3208482.0}, {"date": "2026-04-13", "close": 341.16, "volume": 3741216.0}, {"date": "2026-04-14", "close": 342.71, "volume": 2882483.0}, {"date": "2026-04-15", "close": 338.91, "volume": 3365237.0}, {"date": "2026-04-16", "close": 337.15, "volume": 2856722.0}, {"date": "2026-04-17", "close": 349.4, "volume": 4930362.0}, {"date": "2026-04-20", "close": 350.99, "volume": 3260906.0}, {"date": "2026-04-21", "close": 343.92, "volume": 3080994.0}, {"date": "2026-04-22", "close": 339.5, "volume": 2855813.0}, {"date": "2026-04-23", "close": 340.16, "volume": 2712437.0}, {"date": "2026-04-24", "close": 335.89, "volume": 3255912.0}, {"date": "2026-04-27", "close": 332.3, "volume": 3282922.0}, {"date": "2026-04-28", "close": 329.06, "volume": 4279284.0}, {"date": "2026-04-29", "close": 322.81, "volume": 4149966.0}, {"date": "2026-04-30", "close": 328.8, "volume": 4317892.0}, {"date": "2026-05-01", "close": 323.88, "volume": 3865293.0}, {"date": "2026-05-04", "close": 312.42, "volume": 6396070.0}, {"date": "2026-05-05", "close": 315.42, "volume": 6391353.0}, {"date": "2026-05-06", "close": 323.05, "volume": 5455949.0}, {"date": "2026-05-07", "close": 322.64, "volume": 4411673.0}, {"date": "2026-05-08", "close": 317.45, "volume": 4995471.0}, {"date": "2026-05-11", "close": 311.4, "volume": 4335726.0}, {"date": "2026-05-12", "close": 310.46, "volume": 4225706.0}, {"date": "2026-05-13", "close": 302.55, "volume": 6307803.0}, {"date": "2026-05-14", "close": 304.35, "volume": 5072611.0}, {"date": "2026-05-15", "close": 297.51, "volume": 6121507.0}, {"date": "2026-05-18", "close": 299.81, "volume": 6366122.0}, {"date": "2026-05-19", "close": 302.44, "volume": 8692499.0}, {"date": "2026-05-20", "close": 310.58, "volume": 5810902.0}, {"date": "2026-05-21", "close": 313.78, "volume": 4516586.0}, {"date": "2026-05-22", "close": 313.07, "volume": 2966858.0}, {"date": "2026-05-26", "close": 310.54, "volume": 6980568.0}, {"date": "2026-05-27", "close": 317.85, "volume": 5991337.0}, {"date": "2026-05-28", "close": 321.21, "volume": 6820611.0}, {"date": "2026-05-29", "close": 317.14, "volume": 6965695.0}, {"date": "2026-06-01", "close": 310.69, "volume": 4544217.0}, {"date": "2026-06-02", "close": 311.52, "volume": 4309965.0}, {"date": "2026-06-03", "close": 312.97, "volume": 4328287.0}, {"date": "2026-06-04", "close": 309.95, "volume": 4558624.0}, {"date": "2026-06-05", "close": 310.78, "volume": 3946322.0}, {"date": "2026-06-08", "close": 309.71, "volume": 4381815.0}, {"date": "2026-06-09", "close": 321.33, "volume": 4875346.0}, {"date": "2026-06-10", "close": 318.92, "volume": 4823833.0}, {"date": "2026-06-11", "close": 326.01, "volume": 4656623.0}, {"date": "2026-06-12", "close": 328.39, "volume": 3648954.0}, {"date": "2026-06-15", "close": 329.82, "volume": 4694979.0}, {"date": "2026-06-16", "close": 337.09, "volume": 5131484.0}, {"date": "2026-06-17", "close": 327.48, "volume": 6085404.0}, {"date": "2026-06-18", "close": 334.28, "volume": 10604440.0}, {"date": "2026-06-22", "close": 326.62, "volume": 4713649.0}, {"date": "2026-06-23", "close": 324.45, "volume": 4788015.0}, {"date": "2026-06-24", "close": 342.86, "volume": 6385021.0}, {"date": "2026-06-25", "close": 345.0, "volume": 6977452.0}, {"date": "2026-06-26", "close": 348.86, "volume": 7771709.0}, {"date": "2026-06-29", "close": 350.81, "volume": 5786515.0}, {"date": "2026-06-30", "close": 352.68, "volume": 4579046.0}, {"date": "2026-07-01", "close": 350.84, "volume": 4041328.0}, {"date": "2026-07-02", "close": 357.9, "volume": 3116042.0}, {"date": "2026-07-06", "close": 350.65, "volume": 4460779.0}, {"date": "2026-07-07", "close": 345.21, "volume": 3592779.0}, {"date": "2026-07-08", "close": 336.21, "volume": 4192646.0}, {"date": "2026-07-09", "close": 338.73, "volume": 2780849.0}, {"date": "2026-07-10", "close": 343.3, "volume": 2748038.0}, {"date": "2026-07-13", "close": 337.11, "volume": 3650428.0}, {"date": "2026-07-14", "close": 337.74, "volume": 2807317.0}, {"date": "2026-07-15", "close": 341.44, "volume": 3953132.0}, {"date": "2026-07-16", "close": 348.02, "volume": 3810252.0}, {"date": "2026-07-17", "close": 338.87, "volume": 4434024.0}, {"date": "2026-07-20", "close": 333.04, "volume": 4125326.0}, {"date": "2026-07-21", "close": 331.6, "volume": 3113013.0}, {"date": "2026-07-22", "close": 331.45, "volume": 2907719.0}, {"date": "2026-07-23", "close": 324.71, "volume": 4523101.0}, {"date": "2026-07-24", "close": 332.98, "volume": 3874904.0}, {"date": "2026-07-27", "close": 336.09, "volume": 3622566.0}, {"date": "2026-07-28", "close": 344.47, "volume": 4308658.0}, {"date": "2026-07-29", "close": 338.27, "volume": 4030011.0}, {"date": "2026-07-30", "close": 333.35, "volume": 6277781.0}, {"date": "2026-07-31", "close": 331.96, "volume": 4961924.0}, {"date": "2026-08-03", "close": 340.02, "volume": 2908135.0}, {"date": "2026-08-04", "close": 348.24, "volume": 4275007.0}, {"date": "2026-08-05", "close": 353.14, "volume": 3140357.0}, {"date": "2026-08-06", "close": 349.52, "volume": 2622407.0}, {"date": "2026-08-07", "close": 355.62, "volume": 3584846.0}, {"date": "2026-08-10", "close": 350.78, "volume": 3124809.0}, {"date": "2026-08-11", "close": 354.48, "volume": 2549867.0}, {"date": "2026-08-12", "close": 343.43, "volume": 3965805.0}, {"date": "2026-08-13", "close": 341.7, "volume": 2439939.0}, {"date": "2026-08-14", "close": 338.86, "volume": 3073077.0}, {"date": "2026-08-17", "close": 337.88, "volume": 5579984.0}, {"date": "2026-08-18", "close": 337.49, "volume": 6603394.0}, {"date": "2026-08-19", "close": 344.3, "volume": 4970955.0}, {"date": "2026-08-20", "close": 334.49, "volume": 4027662.0}, {"date": "2026-08-21", "close": 335.61, "volume": 3422812.0}, {"date": "2026-08-24", "close": 337.43, "volume": 3299387.0}, {"date": "2026-08-25", "close": 337.88, "volume": 2528601.0}, {"date": "2026-08-26", "close": 334.85, "volume": 4260473.0}, {"date": "2026-08-27", "close": 328.61, "volume": 3621250.0}, {"date": "2026-08-28", "close": 330.19, "volume": 3136575.0}, {"date": "2026-08-31", "close": 327.83, "volume": 3859187.0}, {"date": "2026-09-01", "close": 319.77, "volume": 3292566.0}, {"date": "2026-09-02", "close": 318.51, "volume": 3509005.0}, {"date": "2026-09-03", "close": 318.07, "volume": 3378119.0}, {"date": "2026-09-04", "close": 321.05, "volume": 2262388.0}, {"date": "2026-09-08", "close": 313.7, "volume": 5660092.0}, {"date": "2026-09-09", "close": 310.45, "volume": 3612375.0}, {"date": "2026-09-10", "close": 305.69, "volume": 4493765.0}, {"date": "2026-09-11", "close": 308.74, "volume": 3490073.0}, {"date": "2026-09-14", "close": 310.87, "volume": 4179165.0}, {"date": "2026-09-15", "close": 305.48, "volume": 4497244.0}, {"date": "2026-09-16", "close": 302.47, "volume": 3724885.0}, {"date": "2026-09-17", "close": 302.51, "volume": 4156393.0}, {"date": "2026-09-18", "close": 299.98, "volume": 8200399.0}, {"date": "2026-09-21", "close": 297.2, "volume": 5434330.0}, {"date": "2026-09-22", "close": 305.35, "volume": 5458306.0}], "refreshing": true}