{"ticker": "IBM", "overview": {"cik": "51143", "ticker": "IBM", "name": "INTERNATIONAL BUSINESS MACHINES CORP", "industry": "Computer & office Equipment", "country": "United States", "sic": "3570", "announcements": [{"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000960", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097089", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094038", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093453", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001104659-26-093078", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-29", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000051143-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000051143-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000051143-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002026599-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001630253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001196985-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001628797-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001765271-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001771933-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001731814-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001269971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001769389-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001453149-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001183474-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001738987-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001804183-26-000011", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000051143-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000051143-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001875415-26-000005", "price_sensitive": false}]}, "description": "INTERNATIONAL BUSINESS MACHINES CORP trades as IBM on the NYSE and is registered in the United States, classified under Computer & office Equipment (SIC 3570). Privy Trades holds 119 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $5.76M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 5758087.5, "net": -5758087.5, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "IBM", "has_prices": true, "as_of": "2026-08-07", "last": 237.28, "prev_close": 233.43, "change": 3.8499999999999943, "change_pct": 0.01649316711648029, "session_volume": 4763304.0, "vwap_5": 233.05925871812784, "vwap_20": 218.90257756402704, "vwap_60": 252.75622363523166, "vwap_250": 262.46614897453105, "high_52w": 329.23, "low_52w": 205.77, "avg_volume_20": 13961526.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T12", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "S O: ET IRA\nInternational Business Machines\nCorporation Common Stock", "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 offloads IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "HOUSE-2026-20035580-T1", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "ends earned.\nInternational Business Machines\nCorporation Common Stock", "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 adds IBM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "HOUSE-2026-20035562-T18", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "IRA Account\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001629898-26-000005", "src": "INSIDERS", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "Arvind Krishna", "who_key": "KRISHNA ARVIND", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "CEO files routine paperwork on IBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629898/000162989826000005/0001629898-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0002005007-26-000005", "src": "INSIDERS", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "Robert David Thomas", "who_key": "Thomas Robert David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5758087.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Big sell in IBM \u2014 The president offloads $5.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2005007/000200500726000005/0002005007-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "HOUSE-2026-20035411-T1", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "rage Account\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "HOUSE-2026-20035390-T27", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "k of America\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "HOUSE-2026-20035190-T32", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "k of America\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "HOUSE-2026-20035186-T8", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "count # 1\nJT International Business Machines\nCorporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "HOUSE-2026-20035186-T7", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "count # 1\nJT International Business Machines\nCorporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "HOUSE-2026-20034906-T32", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "HOUSE-2026-20034807-T7", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "nt\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "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. Matthew Robert Van Epps sells IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "HOUSE-2026-20034923-T1", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "d.\nInternational Business Machines\nCorporation Common Stock", "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": "Capitol Hill trade: Hon. Lloyd Doggett picks up IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034923.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "HOUSE-2026-20034709-T6", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "0?\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar buys IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "HOUSE-2026-20034713-T44", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "ca\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros dumps IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000629", "src": "13DG", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "International Business MacHines Corp", "who_key": "INTERNATIONAL BUSINESS MACHINES CORP", "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": "Computer & office Equipment", "country": "United States", "headline": "INTERNATIONAL BUSINESS MACHINES CORP takes a 7.48% passive stake in IBM", "source_url": "https://www.sec.gov/Archives/edgar/data/51143/0002100119-26-000629-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2026-20034585-T16", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "JT International Business Machines\nCorporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "HOUSE-2026-20034500-T50", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "FP\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-549", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "International Business Machines Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys IBM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-001549", "src": "13DG", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "International Business MacHines Corp", "who_key": "INTERNATIONAL BUSINESS MACHINES CORP", "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": "Computer & office Equipment", "country": "United States", "headline": "INTERNATIONAL BUSINESS MACHINES CORP adjusts its stake in IBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51143/0000102909-26-001549-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034285-T69", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "k of America\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "On the Hill: Hon. Gilbert Cisneros sells IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "HOUSE-2026-20034292-T1", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "ends earned.\nInternational Business Machines\nCorporation Common Stock", "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 IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034292.pdf", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "HOUSE-2026-20034138-T12", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "01(k) - Dave\nInternational Business Machines\nCorporation Common Stock", "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 IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "HOUSE-2026-20034138-T13", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "(Home Grown)\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor offloads IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "HOUSE-2026-20034113-T6", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "s >\n$200?\nJT International Business Machines\nCorporation Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson sells IBM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "HOUSE-2026-20034113-T7", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "rust Account\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson sells IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "HOUSE-2026-20034144-T44", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "k of America\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382483}, {"id": "HOUSE-2026-20034106-T15", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "Account #025\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "HOUSE-2026-20033845-T1", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "(Home Grown)\nInternational Business Machines\nCorporation Common Stock", "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": "On the Hill: Hon. David J. Taylor buys IBM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033845.pdf", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430003}, {"id": "HOUSE-2026-20033845-T2", "src": "CONGRESS", "ticker": "IBM", "cik": "", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "(Home Grown)\nInternational Business Machines\nCorporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor buys IBM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033845.pdf", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430003}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000629", "src": "13DG", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "International Business MacHines Corp", "who_key": "INTERNATIONAL BUSINESS MACHINES CORP", "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": "Computer & office Equipment", "country": "United States", "headline": "INTERNATIONAL BUSINESS MACHINES CORP takes a 7.48% passive stake in IBM", "source_url": "https://www.sec.gov/Archives/edgar/data/51143/0002100119-26-000629-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001549", "src": "13DG", "ticker": "IBM", "cik": "51143", "company": "INTERNATIONAL BUSINESS MACHINES CORP", "company_raw": "INTERNATIONAL BUSINESS MACHINES CORP", "who": "International Business MacHines Corp", "who_key": "INTERNATIONAL BUSINESS MACHINES CORP", "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": "Computer & office Equipment", "country": "United States", "headline": "INTERNATIONAL BUSINESS MACHINES CORP adjusts its stake in IBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51143/0000102909-26-001549-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "International Business Machines Corporation Common Stock", "new_value": "INTERNATIONAL BUSINESS MACHINES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000051143", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000051143", "applied": 1, "detected_at": "2026-10-25T02:45:45.852536"}]}, "key_people": [{"who": "Robert David Thomas", "who_key": "Thomas Robert David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5758087.5, "net": -5758087.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5758087.5, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005007/000200500726000005/0002005007-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 5758087.5, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005007/000200500726000005/0002005007-26-000005-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 200004.0, "sold": 115002.0, "net": 85002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-10-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d940cf0-3a7b-4b26-bcce-2e94b43c3af6/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6b666c5-01b8-4625-98e1-88dfb7e2b149/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c1aecfe-f71c-4834-b8c5-cd1780356c17/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0068462f-ee01-4550-98c9-b4437019d615/"}, {"action": "SELL", "amount": 100001.0, "date": "2016-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/887f19e5-8a16-4f96-b317-ce70265f2e46/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/556ca47a-cf91-4f62-bab5-9105616259f5/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-10-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d940cf0-3a7b-4b26-bcce-2e94b43c3af6/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 52003.0, "net": 12999.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031023.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030599.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030452.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 32004.0, "net": -12999.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033845.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033845.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 22008.0, "sold": 6006.0, "net": 16002.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4c51c35-fa7f-4def-8317-fb6317e21160/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-07-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8dfe5942-3317-4c77-b2e8-d7d19a6b1126/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-07-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8dfe5942-3317-4c77-b2e8-d7d19a6b1126/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42c3e250-98cf-4607-b102-1d53e2d68114/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42c3e250-98cf-4607-b102-1d53e2d68114/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d05e733-82e7-42a4-9653-0859439e3f13/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b33c92f5-43d9-430a-8c52-7e5c29954e6d/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aaa4a9d3-35d4-4c1e-8aad-6fef7d251021/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-06-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-06-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-11-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4c51c35-fa7f-4def-8317-fb6317e21160/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 21007.0, "net": -20006.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/defd46d8-f9db-46d6-96f9-77bebce203b6/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ec54964-5549-470b-bdcc-da34d2ddf5c2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/045f76aa-7ae2-4040-a603-67b5ebc3b271/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2969d359-4901-4bd8-a92d-74fbf37573e6/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/defd46d8-f9db-46d6-96f9-77bebce203b6/"}}, {"who": "Hon. Lloyd Doggett", "who_key": "Hon. Lloyd Doggett", "role": "House \u00b7 TX37", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18018.0, "sold": 0, "net": 18018.0, "trades": 18, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034923.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034292.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030618.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029088.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026535.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026002.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025397.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024839.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024268.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023810.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023279.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022697.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022228.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021924.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021362.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020754.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-08-24", "net": -1001.0}, {"date": "2026-08-26", "net": -5758087.5}, {"date": "2026-09-04", "net": -1001.0}, {"date": "2026-09-10", "net": 1001.0}, {"date": "2026-10-20", "net": -1001.0}], "announcements": [{"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000960", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097089", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094038", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093453", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001104659-26-093078", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-29", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000051143-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000051143-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000051143-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002026599-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001630253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001196985-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001628797-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001765271-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001771933-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001731814-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001269971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001769389-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001453149-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001183474-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001738987-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001804183-26-000011", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000051143-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000051143-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001875415-26-000005", "price_sensitive": false}], "performance": {"ticker": "IBM", "has_prices": true, "summary": {"n": 62, "avg": 0.3046285974585138, "win_rate": 0.6451612903225806, "best": 0.9081624447125051, "worst": -0.2466823290367643, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-09-10", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 270.81, "return": -0.12381374395332521}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-06-10", "score": 0.0, "ref_price": 272.36, "return": -0.12880011749155534}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 252.97, "return": -0.06202316480215044}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 240.27, "return": -0.012444333458192904}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 236.34, "return": 0.0039773208090039675}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-03-10", "score": 0.0, "ref_price": 250.2, "return": -0.05163868904876094}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 314.73, "return": -0.24608394496870337}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 302.72, "return": -0.2161733615221988}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 15001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 302.72, "return": -0.2161733615221988}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 300.98, "return": -0.21164196956608416}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 309.24, "return": -0.2326995214073212}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 314.98, "return": -0.2466823290367643}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-22", "score": 0.0, "ref_price": 287.51, "return": -0.17470696671420122}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 283.05, "return": -0.1617028793499382}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-06-10", "score": 0.0, "ref_price": 276.24, "return": -0.14103677961193167}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 265.2, "return": -0.10527903469079936}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 257.82, "return": -0.07966798541618181}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 243.49, "return": -0.02550412747956798}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-26", "score": 0.0, "ref_price": 250.34, "return": -0.05216905009187506}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 248.95, "return": -0.04687688290821445}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 256.9, "return": -0.07637212923316457}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 256.9, "return": -0.07637212923316457}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 256.9, "return": -0.07637212923316457}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-12-10", "score": 0.0, "ref_price": 231.72, "return": 0.023994476091834985}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-10", "score": 0.0, "ref_price": 233.02, "return": 0.018281692558578623}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-23", "score": 0.0, "ref_price": 220.5, "return": 0.0760997732426304}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-17", "score": 0.0, "ref_price": 214.13, "return": 0.10811189464344093}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-13", "score": 0.0, "ref_price": 214.79, "return": 0.10470692304110997}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 205.32, "return": 0.15565945840639006}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-06-10", "score": 0.0, "ref_price": 170.38, "return": 0.39265171968540913}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 191.73, "return": 0.23757367130861115}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 163.51, "return": 0.4511650663567978}, {"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": 149.02, "return": 0.5922694940276472}, {"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": 143.24, "return": 0.6565205249930186}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-09-11", "score": 0.0, "ref_price": 148.38, "return": 0.5991373500471763}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-06-13", "score": 0.0, "ref_price": 137.6, "return": 0.7244186046511629}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-03-13", "score": 0.0, "ref_price": 125.58, "return": 0.8894728459945852}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 145.26, "return": 0.6334847859011429}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-12-13", "score": 0.0, "ref_price": 150.57, "return": 0.5758783290164045}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 136.83, "return": 0.7341226339253086}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 130.66, "return": 0.8160110209704577}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-19", "score": 0.0, "ref_price": 130.88, "return": 0.8129584352078241}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 136.19, "return": 0.7422718261252662}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-26", "score": 0.0, "ref_price": 136.89, "return": 0.7333625538753745}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 124.35, "return": 0.9081624447125051}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 133.59, "return": 0.7761808518601692}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2022-01-03", "score": 0.0, "ref_price": 136.04, "return": 0.7441928844457514}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-10-21", "score": 0.0, "ref_price": 128.3251, "return": 0.8490536925355991}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 139.4463, "return": 0.7015869191222713}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 140.8885, "return": 0.6841686865854915}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 141.1789, "return": 0.6807044112115904}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-04-18", "score": 0.0, "ref_price": 144.0149, "return": 0.6476072961894914}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-11-27", "score": 0.0, "ref_price": 147.1025, "return": 0.6130249315953162}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-11-17", "score": 0.0, "ref_price": 144.1891, "return": 0.6456167629869387}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 147.6155, "return": 0.6074192750761269}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-04-24", "score": 0.0, "ref_price": 155.591, "return": 0.5250239409734495}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 167.3317, "return": 0.4180218093762269}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 146.9379, "return": 0.6148318439286254}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 146.9379, "return": 0.6148318439286254}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-06-07", "score": 0.0, "ref_price": 156.8396, "return": 0.5128832259199846}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-06-07", "score": 0.0, "ref_price": 156.8396, "return": 0.5128832259199846}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 156.8396, "return": 0.5128832259199846}]}, "price_series": [{"date": "2016-08-08", "close": 156.8396, "volume": 3039081.0}, {"date": "2016-08-09", "close": 156.5783, "volume": 2734106.0}, {"date": "2016-08-10", "close": 156.8784, "volume": 2417982.0}, {"date": "2016-08-11", "close": 158.2818, "volume": 8768582.0}, {"date": "2016-08-12", "close": 156.7525, "volume": 2542495.0}, {"date": "2016-08-15", "close": 156.6848, "volume": 2967957.0}, {"date": "2016-08-16", "close": 155.5426, "volume": 2208382.0}, {"date": "2016-08-17", "close": 155.291, "volume": 3225919.0}, {"date": "2016-08-18", "close": 156.1815, "volume": 3650651.0}, {"date": "2016-08-19", "close": 154.9038, "volume": 2733579.0}, {"date": "2016-08-22", "close": 154.8651, "volume": 2038851.0}, {"date": "2016-08-23", "close": 155.1168, "volume": 2838137.0}, {"date": "2016-08-24", "close": 153.9456, "volume": 3618469.0}, {"date": "2016-08-25", "close": 153.5391, "volume": 2575023.0}, {"date": "2016-08-26", "close": 153.239, "volume": 2498903.0}, {"date": "2016-08-29", "close": 154.5941, "volume": 2475853.0}, {"date": "2016-08-30", "close": 154.2844, "volume": 1808553.0}, {"date": "2016-08-31", "close": 153.781, "volume": 2321269.0}, {"date": "2016-09-01", "close": 154.4199, "volume": 2351932.0}, {"date": "2016-09-02", "close": 154.4295, "volume": 2313289.0}, {"date": "2016-09-06", "close": 155.2039, "volume": 2994041.0}, {"date": "2016-09-07", "close": 156.4525, "volume": 2866127.0}, {"date": "2016-09-08", "close": 153.8972, "volume": 3928085.0}, {"date": "2016-09-09", "close": 150.6934, "volume": 5080266.0}, {"date": "2016-09-12", "close": 153.21, "volume": 4366853.0}, {"date": "2016-09-13", "close": 150.8096, "volume": 3631768.0}, {"date": "2016-09-14", "close": 149.1061, "volume": 3858076.0}, {"date": "2016-09-15", "close": 150.6644, "volume": 3656413.0}, {"date": "2016-09-16", "close": 148.9028, "volume": 6429919.0}, {"date": "2016-09-19", "close": 149.8997, "volume": 2448148.0}, {"date": "2016-09-20", "close": 149.4932, "volume": 2159092.0}, {"date": "2016-09-21", "close": 150.5386, "volume": 2473895.0}, {"date": "2016-09-22", "close": 151.0999, "volume": 2690905.0}, {"date": "2016-09-23", "close": 150.0062, "volume": 2692083.0}, {"date": "2016-09-26", "close": 149.0383, "volume": 2533325.0}, {"date": "2016-09-27", "close": 151.7388, "volume": 2983602.0}, {"date": "2016-09-28", "close": 153.21, "volume": 3309408.0}, {"date": "2016-09-29", "close": 153.0358, "volume": 3372183.0}, {"date": "2016-09-30", "close": 153.752, "volume": 3596878.0}, {"date": "2016-10-03", "close": 152.5518, "volume": 2227749.0}, {"date": "2016-10-04", "close": 151.4387, "volume": 2884146.0}, {"date": "2016-10-05", "close": 152.0388, "volume": 1684298.0}, {"date": "2016-10-06", "close": 151.8452, "volume": 1949931.0}, {"date": "2016-10-07", "close": 150.6741, "volume": 2668385.0}, {"date": "2016-10-10", "close": 151.9807, "volume": 2467856.0}, {"date": "2016-10-11", "close": 149.8223, "volume": 2899603.0}, {"date": "2016-10-12", "close": 149.3384, "volume": 2959700.0}, {"date": "2016-10-13", "close": 148.7866, "volume": 2909898.0}, {"date": "2016-10-14", "close": 149.4932, "volume": 4357890.0}, {"date": "2016-10-17", "close": 149.803, "volume": 5836054.0}, {"date": "2016-10-18", "close": 145.8829, "volume": 12764180.0}, {"date": "2016-10-19", "close": 146.4056, "volume": 4629444.0}, {"date": "2016-10-20", "close": 146.6573, "volume": 4020780.0}, {"date": "2016-10-21", "close": 144.8279, "volume": 4413601.0}, {"date": "2016-10-24", "close": 145.7377, "volume": 2662724.0}, {"date": "2016-10-25", "close": 146.0378, "volume": 2647416.0}, {"date": "2016-10-26", "close": 146.9379, "volume": 2811314.0}, {"date": "2016-10-27", "close": 148.4285, "volume": 4227704.0}, {"date": "2016-10-28", "close": 147.7123, "volume": 3654444.0}, {"date": "2016-10-31", "close": 148.7576, "volume": 3550358.0}, {"date": "2016-11-01", "close": 147.8865, "volume": 3187660.0}, {"date": "2016-11-02", "close": 147.0735, "volume": 3072611.0}, {"date": "2016-11-03", "close": 147.48, "volume": 2878718.0}, {"date": "2016-11-04", "close": 147.538, "volume": 2467966.0}, {"date": "2016-11-07", "close": 150.7225, "volume": 3746609.0}, {"date": "2016-11-08", "close": 150.1901, "volume": 3920344.0}, {"date": "2016-11-09", "close": 149.8417, "volume": 5403573.0}, {"date": "2016-11-10", "close": 155.078, "volume": 7711608.0}, {"date": "2016-11-11", "close": 156.0943, "volume": 4446510.0}, {"date": "2016-11-14", "close": 153.1326, "volume": 5192889.0}, {"date": "2016-11-15", "close": 153.5778, "volume": 3475578.0}, {"date": "2016-11-16", "close": 154.1779, "volume": 2252655.0}, {"date": "2016-11-17", "close": 154.6715, "volume": 2260909.0}, {"date": "2016-11-18", "close": 155.2426, "volume": 2979264.0}, {"date": "2016-11-21", "close": 157.5462, "volume": 4633131.0}, {"date": "2016-11-22", "close": 157.4494, "volume": 2770714.0}, {"date": "2016-11-23", "close": 156.7816, "volume": 2256035.0}, {"date": "2016-11-25", "close": 157.9043, "volume": 1605344.0}, {"date": "2016-11-28", "close": 159.24, "volume": 4438710.0}, {"date": "2016-11-29", "close": 158.2818, "volume": 3139540.0}, {"date": "2016-11-30", "close": 157.0139, "volume": 4397775.0}, {"date": "2016-12-01", "close": 154.6909, "volume": 4634638.0}, {"date": "2016-12-02", "close": 154.8845, "volume": 2740532.0}, {"date": "2016-12-05", "close": 154.7102, "volume": 3446698.0}, {"date": "2016-12-06", "close": 155.2039, "volume": 2858766.0}, {"date": "2016-12-07", "close": 159.5014, "volume": 4434800.0}, {"date": "2016-12-08", "close": 160.0531, "volume": 3262803.0}, {"date": "2016-12-09", "close": 161.1759, "volume": 3145182.0}, {"date": "2016-12-12", "close": 160.1886, "volume": 3389243.0}, {"date": "2016-12-13", "close": 162.8891, "volume": 5860952.0}, {"date": "2016-12-14", "close": 163.102, "volume": 4046752.0}, {"date": "2016-12-15", "close": 162.6277, "volume": 3385177.0}, {"date": "2016-12-16", "close": 161.3791, "volume": 7117018.0}, {"date": "2016-12-19", "close": 161.3307, "volume": 2955862.0}, {"date": "2016-12-20", "close": 162.2212, "volume": 2174492.0}, {"date": "2016-12-21", "close": 161.9599, "volume": 3574850.0}, {"date": "2016-12-22", "close": 161.6985, "volume": 2781138.0}, {"date": "2016-12-23", "close": 161.3598, "volume": 1701208.0}, {"date": "2016-12-27", "close": 161.776, "volume": 1397392.0}, {"date": "2016-12-28", "close": 160.8564, "volume": 1723593.0}, {"date": "2016-12-29", "close": 161.2533, "volume": 1663140.0}, {"date": "2016-12-30", "close": 160.6629, "volume": 2952198.0}, {"date": "2017-01-03", "close": 161.8244, "volume": 2934107.0}, {"date": "2017-01-04", "close": 163.8279, "volume": 3376634.0}, {"date": "2017-01-05", "close": 163.2859, "volume": 2682176.0}, {"date": "2017-01-06", "close": 164.0893, "volume": 2945459.0}, {"date": "2017-01-09", "close": 162.2696, "volume": 3189410.0}, {"date": "2017-01-10", "close": 160.208, "volume": 4118192.0}, {"date": "2017-01-11", "close": 162.3664, "volume": 3599412.0}, {"date": "2017-01-12", "close": 162.56, "volume": 2927951.0}, {"date": "2017-01-13", "close": 161.9695, "volume": 2874625.0}, {"date": "2017-01-17", "close": 162.5019, "volume": 3315220.0}, {"date": "2017-01-18", "close": 161.4469, "volume": 4005403.0}, {"date": "2017-01-19", "close": 161.4565, "volume": 6726135.0}, {"date": "2017-01-20", "close": 165.0765, "volume": 12605330.0}, {"date": "2017-01-23", "close": 165.5411, "volume": 5432156.0}, {"date": "2017-01-24", "close": 170.2548, "volume": 6947945.0}, {"date": "2017-01-25", "close": 172.5681, "volume": 5917531.0}, {"date": "2017-01-26", "close": 172.9262, "volume": 3062355.0}, {"date": "2017-01-27", "close": 171.6099, "volume": 3482023.0}, {"date": "2017-01-30", "close": 170.158, "volume": 4093251.0}, {"date": "2017-01-31", "close": 168.9191, "volume": 4133448.0}, {"date": "2017-02-01", "close": 168.6965, "volume": 2795443.0}, {"date": "2017-02-02", "close": 168.9772, "volume": 2619514.0}, {"date": "2017-02-03", "close": 170.1774, "volume": 3306324.0}, {"date": "2017-02-06", "close": 170.2161, "volume": 2650509.0}, {"date": "2017-02-07", "close": 172.7327, "volume": 3859161.0}, {"date": "2017-02-08", "close": 170.5162, "volume": 2912492.0}, {"date": "2017-02-09", "close": 171.5228, "volume": 3090208.0}, {"date": "2017-02-10", "close": 172.9456, "volume": 2930498.0}, {"date": "2017-02-13", "close": 173.6038, "volume": 3092266.0}, {"date": "2017-02-14", "close": 174.3491, "volume": 2775296.0}, {"date": "2017-02-15", "close": 175.8493, "volume": 2914083.0}, {"date": "2017-02-16", "close": 175.6073, "volume": 3251022.0}, {"date": "2017-02-17", "close": 174.8717, "volume": 3551140.0}, {"date": "2017-02-21", "close": 174.4749, "volume": 4479596.0}, {"date": "2017-02-22", "close": 175.3363, "volume": 3020538.0}, {"date": "2017-02-23", "close": 175.8203, "volume": 2282522.0}, {"date": "2017-02-24", "close": 175.5299, "volume": 3298816.0}, {"date": "2017-02-27", "close": 173.6425, "volume": 3689926.0}, {"date": "2017-02-28", "close": 174.049, "volume": 3273324.0}, {"date": "2017-03-01", "close": 176.1107, "volume": 3001512.0}, {"date": "2017-03-02", "close": 174.7362, "volume": 2915947.0}, {"date": "2017-03-03", "close": 174.2716, "volume": 1824911.0}, {"date": "2017-03-06", "close": 174.6782, "volume": 3199175.0}, {"date": "2017-03-07", "close": 174.591, "volume": 2977496.0}, {"date": "2017-03-08", "close": 173.6909, "volume": 3557388.0}, {"date": "2017-03-09", "close": 171.4937, "volume": 5443665.0}, {"date": "2017-03-10", "close": 172.1229, "volume": 3100107.0}, {"date": "2017-03-13", "close": 170.7969, "volume": 3481898.0}, {"date": "2017-03-14", "close": 170.0806, "volume": 3147484.0}, {"date": "2017-03-15", "close": 170.1677, "volume": 3810410.0}, {"date": "2017-03-16", "close": 171.5518, "volume": 4311734.0}, {"date": "2017-03-17", "close": 170.0128, "volume": 5916099.0}, {"date": "2017-03-20", "close": 170.0612, "volume": 2475875.0}, {"date": "2017-03-21", "close": 168.2997, "volume": 3927626.0}, {"date": "2017-03-22", "close": 169.1708, "volume": 3448947.0}, {"date": "2017-03-23", "close": 169.2095, "volume": 3737732.0}, {"date": "2017-03-24", "close": 168.2513, "volume": 3221645.0}, {"date": "2017-03-27", "close": 168.1932, "volume": 3259022.0}, {"date": "2017-03-28", "close": 168.9094, "volume": 3523345.0}, {"date": "2017-03-29", "close": 168.3577, "volume": 3083063.0}, {"date": "2017-03-30", "close": 168.2803, "volume": 3168198.0}, {"date": "2017-03-31", "close": 168.5513, "volume": 2913386.0}, {"date": "2017-04-03", "close": 168.8998, "volume": 4286497.0}, {"date": "2017-04-04", "close": 168.9191, "volume": 3108655.0}, {"date": "2017-04-05", "close": 167.3317, "volume": 6237613.0}, {"date": "2017-04-06", "close": 166.9155, "volume": 3435303.0}, {"date": "2017-04-07", "close": 166.6155, "volume": 3588300.0}, {"date": "2017-04-10", "close": 165.7057, "volume": 3789677.0}, {"date": "2017-04-11", "close": 165.1056, "volume": 4890161.0}, {"date": "2017-04-12", "close": 165.183, "volume": 3276921.0}, {"date": "2017-04-13", "close": 164.0893, "volume": 3203765.0}, {"date": "2017-04-17", "close": 165.6089, "volume": 3719276.0}, {"date": "2017-04-18", "close": 164.5926, "volume": 6004750.0}, {"date": "2017-04-19", "close": 156.5009, "volume": 19282530.0}, {"date": "2017-04-20", "close": 157.0913, "volume": 6486767.0}, {"date": "2017-04-21", "close": 155.2329, "volume": 5600467.0}, {"date": "2017-04-24", "close": 155.591, "volume": 5175505.0}, {"date": "2017-04-25", "close": 155.2426, "volume": 4857061.0}, {"date": "2017-04-26", "close": 154.9232, "volume": 4325281.0}, {"date": "2017-04-27", "close": 155.1748, "volume": 4122568.0}, {"date": "2017-04-28", "close": 155.1458, "volume": 4153700.0}, {"date": "2017-05-01", "close": 153.7423, "volume": 4931407.0}, {"date": "2017-05-02", "close": 153.994, "volume": 3150934.0}, {"date": "2017-05-03", "close": 153.5391, "volume": 3993234.0}, {"date": "2017-05-04", "close": 153.9456, "volume": 4278599.0}, {"date": "2017-05-05", "close": 150.074, "volume": 12513610.0}, {"date": "2017-05-08", "close": 148.1188, "volume": 7490980.0}, {"date": "2017-05-09", "close": 147.2283, "volume": 6851286.0}, {"date": "2017-05-10", "close": 146.3959, "volume": 4996776.0}, {"date": "2017-05-11", "close": 145.8152, "volume": 5624852.0}, {"date": "2017-05-12", "close": 145.5442, "volume": 3715292.0}, {"date": "2017-05-15", "close": 146.6476, "volume": 4228909.0}, {"date": "2017-05-16", "close": 148.7479, "volume": 5510363.0}, {"date": "2017-05-17", "close": 146.0862, "volume": 5189187.0}, {"date": "2017-05-18", "close": 145.941, "volume": 3273575.0}, {"date": "2017-05-19", "close": 147.1025, "volume": 5622348.0}, {"date": "2017-05-22", "close": 147.7413, "volume": 3302089.0}, {"date": "2017-05-23", "close": 147.1509, "volume": 2564503.0}, {"date": "2017-05-24", "close": 147.6155, "volume": 3732394.0}, {"date": "2017-05-25", "close": 148.2833, "volume": 2581674.0}, {"date": "2017-05-26", "close": 147.5961, "volume": 2443298.0}, {"date": "2017-05-30", "close": 146.8605, "volume": 3665972.0}, {"date": "2017-05-31", "close": 147.7316, "volume": 3541249.0}, {"date": "2017-06-01", "close": 147.7703, "volume": 2918122.0}, {"date": "2017-06-02", "close": 147.1702, "volume": 3581773.0}, {"date": "2017-06-05", "close": 147.5187, "volume": 3975068.0}, {"date": "2017-06-06", "close": 147.48, "volume": 3797173.0}, {"date": "2017-06-07", "close": 146.1346, "volume": 4859095.0}, {"date": "2017-06-08", "close": 147.2186, "volume": 3693150.0}, {"date": "2017-06-09", "close": 149.1545, "volume": 4356544.0}, {"date": "2017-06-12", "close": 150.1998, "volume": 6461729.0}, {"date": "2017-06-13", "close": 149.2996, "volume": 3523529.0}, {"date": "2017-06-14", "close": 148.8738, "volume": 3043704.0}, {"date": "2017-06-15", "close": 149.2706, "volume": 4651727.0}, {"date": "2017-06-16", "close": 150.3934, "volume": 6373354.0}, {"date": "2017-06-19", "close": 149.8707, "volume": 4536193.0}, {"date": "2017-06-20", "close": 149.9772, "volume": 4479369.0}, {"date": "2017-06-21", "close": 148.8544, "volume": 3958819.0}, {"date": "2017-06-22", "close": 149.4448, "volume": 2376471.0}, {"date": "2017-06-23", "close": 149.1641, "volume": 3282201.0}, {"date": "2017-06-26", "close": 150.2482, "volume": 2152542.0}, {"date": "2017-06-27", "close": 149.7836, "volume": 2386491.0}, {"date": "2017-06-28", "close": 150.3353, "volume": 2214240.0}, {"date": "2017-06-29", "close": 149.1835, "volume": 3261684.0}, {"date": "2017-06-30", "close": 148.8931, "volume": 3571536.0}, {"date": "2017-07-03", "close": 150.587, "volume": 2822651.0}, {"date": "2017-07-05", "close": 148.7383, "volume": 3561287.0}, {"date": "2017-07-06", "close": 147.4703, "volume": 2756760.0}, {"date": "2017-07-07", "close": 148.0317, "volume": 2383896.0}, {"date": "2017-07-10", "close": 148.4963, "volume": 3410665.0}, {"date": "2017-07-11", "close": 148.2737, "volume": 3447509.0}, {"date": "2017-07-12", "close": 148.7673, "volume": 3097831.0}, {"date": "2017-07-13", "close": 148.6995, "volume": 2476080.0}, {"date": "2017-07-14", "close": 149.29, "volume": 3256144.0}, {"date": "2017-07-17", "close": 148.0994, "volume": 4753260.0}, {"date": "2017-07-18", "close": 149.0577, "volume": 7435556.0}, {"date": "2017-07-19", "close": 142.7953, "volume": 14292020.0}, {"date": "2017-07-20", "close": 142.9211, "volume": 7175441.0}, {"date": "2017-07-21", "close": 142.3597, "volume": 6509258.0}, {"date": "2017-07-24", "close": 141.3047, "volume": 3877119.0}, {"date": "2017-07-25", "close": 141.4983, "volume": 4207232.0}, {"date": "2017-07-26", "close": 140.6949, "volume": 3928866.0}, {"date": "2017-07-27", "close": 140.4143, "volume": 6375899.0}, {"date": "2017-07-28", "close": 139.6593, "volume": 3054692.0}, {"date": "2017-07-31", "close": 140.0271, "volume": 4342497.0}, {"date": "2017-08-01", "close": 140.6369, "volume": 3201765.0}, {"date": "2017-08-02", "close": 139.8142, "volume": 3433707.0}, {"date": "2017-08-03", "close": 140.2884, "volume": 3034711.0}, {"date": "2017-08-04", "close": 140.5014, "volume": 2549397.0}, {"date": "2017-08-07", "close": 138.8656, "volume": 4615775.0}, {"date": "2017-08-08", "close": 137.5492, "volume": 3295007.0}, {"date": "2017-08-09", "close": 137.2202, "volume": 2925024.0}, {"date": "2017-08-10", "close": 137.2879, "volume": 4524754.0}, {"date": "2017-08-11", "close": 137.2879, "volume": 3004080.0}, {"date": "2017-08-14", "close": 137.7525, "volume": 2244010.0}, {"date": "2017-08-15", "close": 137.5105, "volume": 4681540.0}, {"date": "2017-08-16", "close": 137.9267, "volume": 3287450.0}, {"date": "2017-08-17", "close": 136.1845, "volume": 4357359.0}, {"date": "2017-08-18", "close": 135.2166, "volume": 4151484.0}, {"date": "2017-08-21", "close": 135.8264, "volume": 3188408.0}, {"date": "2017-08-22", "close": 136.4846, "volume": 2544345.0}, {"date": "2017-08-23", "close": 137.5783, "volume": 4048117.0}, {"date": "2017-08-24", "close": 138.3526, "volume": 3590994.0}, {"date": "2017-08-25", "close": 139.1269, "volume": 2871315.0}, {"date": "2017-08-28", "close": 137.9364, "volume": 5131244.0}, {"date": "2017-08-29", "close": 138.5462, "volume": 3008013.0}, {"date": "2017-08-30", "close": 137.9848, "volume": 2733727.0}, {"date": "2017-08-31", "close": 138.4397, "volume": 3650650.0}, {"date": "2017-09-01", "close": 139.456, "volume": 3348757.0}, {"date": "2017-09-05", "close": 138.4494, "volume": 3098684.0}, {"date": "2017-09-06", "close": 139.2044, "volume": 3267586.0}, {"date": "2017-09-07", "close": 138.3139, "volume": 4188154.0}, {"date": "2017-09-08", "close": 137.8783, "volume": 3362498.0}, {"date": "2017-09-11", "close": 140.211, "volume": 4611086.0}, {"date": "2017-09-12", "close": 141.0821, "volume": 5239033.0}, {"date": "2017-09-13", "close": 141.3047, "volume": 4098201.0}, {"date": "2017-09-14", "close": 140.8692, "volume": 3754007.0}, {"date": "2017-09-15", "close": 140.1723, "volume": 7373777.0}, {"date": "2017-09-18", "close": 139.9109, "volume": 3019313.0}, {"date": "2017-09-19", "close": 139.7561, "volume": 3464383.0}, {"date": "2017-09-20", "close": 141.1983, "volume": 5446399.0}, {"date": "2017-09-21", "close": 140.5982, "volume": 2520055.0}, {"date": "2017-09-22", "close": 140.4723, "volume": 2792199.0}, {"date": "2017-09-25", "close": 141.1886, "volume": 5210283.0}, {"date": "2017-09-26", "close": 141.8564, "volume": 4107436.0}, {"date": "2017-09-27", "close": 140.9853, "volume": 3496366.0}, {"date": "2017-09-28", "close": 140.9853, "volume": 2774541.0}, {"date": "2017-09-29", "close": 140.4239, "volume": 2644598.0}, {"date": "2017-10-02", "close": 141.9532, "volume": 2973073.0}, {"date": "2017-10-03", "close": 142.0694, "volume": 2302599.0}, {"date": "2017-10-04", "close": 141.779, "volume": 2243214.0}, {"date": "2017-10-05", "close": 142.0113, "volume": 2686485.0}, {"date": "2017-10-06", "close": 141.779, "volume": 2620902.0}, {"date": "2017-10-09", "close": 142.6598, "volume": 2682506.0}, {"date": "2017-10-10", "close": 143.7342, "volume": 4029617.0}, {"date": "2017-10-11", "close": 142.8824, "volume": 3701258.0}, {"date": "2017-10-12", "close": 142.3114, "volume": 3304653.0}, {"date": "2017-10-13", "close": 142.3791, "volume": 2505942.0}, {"date": "2017-10-16", "close": 142.1178, "volume": 3041919.0}, {"date": "2017-10-17", "close": 141.8371, "volume": 6178625.0}, {"date": "2017-10-18", "close": 154.4102, "volume": 30473410.0}, {"date": "2017-10-19", "close": 155.7362, "volume": 9910695.0}, {"date": "2017-10-20", "close": 156.8687, "volume": 7866470.0}, {"date": "2017-10-23", "close": 154.4295, "volume": 5778231.0}, {"date": "2017-10-24", "close": 150.8773, "volume": 8175300.0}, {"date": "2017-10-25", "close": 148.5737, "volume": 6917768.0}, {"date": "2017-10-26", "close": 148.6705, "volume": 4297634.0}, {"date": "2017-10-27", "close": 148.7479, "volume": 4895137.0}, {"date": "2017-10-30", "close": 149.4061, "volume": 4210002.0}, {"date": "2017-10-31", "close": 149.1157, "volume": 4260973.0}, {"date": "2017-11-01", "close": 149.0867, "volume": 3236863.0}, {"date": "2017-11-02", "close": 148.4285, "volume": 3396982.0}, {"date": "2017-11-03", "close": 146.7153, "volume": 4430810.0}, {"date": "2017-11-06", "close": 145.9991, "volume": 4498535.0}, {"date": "2017-11-07", "close": 146.4927, "volume": 3692491.0}, {"date": "2017-11-08", "close": 146.7056, "volume": 4632718.0}, {"date": "2017-11-09", "close": 145.4764, "volume": 4776316.0}, {"date": "2017-11-10", "close": 144.373, "volume": 4306433.0}, {"date": "2017-11-13", "close": 143.6374, "volume": 5104982.0}, {"date": "2017-11-14", "close": 144.1117, "volume": 3742498.0}, {"date": "2017-11-15", "close": 142.3791, "volume": 4700553.0}, {"date": "2017-11-16", "close": 144.3343, "volume": 5446079.0}, {"date": "2017-11-17", "close": 144.1891, "volume": 4876732.0}, {"date": "2017-11-20", "close": 145.6797, "volume": 5655753.0}, {"date": "2017-11-21", "close": 147.0735, "volume": 3665087.0}, {"date": "2017-11-22", "close": 146.8992, "volume": 3212788.0}, {"date": "2017-11-24", "close": 146.967, "volume": 1193025.0}, {"date": "2017-11-27", "close": 147.1025, "volume": 3304050.0}, {"date": "2017-11-28", "close": 147.5768, "volume": 3961716.0}, {"date": "2017-11-29", "close": 148.6221, "volume": 5095366.0}, {"date": "2017-11-30", "close": 149.0286, "volume": 6461885.0}, {"date": "2017-12-01", "close": 149.7933, "volume": 5527305.0}, {"date": "2017-12-04", "close": 151.4387, "volume": 4664064.0}, {"date": "2017-12-05", "close": 150.3643, "volume": 5067941.0}, {"date": "2017-12-06", "close": 149.1545, "volume": 3364424.0}, {"date": "2017-12-07", "close": 148.6415, "volume": 3771139.0}, {"date": "2017-12-08", "close": 149.8417, "volume": 3474743.0}, {"date": "2017-12-11", "close": 150.4224, "volume": 4101417.0}, {"date": "2017-12-12", "close": 151.7097, "volume": 6321525.0}, {"date": "2017-12-13", "close": 148.9706, "volume": 5658524.0}, {"date": "2017-12-14", "close": 149.0577, "volume": 4635905.0}, {"date": "2017-12-15", "close": 147.6058, "volume": 11276390.0}, {"date": "2017-12-18", "close": 148.4092, "volume": 5089588.0}, {"date": "2017-12-19", "close": 148.3124, "volume": 4116248.0}, {"date": "2017-12-20", "close": 148.0414, "volume": 3784577.0}, {"date": "2017-12-21", "close": 146.6379, "volume": 4147873.0}, {"date": "2017-12-22", "close": 147.6058, "volume": 2984926.0}, {"date": "2017-12-26", "close": 147.9252, "volume": 2478972.0}, {"date": "2017-12-27", "close": 148.2156, "volume": 2144620.0}, {"date": "2017-12-28", "close": 149.0964, "volume": 2686841.0}, {"date": "2017-12-29", "close": 148.4963, "volume": 3324662.0}, {"date": "2018-01-02", "close": 149.2996, "volume": 4197812.0}, {"date": "2018-01-03", "close": 153.4036, "volume": 9440508.0}, {"date": "2018-01-04", "close": 156.5105, "volume": 7554257.0}, {"date": "2018-01-05", "close": 157.2752, "volume": 5179851.0}, {"date": "2018-01-08", "close": 158.2237, "volume": 5236536.0}, {"date": "2018-01-09", "close": 158.5722, "volume": 4338857.0}, {"date": "2018-01-10", "close": 158.911, "volume": 4168553.0}, {"date": "2018-01-11", "close": 158.9303, "volume": 3791309.0}, {"date": "2018-01-12", "close": 157.9043, "volume": 5026753.0}, {"date": "2018-01-16", "close": 158.5915, "volume": 7589422.0}, {"date": "2018-01-17", "close": 163.2375, "volume": 11671060.0}, {"date": "2018-01-18", "close": 163.6924, "volume": 13427660.0}, {"date": "2018-01-19", "close": 157.159, "volume": 21086490.0}, {"date": "2018-01-22", "close": 157.3817, "volume": 8456949.0}, {"date": "2018-01-23", "close": 160.9145, "volume": 7460921.0}, {"date": "2018-01-24", "close": 160.0628, "volume": 5557156.0}, {"date": "2018-01-25", "close": 160.1596, "volume": 3300971.0}, {"date": "2018-01-26", "close": 161.9695, "volume": 3772739.0}, {"date": "2018-01-29", "close": 161.4469, "volume": 3514482.0}, {"date": "2018-01-30", "close": 158.3689, "volume": 4901284.0}, {"date": "2018-01-31", "close": 158.4464, "volume": 4072020.0}, {"date": "2018-02-01", "close": 157.1881, "volume": 4431977.0}, {"date": "2018-02-02", "close": 153.9262, "volume": 5228394.0}, {"date": "2018-02-05", "close": 147.6348, "volume": 8674946.0}, {"date": "2018-02-06", "close": 150.3547, "volume": 9854125.0}, {"date": "2018-02-07", "close": 148.9125, "volume": 6138776.0}, {"date": "2018-02-08", "close": 142.8534, "volume": 6765434.0}, {"date": "2018-02-09", "close": 144.7118, "volume": 7783434.0}, {"date": "2018-02-12", "close": 146.5411, "volume": 5839248.0}, {"date": "2018-02-13", "close": 145.912, "volume": 4865333.0}, {"date": "2018-02-14", "close": 149.7933, "volume": 5474399.0}, {"date": "2018-02-15", "close": 151.0032, "volume": 5527366.0}, {"date": "2018-02-16", "close": 151.1677, "volume": 4253815.0}, {"date": "2018-02-20", "close": 150.1804, "volume": 4482762.0}, {"date": "2018-02-21", "close": 149.0189, "volume": 3724635.0}, {"date": "2018-02-22", "close": 148.264, "volume": 4019720.0}, {"date": "2018-02-23", "close": 150.5289, "volume": 3251395.0}, {"date": "2018-02-26", "close": 153.4907, "volume": 3598083.0}, {"date": "2018-02-27", "close": 151.5258, "volume": 4233110.0}, {"date": "2018-02-28", "close": 150.8289, "volume": 3793433.0}, {"date": "2018-03-01", "close": 148.8738, "volume": 4037578.0}, {"date": "2018-03-02", "close": 149.5319, "volume": 3260903.0}, {"date": "2018-03-05", "close": 151.913, "volume": 3670382.0}, {"date": "2018-03-06", "close": 150.7225, "volume": 3592913.0}, {"date": "2018-03-07", "close": 153.239, "volume": 4312067.0}, {"date": "2018-03-08", "close": 151.1967, "volume": 6391534.0}, {"date": "2018-03-09", "close": 154.1972, "volume": 5019427.0}, {"date": "2018-03-12", "close": 155.1168, "volume": 5061463.0}, {"date": "2018-03-13", "close": 154.2069, "volume": 4124286.0}, {"date": "2018-03-14", "close": 153.0454, "volume": 3630206.0}, {"date": "2018-03-15", "close": 154.4876, "volume": 3863182.0}, {"date": "2018-03-16", "close": 155.1168, "volume": 9206814.0}, {"date": "2018-03-19", "close": 152.3002, "volume": 5454834.0}, {"date": "2018-03-20", "close": 151.1871, "volume": 4335687.0}, {"date": "2018-03-21", "close": 151.6613, "volume": 3481845.0}, {"date": "2018-03-22", "close": 147.209, "volume": 4739788.0}, {"date": "2018-03-23", "close": 144.1117, "volume": 4427791.0}, {"date": "2018-03-26", "close": 148.4479, "volume": 4102976.0}, {"date": "2018-03-27", "close": 147.0347, "volume": 3875906.0}, {"date": "2018-03-28", "close": 147.6252, "volume": 3664480.0}, {"date": "2018-03-29", "close": 148.506, "volume": 3419328.0}, {"date": "2018-04-02", "close": 145.2538, "volume": 5136191.0}, {"date": "2018-04-03", "close": 145.0408, "volume": 4134866.0}, {"date": "2018-04-04", "close": 149.1738, "volume": 4801403.0}, {"date": "2018-04-05", "close": 149.0867, "volume": 3170798.0}, {"date": "2018-04-06", "close": 145.7377, "volume": 3672651.0}, {"date": "2018-04-09", "close": 147.7897, "volume": 4410622.0}, {"date": "2018-04-10", "close": 150.4031, "volume": 3834517.0}, {"date": "2018-04-11", "close": 150.374, "volume": 3209656.0}, {"date": "2018-04-12", "close": 152.997, "volume": 5632531.0}, {"date": "2018-04-13", "close": 151.6807, "volume": 3886410.0}, {"date": "2018-04-16", "close": 152.8228, "volume": 4183034.0}, {"date": "2018-04-17", "close": 155.7459, "volume": 10030300.0}, {"date": "2018-04-18", "close": 144.0149, "volume": 20366390.0}, {"date": "2018-04-19", "close": 142.9598, "volume": 8066949.0}, {"date": "2018-04-20", "close": 140.2497, "volume": 8262089.0}, {"date": "2018-04-23", "close": 141.1789, "volume": 5312680.0}, {"date": "2018-04-24", "close": 140.8885, "volume": 4915483.0}, {"date": "2018-04-25", "close": 141.2563, "volume": 7322583.0}, {"date": "2018-04-26", "close": 142.0113, "volume": 4251898.0}, {"date": "2018-04-27", "close": 141.779, "volume": 3200337.0}, {"date": "2018-04-30", "close": 140.3078, "volume": 4410906.0}, {"date": "2018-05-01", "close": 140.3465, "volume": 4430144.0}, {"date": "2018-05-02", "close": 137.8783, "volume": 5193157.0}, {"date": "2018-05-03", "close": 137.4331, "volume": 5016580.0}, {"date": "2018-05-04", "close": 139.2915, "volume": 4400297.0}, {"date": "2018-05-07", "close": 138.6236, "volume": 3659906.0}, {"date": "2018-05-08", "close": 138.4107, "volume": 5365087.0}, {"date": "2018-05-09", "close": 138.0332, "volume": 4190305.0}, {"date": "2018-05-10", "close": 139.6109, "volume": 3726223.0}, {"date": "2018-05-11", "close": 139.5141, "volume": 3073144.0}, {"date": "2018-05-14", "close": 139.669, "volume": 3214837.0}, {"date": "2018-05-15", "close": 139.1269, "volume": 4088765.0}, {"date": "2018-05-16", "close": 139.9884, "volume": 3168454.0}, {"date": "2018-05-17", "close": 139.8625, "volume": 3147105.0}, {"date": "2018-05-18", "close": 139.456, "volume": 2677403.0}, {"date": "2018-05-21", "close": 140.8208, "volume": 2892683.0}, {"date": "2018-05-22", "close": 140.4336, "volume": 2284010.0}, {"date": "2018-05-23", "close": 140.0271, "volume": 3456319.0}, {"date": "2018-05-24", "close": 139.4463, "volume": 3398444.0}, {"date": "2018-05-25", "close": 139.0301, "volume": 4914174.0}, {"date": "2018-05-29", "close": 136.6878, "volume": 4533961.0}, {"date": "2018-05-30", "close": 138.0429, "volume": 5109028.0}, {"date": "2018-05-31", "close": 136.7749, "volume": 6828045.0}, {"date": "2018-06-01", "close": 137.3944, "volume": 3854463.0}, {"date": "2018-06-04", "close": 138.4494, "volume": 3032513.0}, {"date": "2018-06-05", "close": 139.0882, "volume": 2824323.0}, {"date": "2018-06-06", "close": 140.0658, "volume": 3220131.0}, {"date": "2018-06-07", "close": 140.6949, "volume": 4263362.0}, {"date": "2018-06-08", "close": 141.4499, "volume": 5059360.0}, {"date": "2018-06-11", "close": 141.8758, "volume": 3187860.0}, {"date": "2018-06-12", "close": 142.1565, "volume": 2640091.0}, {"date": "2018-06-13", "close": 141.6532, "volume": 2636788.0}, {"date": "2018-06-14", "close": 140.5401, "volume": 3278242.0}, {"date": "2018-06-15", "close": 140.724, "volume": 9101344.0}, {"date": "2018-06-18", "close": 139.8432, "volume": 3955267.0}, {"date": "2018-06-19", "close": 139.2818, "volume": 3480989.0}, {"date": "2018-06-20", "close": 138.0526, "volume": 3327016.0}, {"date": "2018-06-21", "close": 136.7168, "volume": 3719842.0}, {"date": "2018-06-22", "close": 136.7459, "volume": 5978837.0}, {"date": "2018-06-25", "close": 134.3358, "volume": 8936500.0}, {"date": "2018-06-26", "close": 134.6165, "volume": 4132936.0}, {"date": "2018-06-27", "close": 133.0678, "volume": 4097173.0}, {"date": "2018-06-28", "close": 135.5457, "volume": 4523146.0}, {"date": "2018-06-29", "close": 135.2166, "volume": 3709514.0}, {"date": "2018-07-02", "close": 135.3715, "volume": 3404522.0}, {"date": "2018-07-03", "close": 135.0908, "volume": 1963232.0}, {"date": "2018-07-05", "close": 136.8911, "volume": 3684736.0}, {"date": "2018-07-06", "close": 137.9074, "volume": 2910426.0}, {"date": "2018-07-09", "close": 139.7561, "volume": 3840834.0}, {"date": "2018-07-10", "close": 140.0658, "volume": 3721923.0}, {"date": "2018-07-11", "close": 140.2884, "volume": 3466858.0}, {"date": "2018-07-12", "close": 141.75, "volume": 3096255.0}, {"date": "2018-07-13", "close": 141.2176, "volume": 3062531.0}, {"date": "2018-07-16", "close": 140.7917, "volume": 3463840.0}, {"date": "2018-07-17", "close": 138.885, "volume": 5087700.0}, {"date": "2018-07-18", "close": 139.8819, "volume": 6651091.0}, {"date": "2018-07-19", "close": 144.4504, "volume": 14536290.0}, {"date": "2018-07-20", "close": 141.6532, "volume": 6411644.0}, {"date": "2018-07-23", "close": 141.024, "volume": 3767643.0}, {"date": "2018-07-24", "close": 141.6822, "volume": 3891462.0}, {"date": "2018-07-25", "close": 141.9145, "volume": 3628272.0}, {"date": "2018-07-26", "close": 142.0016, "volume": 4776629.0}, {"date": "2018-07-27", "close": 140.4917, "volume": 3749286.0}, {"date": "2018-07-30", "close": 140.8208, "volume": 3450004.0}, {"date": "2018-07-31", "close": 140.2787, "volume": 5473146.0}, {"date": "2018-08-01", "close": 138.8946, "volume": 3387120.0}, {"date": "2018-08-02", "close": 138.372, "volume": 3836238.0}, {"date": "2018-08-03", "close": 142.9598, "volume": 8053092.0}, {"date": "2018-08-06", "close": 141.3434, "volume": 3912466.0}, {"date": "2018-08-07", "close": 142.292, "volume": 3505622.0}, {"date": "2018-08-08", "close": 142.1758, "volume": 3580415.0}, {"date": "2018-08-09", "close": 140.1239, "volume": 3093453.0}, {"date": "2018-08-10", "close": 139.8432, "volume": 3001883.0}, {"date": "2018-08-13", "close": 138.13, "volume": 2858415.0}, {"date": "2018-08-14", "close": 138.7591, "volume": 2860006.0}, {"date": "2018-08-15", "close": 139.2915, "volume": 4240961.0}, {"date": "2018-08-16", "close": 140.6756, "volume": 5250704.0}, {"date": "2018-08-17", "close": 141.3725, "volume": 2678645.0}, {"date": "2018-08-20", "close": 141.808, "volume": 2499398.0}, {"date": "2018-08-21", "close": 141.2854, "volume": 2813028.0}, {"date": "2018-08-22", "close": 140.5788, "volume": 2246709.0}, {"date": "2018-08-23", "close": 140.7046, "volume": 2220427.0}, {"date": "2018-08-24", "close": 141.3531, "volume": 2727395.0}, {"date": "2018-08-27", "close": 141.9823, "volume": 3026798.0}, {"date": "2018-08-28", "close": 141.8855, "volume": 2449441.0}, {"date": "2018-08-29", "close": 142.805, "volume": 2699766.0}, {"date": "2018-08-30", "close": 141.2467, "volume": 3338329.0}, {"date": "2018-08-31", "close": 141.779, "volume": 3436359.0}, {"date": "2018-09-04", "close": 141.0047, "volume": 3090177.0}, {"date": "2018-09-05", "close": 141.9532, "volume": 3107991.0}, {"date": "2018-09-06", "close": 141.6919, "volume": 4248781.0}, {"date": "2018-09-07", "close": 140.7821, "volume": 4453753.0}, {"date": "2018-09-10", "close": 140.9756, "volume": 3335742.0}, {"date": "2018-09-11", "close": 141.7887, "volume": 3374678.0}, {"date": "2018-09-12", "close": 141.8661, "volume": 4490979.0}, {"date": "2018-09-13", "close": 144.1697, "volume": 5150862.0}, {"date": "2018-09-14", "close": 143.5696, "volume": 3240966.0}, {"date": "2018-09-17", "close": 143.1921, "volume": 3307740.0}, {"date": "2018-09-18", "close": 143.7922, "volume": 3413076.0}, {"date": "2018-09-19", "close": 144.2762, "volume": 4246174.0}, {"date": "2018-09-20", "close": 146.2991, "volume": 5822864.0}, {"date": "2018-09-21", "close": 146.4927, "volume": 19847660.0}, {"date": "2018-09-24", "close": 145.2151, "volume": 4215756.0}, {"date": "2018-09-25", "close": 144.131, "volume": 4030483.0}, {"date": "2018-09-26", "close": 146.7444, "volume": 7147572.0}, {"date": "2018-09-27", "close": 146.6379, "volume": 3475431.0}, {"date": "2018-09-28", "close": 146.3572, "volume": 3305324.0}, {"date": "2018-10-01", "close": 148.0898, "volume": 3737903.0}, {"date": "2018-10-02", "close": 148.8157, "volume": 3025052.0}, {"date": "2018-10-03", "close": 148.3027, "volume": 3315292.0}, {"date": "2018-10-04", "close": 146.454, "volume": 4237519.0}, {"date": "2018-10-05", "close": 144.2472, "volume": 4602216.0}, {"date": "2018-10-08", "close": 143.6277, "volume": 3229339.0}, {"date": "2018-10-09", "close": 142.5146, "volume": 3641387.0}, {"date": "2018-10-10", "close": 138.1106, "volume": 5272862.0}, {"date": "2018-10-11", "close": 134.5584, "volume": 8702607.0}, {"date": "2018-10-12", "close": 136.3297, "volume": 6391828.0}, {"date": "2018-10-15", "close": 136.6007, "volume": 4611820.0}, {"date": "2018-10-16", "close": 140.4626, "volume": 8573985.0}, {"date": "2018-10-17", "close": 129.7479, "volume": 18961040.0}, {"date": "2018-10-18", "close": 126.3602, "volume": 9989208.0}, {"date": "2018-10-19", "close": 124.9568, "volume": 7720795.0}, {"date": "2018-10-22", "close": 125.8473, "volume": 5629672.0}, {"date": "2018-10-23", "close": 126.9991, "volume": 6461726.0}, {"date": "2018-10-24", "close": 123.1274, "volume": 5646273.0}, {"date": "2018-10-25", "close": 122.3918, "volume": 10269570.0}, {"date": "2018-10-26", "close": 120.7851, "volume": 8758967.0}, {"date": "2018-10-29", "close": 115.8004, "volume": 20130510.0}, {"date": "2018-10-30", "close": 111.6965, "volume": 21412910.0}, {"date": "2018-10-31", "close": 111.7255, "volume": 21631840.0}, {"date": "2018-11-01", "close": 113.0806, "volume": 13619520.0}, {"date": "2018-11-02", "close": 111.9578, "volume": 10507760.0}, {"date": "2018-11-05", "close": 116.2069, "volume": 9127909.0}, {"date": "2018-11-06", "close": 119.1687, "volume": 9593084.0}, {"date": "2018-11-07", "close": 120.8335, "volume": 12371100.0}, {"date": "2018-11-08", "close": 119.4204, "volume": 10392940.0}, {"date": "2018-11-09", "close": 119.5752, "volume": 6961728.0}, {"date": "2018-11-12", "close": 117.0199, "volume": 5374419.0}, {"date": "2018-11-13", "close": 116.9619, "volume": 4058494.0}, {"date": "2018-11-14", "close": 116.3424, "volume": 4753027.0}, {"date": "2018-11-15", "close": 117.5426, "volume": 5203470.0}, {"date": "2018-11-16", "close": 117.6684, "volume": 4076283.0}, {"date": "2018-11-19", "close": 116.4489, "volume": 4129149.0}, {"date": "2018-11-20", "close": 113.4387, "volume": 6232010.0}, {"date": "2018-11-21", "close": 114.7647, "volume": 5333589.0}, {"date": "2018-11-23", "close": 113.429, "volume": 2334730.0}, {"date": "2018-11-26", "close": 115.7229, "volume": 4983724.0}, {"date": "2018-11-27", "close": 116.1779, "volume": 4902206.0}, {"date": "2018-11-28", "close": 119.0525, "volume": 5103750.0}, {"date": "2018-11-29", "close": 117.5813, "volume": 5083509.0}, {"date": "2018-11-30", "close": 120.2818, "volume": 7250091.0}, {"date": "2018-12-03", "close": 121.2884, "volume": 5764562.0}, {"date": "2018-12-04", "close": 117.6975, "volume": 5732774.0}, {"date": "2018-12-06", "close": 119.9333, "volume": 6917204.0}, {"date": "2018-12-07", "close": 115.51, "volume": 6946644.0}, {"date": "2018-12-10", "close": 117.2426, "volume": 6545975.0}, {"date": "2018-12-11", "close": 117.0103, "volume": 4806171.0}, {"date": "2018-12-12", "close": 117.2716, "volume": 3560423.0}, {"date": "2018-12-13", "close": 116.8554, "volume": 3913588.0}, {"date": "2018-12-14", "close": 116.052, "volume": 4552052.0}, {"date": "2018-12-17", "close": 112.374, "volume": 7332780.0}, {"date": "2018-12-18", "close": 112.9063, "volume": 6161819.0}, {"date": "2018-12-19", "close": 112.6934, "volume": 6912152.0}, {"date": "2018-12-20", "close": 109.3928, "volume": 8393880.0}, {"date": "2018-12-21", "close": 107.3796, "volume": 10371780.0}, {"date": "2018-12-24", "close": 104.1177, "volume": 3821376.0}, {"date": "2018-12-26", "close": 107.8151, "volume": 6593685.0}, {"date": "2018-12-27", "close": 110.1284, "volume": 5839611.0}, {"date": "2018-12-28", "close": 109.4025, "volume": 5116291.0}, {"date": "2018-12-31", "close": 110.022, "volume": 4981706.0}, {"date": "2019-01-02", "close": 111.5126, "volume": 4233847.0}, {"date": "2019-01-03", "close": 109.2864, "volume": 4154119.0}, {"date": "2019-01-04", "close": 113.5548, "volume": 4430160.0}, {"date": "2019-01-07", "close": 114.3582, "volume": 3732918.0}, {"date": "2019-01-08", "close": 115.9843, "volume": 4700622.0}, {"date": "2019-01-09", "close": 116.8167, "volume": 3619359.0}, {"date": "2019-01-10", "close": 117.8814, "volume": 3837848.0}, {"date": "2019-01-11", "close": 117.562, "volume": 3664065.0}, {"date": "2019-01-14", "close": 116.5263, "volume": 5217705.0}, {"date": "2019-01-15", "close": 117.8233, "volume": 3507503.0}, {"date": "2019-01-16", "close": 117.7168, "volume": 3789197.0}, {"date": "2019-01-17", "close": 118.2685, "volume": 5014762.0}, {"date": "2019-01-18", "close": 119.8462, "volume": 6004928.0}, {"date": "2019-01-22", "close": 118.588, "volume": 9734454.0}, {"date": "2019-01-23", "close": 128.6251, "volume": 22051560.0}, {"date": "2019-01-24", "close": 128.2767, "volume": 6310355.0}, {"date": "2019-01-25", "close": 129.6705, "volume": 5707375.0}, {"date": "2019-01-28", "close": 129.9609, "volume": 5124522.0}, {"date": "2019-01-29", "close": 130.0189, "volume": 5034563.0}, {"date": "2019-01-30", "close": 130.0673, "volume": 4488827.0}, {"date": "2019-01-31", "close": 130.106, "volume": 4880772.0}, {"date": "2019-02-01", "close": 129.7963, "volume": 3802091.0}, {"date": "2019-02-04", "close": 130.8513, "volume": 3954689.0}, {"date": "2019-02-05", "close": 131.1998, "volume": 5396802.0}, {"date": "2019-02-06", "close": 131.9451, "volume": 4876834.0}, {"date": "2019-02-07", "close": 128.9155, "volume": 4372136.0}, {"date": "2019-02-08", "close": 129.4188, "volume": 3156272.0}, {"date": "2019-02-11", "close": 129.6898, "volume": 3095030.0}, {"date": "2019-02-12", "close": 131.6837, "volume": 3313222.0}, {"date": "2019-02-13", "close": 133.1066, "volume": 4252066.0}, {"date": "2019-02-14", "close": 132.0999, "volume": 2789396.0}, {"date": "2019-02-15", "close": 133.6002, "volume": 3843467.0}, {"date": "2019-02-19", "close": 134.2487, "volume": 3383978.0}, {"date": "2019-02-20", "close": 133.5712, "volume": 3801087.0}, {"date": "2019-02-21", "close": 133.4163, "volume": 2937236.0}, {"date": "2019-02-22", "close": 134.781, "volume": 3111900.0}, {"date": "2019-02-25", "close": 134.9843, "volume": 3193627.0}, {"date": "2019-02-26", "close": 135.236, "volume": 3059551.0}, {"date": "2019-02-27", "close": 134.7036, "volume": 2530848.0}, {"date": "2019-02-28", "close": 133.697, "volume": 3450137.0}, {"date": "2019-03-01", "close": 134.7326, "volume": 2979597.0}, {"date": "2019-03-04", "close": 133.9874, "volume": 3404089.0}, {"date": "2019-03-05", "close": 133.455, "volume": 4196775.0}, {"date": "2019-03-06", "close": 132.5839, "volume": 2768250.0}, {"date": "2019-03-07", "close": 131.0159, "volume": 4358264.0}, {"date": "2019-03-08", "close": 130.7545, "volume": 3773562.0}, {"date": "2019-03-11", "close": 133.2905, "volume": 3935904.0}, {"date": "2019-03-12", "close": 133.8422, "volume": 3954350.0}, {"date": "2019-03-13", "close": 134.1132, "volume": 3168333.0}, {"date": "2019-03-14", "close": 134.3358, "volume": 2738418.0}, {"date": "2019-03-15", "close": 134.9553, "volume": 7153180.0}, {"date": "2019-03-18", "close": 135.7102, "volume": 3267620.0}, {"date": "2019-03-19", "close": 135.9812, "volume": 3454919.0}, {"date": "2019-03-20", "close": 135.1198, "volume": 3646608.0}, {"date": "2019-03-21", "close": 136.9008, "volume": 3576952.0}, {"date": "2019-03-22", "close": 134.9746, "volume": 3877002.0}, {"date": "2019-03-25", "close": 134.7133, "volume": 2771582.0}, {"date": "2019-03-26", "close": 135.7199, "volume": 2406340.0}, {"date": "2019-03-27", "close": 134.7714, "volume": 3091432.0}, {"date": "2019-03-28", "close": 135.4295, "volume": 2571619.0}, {"date": "2019-03-29", "close": 136.5717, "volume": 3101419.0}, {"date": "2019-04-01", "close": 138.7011, "volume": 3811916.0}, {"date": "2019-04-02", "close": 138.4107, "volume": 2400493.0}, {"date": "2019-04-03", "close": 139.0205, "volume": 2681044.0}, {"date": "2019-04-04", "close": 138.1977, "volume": 2771087.0}, {"date": "2019-04-05", "close": 138.6817, "volume": 2730860.0}, {"date": "2019-04-08", "close": 138.7882, "volume": 2116945.0}, {"date": "2019-04-09", "close": 137.5492, "volume": 3037700.0}, {"date": "2019-04-10", "close": 138.43, "volume": 2674521.0}, {"date": "2019-04-11", "close": 139.1657, "volume": 2941983.0}, {"date": "2019-04-12", "close": 139.7174, "volume": 2818340.0}, {"date": "2019-04-15", "close": 139.2818, "volume": 3444614.0}, {"date": "2019-04-16", "close": 140.482, "volume": 6234362.0}, {"date": "2019-04-17", "close": 134.6455, "volume": 12513600.0}, {"date": "2019-04-18", "close": 135.8264, "volume": 4827584.0}, {"date": "2019-04-22", "close": 134.4326, "volume": 4493876.0}, {"date": "2019-04-23", "close": 135.9328, "volume": 4421083.0}, {"date": "2019-04-24", "close": 135.4586, "volume": 2628270.0}, {"date": "2019-04-25", "close": 134.1809, "volume": 2910104.0}, {"date": "2019-04-26", "close": 134.9649, "volume": 2319706.0}, {"date": "2019-04-29", "close": 134.5875, "volume": 2764845.0}, {"date": "2019-04-30", "close": 135.7683, "volume": 4195775.0}, {"date": "2019-05-01", "close": 136.049, "volume": 3053683.0}, {"date": "2019-05-02", "close": 135.1101, "volume": 3541352.0}, {"date": "2019-05-03", "close": 135.7489, "volume": 2580034.0}, {"date": "2019-05-06", "close": 135.8748, "volume": 2793655.0}, {"date": "2019-05-07", "close": 133.2227, "volume": 4726771.0}, {"date": "2019-05-08", "close": 133.5712, "volume": 3818909.0}, {"date": "2019-05-09", "close": 130.9965, "volume": 4192942.0}, {"date": "2019-05-10", "close": 130.9772, "volume": 3977686.0}, {"date": "2019-05-13", "close": 127.2023, "volume": 4958021.0}, {"date": "2019-05-14", "close": 129.0317, "volume": 3280374.0}, {"date": "2019-05-15", "close": 130.0867, "volume": 2551009.0}, {"date": "2019-05-16", "close": 131.5192, "volume": 3017472.0}, {"date": "2019-05-17", "close": 130.0093, "volume": 2619135.0}, {"date": "2019-05-20", "close": 130.7836, "volume": 3264649.0}, {"date": "2019-05-21", "close": 132.0709, "volume": 2503504.0}, {"date": "2019-05-22", "close": 131.9741, "volume": 1849821.0}, {"date": "2019-05-23", "close": 128.1412, "volume": 5343437.0}, {"date": "2019-05-24", "close": 128.0347, "volume": 2596121.0}, {"date": "2019-05-28", "close": 126.2731, "volume": 4909121.0}, {"date": "2019-05-29", "close": 125.5278, "volume": 3678978.0}, {"date": "2019-05-30", "close": 125.4117, "volume": 2741880.0}, {"date": "2019-05-31", "close": 122.9145, "volume": 3539343.0}, {"date": "2019-06-03", "close": 124.1534, "volume": 4267080.0}, {"date": "2019-06-04", "close": 128.4316, "volume": 3913535.0}, {"date": "2019-06-05", "close": 127.2701, "volume": 3161584.0}, {"date": "2019-06-06", "close": 127.9767, "volume": 2298248.0}, {"date": "2019-06-07", "close": 129.0317, "volume": 2553398.0}, {"date": "2019-06-10", "close": 130.4158, "volume": 2911327.0}, {"date": "2019-06-11", "close": 131.5869, "volume": 3407345.0}, {"date": "2019-06-12", "close": 130.5416, "volume": 2254741.0}, {"date": "2019-06-13", "close": 131.403, "volume": 2955419.0}, {"date": "2019-06-14", "close": 130.8126, "volume": 2193367.0}, {"date": "2019-06-17", "close": 130.619, "volume": 2194129.0}, {"date": "2019-06-18", "close": 132.0031, "volume": 2914698.0}, {"date": "2019-06-19", "close": 132.6807, "volume": 2382520.0}, {"date": "2019-06-20", "close": 134.3939, "volume": 3071017.0}, {"date": "2019-06-21", "close": 134.7326, "volume": 5288759.0}, {"date": "2019-06-24", "close": 134.8778, "volume": 2186137.0}, {"date": "2019-06-25", "close": 133.9196, "volume": 2801251.0}, {"date": "2019-06-26", "close": 134.0745, "volume": 2284567.0}, {"date": "2019-06-27", "close": 134.0745, "volume": 2149824.0}, {"date": "2019-06-28", "close": 133.4744, "volume": 6154039.0}, {"date": "2019-07-01", "close": 135.3908, "volume": 3387184.0}, {"date": "2019-07-02", "close": 135.7199, "volume": 2410092.0}, {"date": "2019-07-03", "close": 136.9975, "volume": 1930361.0}, {"date": "2019-07-05", "close": 136.8427, "volume": 2135085.0}, {"date": "2019-07-08", "close": 136.0587, "volume": 2395487.0}, {"date": "2019-07-09", "close": 134.8585, "volume": 3365227.0}, {"date": "2019-07-10", "close": 135.9619, "volume": 2513931.0}, {"date": "2019-07-11", "close": 136.7072, "volume": 2133327.0}, {"date": "2019-07-12", "close": 138.159, "volume": 2786276.0}, {"date": "2019-07-15", "close": 138.7204, "volume": 2368309.0}, {"date": "2019-07-16", "close": 138.9237, "volume": 3474688.0}, {"date": "2019-07-17", "close": 138.4784, "volume": 6064265.0}, {"date": "2019-07-18", "close": 144.8279, "volume": 12695390.0}, {"date": "2019-07-19", "close": 144.8763, "volume": 7290678.0}, {"date": "2019-07-22", "close": 144.9344, "volume": 4093239.0}, {"date": "2019-07-23", "close": 145.5538, "volume": 3742204.0}, {"date": "2019-07-24", "close": 145.2151, "volume": 2952435.0}, {"date": "2019-07-25", "close": 145.5635, "volume": 3102113.0}, {"date": "2019-07-26", "close": 146.5024, "volume": 2904494.0}, {"date": "2019-07-29", "close": 146.0378, "volume": 2075528.0}, {"date": "2019-07-30", "close": 144.9634, "volume": 2632726.0}, {"date": "2019-07-31", "close": 143.4825, "volume": 3722907.0}, {"date": "2019-08-01", "close": 145.4958, "volume": 6344006.0}, {"date": "2019-08-02", "close": 142.5243, "volume": 8101720.0}, {"date": "2019-08-05", "close": 136.2426, "volume": 7114871.0}, {"date": "2019-08-06", "close": 136.2135, "volume": 5070650.0}, {"date": "2019-08-07", "close": 134.6455, "volume": 5931883.0}, {"date": "2019-08-08", "close": 135.6038, "volume": 5261444.0}, {"date": "2019-08-09", "close": 131.7612, "volume": 5244594.0}, {"date": "2019-08-12", "close": 129.3801, "volume": 4083850.0}, {"date": "2019-08-13", "close": 131.4321, "volume": 4551170.0}, {"date": "2019-08-14", "close": 127.0378, "volume": 5114159.0}, {"date": "2019-08-15", "close": 127.6863, "volume": 3738945.0}, {"date": "2019-08-16", "close": 129.4672, "volume": 3011993.0}, {"date": "2019-08-19", "close": 130.7061, "volume": 3165436.0}, {"date": "2019-08-20", "close": 128.7316, "volume": 3018934.0}, {"date": "2019-08-21", "close": 129.9415, "volume": 2806774.0}, {"date": "2019-08-22", "close": 130.0093, "volume": 2695009.0}, {"date": "2019-08-23", "close": 125.4117, "volume": 4818759.0}, {"date": "2019-08-26", "close": 125.8182, "volume": 2836837.0}, {"date": "2019-08-27", "close": 126.9603, "volume": 4728392.0}, {"date": "2019-08-28", "close": 128.4993, "volume": 2720362.0}, {"date": "2019-08-29", "close": 130.5513, "volume": 2972842.0}, {"date": "2019-08-30", "close": 131.1804, "volume": 2960594.0}, {"date": "2019-09-03", "close": 129.7963, "volume": 2828242.0}, {"date": "2019-09-04", "close": 131.9451, "volume": 2262081.0}, {"date": "2019-09-05", "close": 136.4458, "volume": 5012914.0}, {"date": "2019-09-06", "close": 136.0587, "volume": 2577200.0}, {"date": "2019-09-09", "close": 138.0235, "volume": 4226944.0}, {"date": "2019-09-10", "close": 140.3949, "volume": 4979741.0}, {"date": "2019-09-11", "close": 138.9914, "volume": 3869731.0}, {"date": "2019-09-12", "close": 139.0108, "volume": 2505432.0}, {"date": "2019-09-13", "close": 139.0592, "volume": 2206612.0}, {"date": "2019-09-16", "close": 137.9074, "volume": 1928500.0}, {"date": "2019-09-17", "close": 137.6364, "volume": 2940494.0}, {"date": "2019-09-18", "close": 137.6557, "volume": 1995159.0}, {"date": "2019-09-19", "close": 138.3816, "volume": 3182092.0}, {"date": "2019-09-20", "close": 137.3266, "volume": 5217881.0}, {"date": "2019-09-23", "close": 137.5105, "volume": 1850061.0}, {"date": "2019-09-24", "close": 137.133, "volume": 3311171.0}, {"date": "2019-09-25", "close": 138.5656, "volume": 2546205.0}, {"date": "2019-09-26", "close": 138.943, "volume": 2314542.0}, {"date": "2019-09-27", "close": 138.643, "volume": 2357082.0}, {"date": "2019-09-30", "close": 140.753, "volume": 4004429.0}, {"date": "2019-10-01", "close": 139.0495, "volume": 2973714.0}, {"date": "2019-10-02", "close": 137.1427, "volume": 3347276.0}, {"date": "2019-10-03", "close": 137.4621, "volume": 3161718.0}, {"date": "2019-10-04", "close": 138.401, "volume": 2449483.0}, {"date": "2019-10-07", "close": 136.7459, "volume": 2488799.0}, {"date": "2019-10-08", "close": 133.939, "volume": 3344083.0}, {"date": "2019-10-09", "close": 135.1876, "volume": 2633472.0}, {"date": "2019-10-10", "close": 136.6007, "volume": 2646693.0}, {"date": "2019-10-11", "close": 138.1784, "volume": 3018669.0}, {"date": "2019-10-14", "close": 137.4815, "volume": 2325609.0}, {"date": "2019-10-15", "close": 138.4107, "volume": 3046999.0}, {"date": "2019-10-16", "close": 137.5492, "volume": 5915705.0}, {"date": "2019-10-17", "close": 129.9512, "volume": 15830810.0}, {"date": "2019-10-18", "close": 129.7866, "volume": 7178379.0}, {"date": "2019-10-21", "close": 128.3251, "volume": 6372983.0}, {"date": "2019-10-22", "close": 129.6608, "volume": 4195803.0}, {"date": "2019-10-23", "close": 130.0673, "volume": 3627345.0}, {"date": "2019-10-24", "close": 129.7673, "volume": 2619309.0}, {"date": "2019-10-25", "close": 131.0933, "volume": 2579055.0}, {"date": "2019-10-28", "close": 131.6063, "volume": 3226132.0}, {"date": "2019-10-29", "close": 129.5253, "volume": 4160718.0}, {"date": "2019-10-30", "close": 130.9094, "volume": 2252989.0}, {"date": "2019-10-31", "close": 129.4382, "volume": 3412119.0}, {"date": "2019-11-01", "close": 131.1804, "volume": 3089789.0}, {"date": "2019-11-04", "close": 133.2517, "volume": 3335389.0}, {"date": "2019-11-05", "close": 133.4647, "volume": 3014961.0}, {"date": "2019-11-06", "close": 134.3261, "volume": 4477291.0}, {"date": "2019-11-07", "close": 133.2711, "volume": 4073908.0}, {"date": "2019-11-08", "close": 133.1937, "volume": 2278602.0}, {"date": "2019-11-11", "close": 131.1223, "volume": 2568755.0}, {"date": "2019-11-12", "close": 131.2385, "volume": 3046536.0}, {"date": "2019-11-13", "close": 130.1641, "volume": 3060924.0}, {"date": "2019-11-14", "close": 129.6995, "volume": 4231471.0}, {"date": "2019-11-15", "close": 130.0867, "volume": 3262656.0}, {"date": "2019-11-18", "close": 129.9996, "volume": 3210872.0}, {"date": "2019-11-19", "close": 130.2028, "volume": 2995071.0}, {"date": "2019-11-20", "close": 128.9252, "volume": 4140148.0}, {"date": "2019-11-21", "close": 129.5447, "volume": 3345343.0}, {"date": "2019-11-22", "close": 130.0286, "volume": 3297797.0}, {"date": "2019-11-25", "close": 131.6063, "volume": 2590170.0}, {"date": "2019-11-26", "close": 130.7545, "volume": 3793337.0}, {"date": "2019-11-27", "close": 129.4769, "volume": 3282827.0}, {"date": "2019-11-29", "close": 130.1351, "volume": 1825255.0}, {"date": "2019-12-02", "close": 128.6445, "volume": 3067831.0}, {"date": "2019-12-03", "close": 127.8799, "volume": 3711071.0}, {"date": "2019-12-04", "close": 127.754, "volume": 3530773.0}, {"date": "2019-12-05", "close": 127.6766, "volume": 3598578.0}, {"date": "2019-12-06", "close": 128.9446, "volume": 3437994.0}, {"date": "2019-12-09", "close": 129.6221, "volume": 2978801.0}, {"date": "2019-12-10", "close": 129.6124, "volume": 3480385.0}, {"date": "2019-12-11", "close": 129.4672, "volume": 3953311.0}, {"date": "2019-12-12", "close": 130.9772, "volume": 4824186.0}, {"date": "2019-12-13", "close": 129.9028, "volume": 2534970.0}, {"date": "2019-12-16", "close": 129.8254, "volume": 3049325.0}, {"date": "2019-12-17", "close": 129.9125, "volume": 2907547.0}, {"date": "2019-12-18", "close": 130.0964, "volume": 3102353.0}, {"date": "2019-12-19", "close": 130.2416, "volume": 3866717.0}, {"date": "2019-12-20", "close": 131.2385, "volume": 7112072.0}, {"date": "2019-12-23", "close": 131.1998, "volume": 2803168.0}, {"date": "2019-12-24", "close": 130.6481, "volume": 1202087.0}, {"date": "2019-12-26", "close": 130.5803, "volume": 2130706.0}, {"date": "2019-12-27", "close": 130.9288, "volume": 2752706.0}, {"date": "2019-12-30", "close": 128.5477, "volume": 4118937.0}, {"date": "2019-12-31", "close": 129.7382, "volume": 3778012.0}, {"date": "2020-01-02", "close": 131.074, "volume": 3148833.0}, {"date": "2020-01-03", "close": 130.0286, "volume": 2373676.0}, {"date": "2020-01-06", "close": 129.7963, "volume": 2426305.0}, {"date": "2020-01-07", "close": 129.8834, "volume": 3275968.0}, {"date": "2020-01-08", "close": 130.9675, "volume": 4346140.0}, {"date": "2020-01-09", "close": 132.3516, "volume": 3732830.0}, {"date": "2020-01-10", "close": 132.3032, "volume": 3255641.0}, {"date": "2020-01-13", "close": 132.2161, "volume": 3531572.0}, {"date": "2020-01-14", "close": 131.4611, "volume": 3683458.0}, {"date": "2020-01-15", "close": 132.2354, "volume": 4045952.0}, {"date": "2020-01-16", "close": 133.5518, "volume": 4320911.0}, {"date": "2020-01-17", "close": 133.8712, "volume": 5623336.0}, {"date": "2020-01-21", "close": 134.7036, "volume": 7244079.0}, {"date": "2020-01-22", "close": 139.2721, "volume": 16470430.0}, {"date": "2020-01-23", "close": 138.2849, "volume": 5657790.0}, {"date": "2020-01-24", "close": 136.049, "volume": 5580189.0}, {"date": "2020-01-27", "close": 134.1713, "volume": 4166562.0}, {"date": "2020-01-28", "close": 135.0714, "volume": 3451557.0}, {"date": "2020-01-29", "close": 133.2711, "volume": 3054714.0}, {"date": "2020-01-30", "close": 132.3806, "volume": 5057906.0}, {"date": "2020-01-31", "close": 139.1173, "volume": 18994560.0}, {"date": "2020-02-03", "close": 141.5757, "volume": 8887502.0}, {"date": "2020-02-04", "close": 144.3246, "volume": 5620966.0}, {"date": "2020-02-05", "close": 151.3129, "volume": 14386820.0}, {"date": "2020-02-06", "close": 151.7291, "volume": 8400545.0}, {"date": "2020-02-07", "close": 148.4866, "volume": 6423429.0}, {"date": "2020-02-10", "close": 149.4739, "volume": 5239807.0}, {"date": "2020-02-11", "close": 148.5544, "volume": 3835112.0}, {"date": "2020-02-12", "close": 150.3256, "volume": 4438007.0}, {"date": "2020-02-13", "close": 149.3577, "volume": 3820697.0}, {"date": "2020-02-14", "close": 145.8636, "volume": 6099244.0}, {"date": "2020-02-18", "close": 146.2507, "volume": 3343514.0}, {"date": "2020-02-19", "close": 146.0184, "volume": 2733277.0}, {"date": "2020-02-20", "close": 146.3669, "volume": 2880709.0}, {"date": "2020-02-21", "close": 145.0312, "volume": 3537258.0}, {"date": "2020-02-24", "close": 141.7306, "volume": 5452408.0}, {"date": "2020-02-25", "close": 137.1621, "volume": 6211547.0}, {"date": "2020-02-26", "close": 135.265, "volume": 5409537.0}, {"date": "2020-02-27", "close": 128.8381, "volume": 8421125.0}, {"date": "2020-02-28", "close": 125.9731, "volume": 13012230.0}, {"date": "2020-03-02", "close": 129.9899, "volume": 8531415.0}, {"date": "2020-03-03", "close": 124.7632, "volume": 7896068.0}, {"date": "2020-03-04", "close": 129.9125, "volume": 4996370.0}, {"date": "2020-03-05", "close": 125.3923, "volume": 5446227.0}, {"date": "2020-03-06", "close": 123.6307, "volume": 8193257.0}, {"date": "2020-03-09", "close": 114.0291, "volume": 10757490.0}, {"date": "2020-03-10", "close": 120.7657, "volume": 11410690.0}, {"date": "2020-03-11", "close": 114.184, "volume": 8451038.0}, {"date": "2020-03-12", "close": 99.5105, "volume": 12512660.0}, {"date": "2020-03-13", "close": 104.4855, "volume": 12502110.0}, {"date": "2020-03-16", "close": 95.9002, "volume": 10567960.0}, {"date": "2020-03-17", "close": 103.2273, "volume": 9258338.0}, {"date": "2020-03-18", "close": 100.2268, "volume": 8772460.0}, {"date": "2020-03-19", "close": 97.1198, "volume": 8396521.0}, {"date": "2020-03-20", "close": 92.3286, "volume": 10546460.0}, {"date": "2020-03-23", "close": 91.7285, "volume": 9729393.0}, {"date": "2020-03-24", "close": 102.0948, "volume": 7973944.0}, {"date": "2020-03-25", "close": 102.4529, "volume": 8654047.0}, {"date": "2020-03-26", "close": 109.267, "volume": 7158052.0}, {"date": "2020-03-27", "close": 104.563, "volume": 6423038.0}, {"date": "2020-03-30", "close": 109.3057, "volume": 5564541.0}, {"date": "2020-03-31", "close": 107.3699, "volume": 6346676.0}, {"date": "2020-04-01", "close": 101.7657, "volume": 6112947.0}, {"date": "2020-04-02", "close": 106.4698, "volume": 6328674.0}, {"date": "2020-04-03", "close": 102.9272, "volume": 4538750.0}, {"date": "2020-04-06", "close": 111.1351, "volume": 7034193.0}, {"date": "2020-04-07", "close": 111.2512, "volume": 5595329.0}, {"date": "2020-04-08", "close": 115.4616, "volume": 5158641.0}, {"date": "2020-04-09", "close": 117.6007, "volume": 5576815.0}, {"date": "2020-04-13", "close": 117.2619, "volume": 5119713.0}, {"date": "2020-04-14", "close": 119.9333, "volume": 5088660.0}, {"date": "2020-04-15", "close": 114.8809, "volume": 5637341.0}, {"date": "2020-04-16", "close": 112.0159, "volume": 6457556.0}, {"date": "2020-04-17", "close": 116.265, "volume": 4965992.0}, {"date": "2020-04-20", "close": 116.5457, "volume": 8181736.0}, {"date": "2020-04-21", "close": 113.0128, "volume": 14349030.0}, {"date": "2020-04-22", "close": 115.481, "volume": 7087869.0}, {"date": "2020-04-23", "close": 117.4555, "volume": 6881615.0}, {"date": "2020-04-24", "close": 120.7173, "volume": 4987346.0}, {"date": "2020-04-27", "close": 121.8788, "volume": 4923806.0}, {"date": "2020-04-28", "close": 122.2176, "volume": 4778144.0}, {"date": "2020-04-29", "close": 124.5599, "volume": 5257579.0}, {"date": "2020-04-30", "close": 121.5304, "volume": 6635783.0}, {"date": "2020-05-01", "close": 117.9588, "volume": 4925535.0}, {"date": "2020-05-04", "close": 117.7749, "volume": 4017877.0}, {"date": "2020-05-05", "close": 118.646, "volume": 3899416.0}, {"date": "2020-05-06", "close": 119.2171, "volume": 3864589.0}, {"date": "2020-05-07", "close": 117.3394, "volume": 4414328.0}, {"date": "2020-05-08", "close": 119.0429, "volume": 5003939.0}, {"date": "2020-05-11", "close": 118.6557, "volume": 3535276.0}, {"date": "2020-05-12", "close": 116.4005, "volume": 4784457.0}, {"date": "2020-05-13", "close": 112.0159, "volume": 5882813.0}, {"date": "2020-05-14", "close": 113.1967, "volume": 5259373.0}, {"date": "2020-05-15", "close": 113.2257, "volume": 4786330.0}, {"date": "2020-05-18", "close": 117.6588, "volume": 4207593.0}, {"date": "2020-05-19", "close": 116.4295, "volume": 3241117.0}, {"date": "2020-05-20", "close": 117.4845, "volume": 3840858.0}, {"date": "2020-05-21", "close": 115.2971, "volume": 4000863.0}, {"date": "2020-05-22", "close": 114.5905, "volume": 4180771.0}, {"date": "2020-05-26", "close": 117.8523, "volume": 5469282.0}, {"date": "2020-05-27", "close": 121.511, "volume": 5727496.0}, {"date": "2020-05-28", "close": 120.5334, "volume": 3916377.0}, {"date": "2020-05-29", "close": 120.8916, "volume": 7930467.0}, {"date": "2020-06-01", "close": 120.8819, "volume": 2883294.0}, {"date": "2020-06-02", "close": 121.9563, "volume": 2978056.0}, {"date": "2020-06-03", "close": 124.9084, "volume": 3917746.0}, {"date": "2020-06-04", "close": 124.7535, "volume": 3864785.0}, {"date": "2020-06-05", "close": 127.8218, "volume": 5892960.0}, {"date": "2020-06-08", "close": 131.3934, "volume": 5370469.0}, {"date": "2020-06-09", "close": 127.6379, "volume": 5393644.0}, {"date": "2020-06-10", "close": 125.7021, "volume": 4734835.0}, {"date": "2020-06-11", "close": 114.2227, "volume": 11763630.0}, {"date": "2020-06-12", "close": 117.9975, "volume": 6220327.0}, {"date": "2020-06-15", "close": 117.7459, "volume": 5151240.0}, {"date": "2020-06-16", "close": 121.1335, "volume": 5609087.0}, {"date": "2020-06-17", "close": 120.1656, "volume": 3156836.0}, {"date": "2020-06-18", "close": 120.1753, "volume": 2865362.0}, {"date": "2020-06-19", "close": 118.5396, "volume": 8092354.0}, {"date": "2020-06-22", "close": 117.1845, "volume": 4773499.0}, {"date": "2020-06-23", "close": 115.5778, "volume": 6632605.0}, {"date": "2020-06-24", "close": 112.6837, "volume": 6750990.0}, {"date": "2020-06-25", "close": 115.21, "volume": 6130626.0}, {"date": "2020-06-26", "close": 113.429, "volume": 10750110.0}, {"date": "2020-06-29", "close": 115.9069, "volume": 4159488.0}, {"date": "2020-06-30", "close": 116.8941, "volume": 3919469.0}, {"date": "2020-07-01", "close": 114.7357, "volume": 4655765.0}, {"date": "2020-07-02", "close": 115.8585, "volume": 3746958.0}, {"date": "2020-07-06", "close": 116.3327, "volume": 4045439.0}, {"date": "2020-07-07", "close": 113.8065, "volume": 4278307.0}, {"date": "2020-07-08", "close": 113.9323, "volume": 5192806.0}, {"date": "2020-07-09", "close": 111.9965, "volume": 4762991.0}, {"date": "2020-07-10", "close": 114.5518, "volume": 4285705.0}, {"date": "2020-07-13", "close": 115.3745, "volume": 4650651.0}, {"date": "2020-07-14", "close": 116.7296, "volume": 4534397.0}, {"date": "2020-07-15", "close": 119.0525, "volume": 4473400.0}, {"date": "2020-07-16", "close": 120.0301, "volume": 4330917.0}, {"date": "2020-07-17", "close": 121.0948, "volume": 3988460.0}, {"date": "2020-07-20", "close": 122.3144, "volume": 9927668.0}, {"date": "2020-07-21", "close": 122.0143, "volume": 15364950.0}, {"date": "2020-07-22", "close": 124.5406, "volume": 8195366.0}, {"date": "2020-07-23", "close": 123.2436, "volume": 4220136.0}, {"date": "2020-07-24", "close": 121.753, "volume": 3531076.0}, {"date": "2020-07-27", "close": 122.1595, "volume": 3733547.0}, {"date": "2020-07-28", "close": 120.4754, "volume": 4178176.0}, {"date": "2020-07-29", "close": 121.2981, "volume": 2833141.0}, {"date": "2020-07-30", "close": 118.9558, "volume": 3988062.0}, {"date": "2020-07-31", "close": 118.9945, "volume": 5277652.0}, {"date": "2020-08-03", "close": 120.3205, "volume": 3526574.0}, {"date": "2020-08-04", "close": 121.8014, "volume": 3431366.0}, {"date": "2020-08-05", "close": 121.4239, "volume": 3675400.0}, {"date": "2020-08-06", "close": 122.0724, "volume": 3417131.0}, {"date": "2020-08-07", "close": 120.9496, "volume": 3651226.0}, {"date": "2020-08-10", "close": 123.0306, "volume": 3968295.0}, {"date": "2020-08-11", "close": 122.6822, "volume": 5001176.0}, {"date": "2020-08-12", "close": 122.6338, "volume": 3530177.0}, {"date": "2020-08-13", "close": 121.0174, "volume": 3171258.0}, {"date": "2020-08-14", "close": 121.2497, "volume": 2963753.0}, {"date": "2020-08-17", "close": 120.4463, "volume": 3360064.0}, {"date": "2020-08-18", "close": 120.9109, "volume": 2882355.0}, {"date": "2020-08-19", "close": 119.8656, "volume": 3743949.0}, {"date": "2020-08-20", "close": 119.1977, "volume": 2561164.0}, {"date": "2020-08-21", "close": 119.2074, "volume": 3385051.0}, {"date": "2020-08-24", "close": 121.6465, "volume": 4070816.0}, {"date": "2020-08-25", "close": 120.6399, "volume": 2977697.0}, {"date": "2020-08-26", "close": 120.185, "volume": 3388687.0}, {"date": "2020-08-27", "close": 120.6496, "volume": 3422654.0}, {"date": "2020-08-28", "close": 121.0561, "volume": 3099940.0}, {"date": "2020-08-31", "close": 119.3526, "volume": 4827879.0}, {"date": "2020-09-01", "close": 119.4397, "volume": 3155623.0}, {"date": "2020-09-02", "close": 124.0663, "volume": 6592430.0}, {"date": "2020-09-03", "close": 120.456, "volume": 5716750.0}, {"date": "2020-09-04", "close": 118.375, "volume": 6018238.0}, {"date": "2020-09-08", "close": 117.32, "volume": 5210292.0}, {"date": "2020-09-09", "close": 118.3363, "volume": 3770678.0}, {"date": "2020-09-10", "close": 116.6909, "volume": 3978805.0}, {"date": "2020-09-11", "close": 117.562, "volume": 3548091.0}, {"date": "2020-09-14", "close": 118.1718, "volume": 3641887.0}, {"date": "2020-09-15", "close": 118.5105, "volume": 2915221.0}, {"date": "2020-09-16", "close": 120.2334, "volume": 3789458.0}, {"date": "2020-09-17", "close": 120.9109, "volume": 3171262.0}, {"date": "2020-09-18", "close": 118.8203, "volume": 5391570.0}, {"date": "2020-09-21", "close": 116.3908, "volume": 5311441.0}, {"date": "2020-09-22", "close": 116.6425, "volume": 2957809.0}, {"date": "2020-09-23", "close": 115.0164, "volume": 3939398.0}, {"date": "2020-09-24", "close": 114.3001, "volume": 3546160.0}, {"date": "2020-09-25", "close": 115.1325, "volume": 2953686.0}, {"date": "2020-09-28", "close": 117.8233, "volume": 3509576.0}, {"date": "2020-09-29", "close": 117.0587, "volume": 2130564.0}, {"date": "2020-09-30", "close": 117.7652, "volume": 3261235.0}, {"date": "2020-10-01", "close": 117.2038, "volume": 3211661.0}, {"date": "2020-10-02", "close": 116.7005, "volume": 2925228.0}, {"date": "2020-10-05", "close": 118.0943, "volume": 3050949.0}, {"date": "2020-10-06", "close": 118.0556, "volume": 3872265.0}, {"date": "2020-10-07", "close": 120.0882, "volume": 2815663.0}, {"date": "2020-10-08", "close": 127.2701, "volume": 25288930.0}, {"date": "2020-10-09", "close": 123.6888, "volume": 8353704.0}, {"date": "2020-10-12", "close": 123.1274, "volume": 4635115.0}, {"date": "2020-10-13", "close": 121.0852, "volume": 5406088.0}, {"date": "2020-10-14", "close": 121.8982, "volume": 3730139.0}, {"date": "2020-10-15", "close": 120.8819, "volume": 3389301.0}, {"date": "2020-10-16", "close": 121.8885, "volume": 4714320.0}, {"date": "2020-10-19", "close": 121.4917, "volume": 7478735.0}, {"date": "2020-10-20", "close": 113.6032, "volume": 21501070.0}, {"date": "2020-10-21", "close": 111.3674, "volume": 9755308.0}, {"date": "2020-10-22", "close": 112.0449, "volume": 7858158.0}, {"date": "2020-10-23", "close": 112.2772, "volume": 3893362.0}, {"date": "2020-10-26", "close": 108.6185, "volume": 7203366.0}, {"date": "2020-10-27", "close": 107.0118, "volume": 5936106.0}, {"date": "2020-10-28", "close": 103.2273, "volume": 9427321.0}, {"date": "2020-10-29", "close": 105.4147, "volume": 6760241.0}, {"date": "2020-10-30", "close": 108.0765, "volume": 7923882.0}, {"date": "2020-11-02", "close": 109.2864, "volume": 5311497.0}, {"date": "2020-11-03", "close": 110.4963, "volume": 4204287.0}, {"date": "2020-11-04", "close": 108.3088, "volume": 5800071.0}, {"date": "2020-11-05", "close": 111.0867, "volume": 4902206.0}, {"date": "2020-11-06", "close": 110.3801, "volume": 5249171.0}, {"date": "2020-11-09", "close": 111.8223, "volume": 8992152.0}, {"date": "2020-11-10", "close": 114.1259, "volume": 5622756.0}, {"date": "2020-11-11", "close": 113.4387, "volume": 4289601.0}, {"date": "2020-11-12", "close": 110.8253, "volume": 6500799.0}, {"date": "2020-11-13", "close": 113.0999, "volume": 4683512.0}, {"date": "2020-11-16", "close": 114.5615, "volume": 5293385.0}, {"date": "2020-11-17", "close": 113.9226, "volume": 4134455.0}, {"date": "2020-11-18", "close": 113.0225, "volume": 4606828.0}, {"date": "2020-11-19", "close": 113.4193, "volume": 3439648.0}, {"date": "2020-11-20", "close": 113.187, "volume": 5024593.0}, {"date": "2020-11-23", "close": 116.2359, "volume": 5655119.0}, {"date": "2020-11-24", "close": 120.427, "volume": 7759006.0}, {"date": "2020-11-25", "close": 120.214, "volume": 4135894.0}, {"date": "2020-11-27", "close": 120.3592, "volume": 2091186.0}, {"date": "2020-11-30", "close": 119.5559, "volume": 5987991.0}, {"date": "2020-12-01", "close": 119.2074, "volume": 5312057.0}, {"date": "2020-12-02", "close": 120.6206, "volume": 3690737.0}, {"date": "2020-12-03", "close": 119.643, "volume": 4548161.0}, {"date": "2020-12-04", "close": 123.1178, "volume": 5522760.0}, {"date": "2020-12-07", "close": 120.698, "volume": 8318500.0}, {"date": "2020-12-08", "close": 121.6756, "volume": 5395024.0}, {"date": "2020-12-09", "close": 122.7209, "volume": 6513517.0}, {"date": "2020-12-10", "close": 120.9496, "volume": 4803172.0}, {"date": "2020-12-11", "close": 120.2818, "volume": 4481416.0}, {"date": "2020-12-14", "close": 119.5655, "volume": 5050023.0}, {"date": "2020-12-15", "close": 121.8885, "volume": 4359601.0}, {"date": "2020-12-16", "close": 121.5207, "volume": 4530096.0}, {"date": "2020-12-17", "close": 121.5207, "volume": 3787962.0}, {"date": "2020-12-18", "close": 121.8111, "volume": 7552845.0}, {"date": "2020-12-21", "close": 119.43, "volume": 6115671.0}, {"date": "2020-12-22", "close": 119.643, "volume": 4337757.0}, {"date": "2020-12-23", "close": 119.9237, "volume": 2693889.0}, {"date": "2020-12-24", "close": 120.6883, "volume": 1761122.0}, {"date": "2020-12-28", "close": 120.8141, "volume": 3615222.0}, {"date": "2020-12-29", "close": 119.8269, "volume": 3487007.0}, {"date": "2020-12-30", "close": 120.3495, "volume": 3380494.0}, {"date": "2020-12-31", "close": 121.8401, "volume": 3574696.0}, {"date": "2021-01-04", "close": 119.9624, "volume": 5179161.0}, {"date": "2021-01-05", "close": 122.0918, "volume": 6114619.0}, {"date": "2021-01-06", "close": 125.1407, "volume": 7956740.0}, {"date": "2021-01-07", "close": 124.8503, "volume": 4507382.0}, {"date": "2021-01-08", "close": 124.4051, "volume": 4676487.0}, {"date": "2021-01-11", "close": 124.4535, "volume": 5602466.0}, {"date": "2021-01-12", "close": 125.0633, "volume": 3749213.0}, {"date": "2021-01-13", "close": 122.8467, "volume": 7677739.0}, {"date": "2021-01-14", "close": 124.831, "volume": 7503180.0}, {"date": "2021-01-15", "close": 124.2696, "volume": 4905506.0}, {"date": "2021-01-19", "close": 124.8793, "volume": 5397956.0}, {"date": "2021-01-20", "close": 125.9053, "volume": 5598705.0}, {"date": "2021-01-21", "close": 127.4249, "volume": 12819230.0}, {"date": "2021-01-22", "close": 114.8034, "volume": 38063530.0}, {"date": "2021-01-25", "close": 114.7744, "volume": 13686390.0}, {"date": "2021-01-26", "close": 118.5589, "volume": 10694710.0}, {"date": "2021-01-27", "close": 118.5396, "volume": 12146540.0}, {"date": "2021-01-28", "close": 116.2263, "volume": 8084051.0}, {"date": "2021-01-29", "close": 115.2874, "volume": 11825500.0}, {"date": "2021-02-01", "close": 116.6715, "volume": 6250508.0}, {"date": "2021-02-02", "close": 115.6068, "volume": 6341883.0}, {"date": "2021-02-03", "close": 115.2971, "volume": 6715366.0}, {"date": "2021-02-04", "close": 117.1361, "volume": 4562124.0}, {"date": "2021-02-05", "close": 117.8814, "volume": 4565727.0}, {"date": "2021-02-08", "close": 119.643, "volume": 5887999.0}, {"date": "2021-02-09", "close": 118.1814, "volume": 4717014.0}, {"date": "2021-02-10", "close": 118.3169, "volume": 4866765.0}, {"date": "2021-02-11", "close": 117.0296, "volume": 5381556.0}, {"date": "2021-02-12", "close": 116.9232, "volume": 3871195.0}, {"date": "2021-02-16", "close": 116.2166, "volume": 6639790.0}, {"date": "2021-02-17", "close": 116.1198, "volume": 3975906.0}, {"date": "2021-02-18", "close": 116.8554, "volume": 5399145.0}, {"date": "2021-02-19", "close": 115.1712, "volume": 6578741.0}, {"date": "2021-02-22", "close": 116.9812, "volume": 5879249.0}, {"date": "2021-02-23", "close": 116.836, "volume": 4531464.0}, {"date": "2021-02-24", "close": 119.2558, "volume": 5819983.0}, {"date": "2021-02-25", "close": 118.5396, "volume": 5691830.0}, {"date": "2021-02-26", "close": 115.1132, "volume": 9050990.0}, {"date": "2021-03-01", "close": 116.8651, "volume": 5715767.0}, {"date": "2021-03-02", "close": 116.4682, "volume": 4524299.0}, {"date": "2021-03-03", "close": 118.4331, "volume": 7404269.0}, {"date": "2021-03-04", "close": 116.2553, "volume": 8068492.0}, {"date": "2021-03-05", "close": 118.888, "volume": 6949265.0}, {"date": "2021-03-08", "close": 120.8045, "volume": 7239191.0}, {"date": "2021-03-09", "close": 120.1947, "volume": 5609029.0}, {"date": "2021-03-10", "close": 123.7663, "volume": 7247807.0}, {"date": "2021-03-11", "close": 123.0597, "volume": 5146937.0}, {"date": "2021-03-12", "close": 123.5146, "volume": 4010100.0}, {"date": "2021-03-15", "close": 124.4535, "volume": 3421281.0}, {"date": "2021-03-16", "close": 124.1244, "volume": 4653178.0}, {"date": "2021-03-17", "close": 124.889, "volume": 4291351.0}, {"date": "2021-03-18", "close": 125.886, "volume": 5835669.0}, {"date": "2021-03-19", "close": 124.7632, "volume": 9844983.0}, {"date": "2021-03-22", "close": 126.3602, "volume": 4164914.0}, {"date": "2021-03-23", "close": 126.2731, "volume": 4356359.0}, {"date": "2021-03-24", "close": 126.428, "volume": 4005027.0}, {"date": "2021-03-25", "close": 128.7994, "volume": 5553966.0}, {"date": "2021-03-26", "close": 132.0031, "volume": 5567592.0}, {"date": "2021-03-29", "close": 131.4998, "volume": 4622664.0}, {"date": "2021-03-30", "close": 130.3964, "volume": 4790366.0}, {"date": "2021-03-31", "close": 128.9833, "volume": 4945315.0}, {"date": "2021-04-01", "close": 128.9542, "volume": 4074161.0}, {"date": "2021-04-05", "close": 131.5676, "volume": 5471616.0}, {"date": "2021-04-06", "close": 129.9125, "volume": 3620964.0}, {"date": "2021-04-07", "close": 130.5997, "volume": 2976136.0}, {"date": "2021-04-08", "close": 130.7836, "volume": 4087228.0}, {"date": "2021-04-09", "close": 131.374, "volume": 3023916.0}, {"date": "2021-04-12", "close": 130.2706, "volume": 3753959.0}, {"date": "2021-04-13", "close": 126.97, "volume": 8033530.0}, {"date": "2021-04-14", "close": 128.3735, "volume": 5868049.0}, {"date": "2021-04-15", "close": 128.3251, "volume": 3883955.0}, {"date": "2021-04-16", "close": 129.3027, "volume": 5291756.0}, {"date": "2021-04-19", "close": 128.8478, "volume": 8198582.0}, {"date": "2021-04-20", "close": 133.726, "volume": 15480580.0}, {"date": "2021-04-21", "close": 138.943, "volume": 11909010.0}, {"date": "2021-04-22", "close": 136.7459, "volume": 7101368.0}, {"date": "2021-04-23", "close": 137.859, "volume": 4556700.0}, {"date": "2021-04-26", "close": 137.0266, "volume": 4710763.0}, {"date": "2021-04-27", "close": 137.4525, "volume": 3884037.0}, {"date": "2021-04-28", "close": 138.4107, "volume": 3768129.0}, {"date": "2021-04-29", "close": 139.6109, "volume": 4353880.0}, {"date": "2021-04-30", "close": 137.3266, "volume": 8872181.0}, {"date": "2021-05-03", "close": 140.1045, "volume": 5733463.0}, {"date": "2021-05-04", "close": 141.0724, "volume": 6350479.0}, {"date": "2021-05-05", "close": 140.5594, "volume": 3622786.0}, {"date": "2021-05-06", "close": 143.6567, "volume": 7503487.0}, {"date": "2021-05-07", "close": 140.7917, "volume": 7003467.0}, {"date": "2021-05-10", "close": 141.479, "volume": 6983377.0}, {"date": "2021-05-11", "close": 139.5915, "volume": 7126404.0}, {"date": "2021-05-12", "close": 136.7652, "volume": 5959579.0}, {"date": "2021-05-13", "close": 139.5431, "volume": 4598920.0}, {"date": "2021-05-14", "close": 140.0368, "volume": 2747385.0}, {"date": "2021-05-17", "close": 140.453, "volume": 4275014.0}, {"date": "2021-05-18", "close": 139.2915, "volume": 3824050.0}, {"date": "2021-05-19", "close": 138.5946, "volume": 4300732.0}, {"date": "2021-05-20", "close": 139.2624, "volume": 4112690.0}, {"date": "2021-05-21", "close": 140.0948, "volume": 4033482.0}, {"date": "2021-05-24", "close": 140.0755, "volume": 3297570.0}, {"date": "2021-05-25", "close": 139.1753, "volume": 3937323.0}, {"date": "2021-05-26", "close": 138.7785, "volume": 3083789.0}, {"date": "2021-05-27", "close": 139.2044, "volume": 5630345.0}, {"date": "2021-05-28", "close": 139.1269, "volume": 2534811.0}, {"date": "2021-06-01", "close": 139.5625, "volume": 2417455.0}, {"date": "2021-06-02", "close": 141.0434, "volume": 2786916.0}, {"date": "2021-06-03", "close": 140.8788, "volume": 4130741.0}, {"date": "2021-06-04", "close": 142.6888, "volume": 3117905.0}, {"date": "2021-06-07", "close": 143.2696, "volume": 3462712.0}, {"date": "2021-06-08", "close": 144.2859, "volume": 5080099.0}, {"date": "2021-06-09", "close": 145.8345, "volume": 5303252.0}, {"date": "2021-06-10", "close": 145.7087, "volume": 4758488.0}, {"date": "2021-06-11", "close": 146.425, "volume": 3438255.0}, {"date": "2021-06-14", "close": 145.2151, "volume": 3344845.0}, {"date": "2021-06-15", "close": 144.5666, "volume": 2513281.0}, {"date": "2021-06-16", "close": 143.0857, "volume": 3879185.0}, {"date": "2021-06-17", "close": 140.9272, "volume": 4367387.0}, {"date": "2021-06-18", "close": 138.5268, "volume": 9156505.0}, {"date": "2021-06-21", "close": 141.9435, "volume": 4285711.0}, {"date": "2021-06-22", "close": 141.6629, "volume": 2437121.0}, {"date": "2021-06-23", "close": 139.969, "volume": 3202644.0}, {"date": "2021-06-24", "close": 140.7724, "volume": 3609679.0}, {"date": "2021-06-25", "close": 142.1274, "volume": 3594218.0}, {"date": "2021-06-28", "close": 140.6272, "volume": 3888869.0}, {"date": "2021-06-29", "close": 140.8788, "volume": 2428626.0}, {"date": "2021-06-30", "close": 141.8855, "volume": 3245091.0}, {"date": "2021-07-01", "close": 142.1274, "volume": 2686289.0}, {"date": "2021-07-02", "close": 135.5263, "volume": 16828160.0}, {"date": "2021-07-06", "close": 134.3261, "volume": 8093747.0}, {"date": "2021-07-07", "close": 135.3327, "volume": 4059667.0}, {"date": "2021-07-08", "close": 136.2232, "volume": 5487425.0}, {"date": "2021-07-09", "close": 136.9782, "volume": 3904059.0}, {"date": "2021-07-12", "close": 136.3974, "volume": 3342627.0}, {"date": "2021-07-13", "close": 135.778, "volume": 3164294.0}, {"date": "2021-07-14", "close": 135.3327, "volume": 4403752.0}, {"date": "2021-07-15", "close": 135.9425, "volume": 3639698.0}, {"date": "2021-07-16", "close": 134.4423, "volume": 4109308.0}, {"date": "2021-07-19", "close": 133.4937, "volume": 8582302.0}, {"date": "2021-07-20", "close": 135.4779, "volume": 13611680.0}, {"date": "2021-07-21", "close": 136.7652, "volume": 4803977.0}, {"date": "2021-07-22", "close": 136.1942, "volume": 3314153.0}, {"date": "2021-07-23", "close": 136.804, "volume": 4474157.0}, {"date": "2021-07-26", "close": 138.1881, "volume": 4246266.0}, {"date": "2021-07-27", "close": 138.1687, "volume": 3137027.0}, {"date": "2021-07-28", "close": 137.2202, "volume": 2544099.0}, {"date": "2021-07-29", "close": 137.375, "volume": 2670873.0}, {"date": "2021-07-30", "close": 136.4362, "volume": 3535555.0}, {"date": "2021-08-02", "close": 136.8814, "volume": 2929540.0}, {"date": "2021-08-03", "close": 139.4463, "volume": 4084724.0}, {"date": "2021-08-04", "close": 138.1784, "volume": 2830079.0}, {"date": "2021-08-05", "close": 138.1881, "volume": 2757389.0}, {"date": "2021-08-06", "close": 139.4657, "volume": 3826835.0}, {"date": "2021-08-09", "close": 136.7168, "volume": 4904065.0}, {"date": "2021-08-10", "close": 136.8427, "volume": 5299869.0}, {"date": "2021-08-11", "close": 137.5686, "volume": 4259952.0}, {"date": "2021-08-12", "close": 138.4784, "volume": 2089418.0}, {"date": "2021-08-13", "close": 138.5849, "volume": 1910443.0}, {"date": "2021-08-16", "close": 138.9818, "volume": 2786343.0}, {"date": "2021-08-17", "close": 137.8493, "volume": 3074078.0}, {"date": "2021-08-18", "close": 134.994, "volume": 3510694.0}, {"date": "2021-08-19", "close": 133.5905, "volume": 4160129.0}, {"date": "2021-08-20", "close": 134.6455, "volume": 2657763.0}, {"date": "2021-08-23", "close": 135.1392, "volume": 3039587.0}, {"date": "2021-08-24", "close": 135.3521, "volume": 2365638.0}, {"date": "2021-08-25", "close": 135.3715, "volume": 2012817.0}, {"date": "2021-08-26", "close": 134.3261, "volume": 2498915.0}, {"date": "2021-08-27", "close": 134.9359, "volume": 2459643.0}, {"date": "2021-08-30", "close": 134.51, "volume": 1995526.0}, {"date": "2021-08-31", "close": 135.8361, "volume": 4235101.0}, {"date": "2021-09-01", "close": 134.8294, "volume": 2474544.0}, {"date": "2021-09-02", "close": 135.5166, "volume": 2715659.0}, {"date": "2021-09-03", "close": 135.1004, "volume": 1924215.0}, {"date": "2021-09-07", "close": 133.6292, "volume": 3285363.0}, {"date": "2021-09-08", "close": 134.2196, "volume": 2985409.0}, {"date": "2021-09-09", "close": 133.3195, "volume": 3508363.0}, {"date": "2021-09-10", "close": 132.6226, "volume": 3975115.0}, {"date": "2021-09-13", "close": 133.7163, "volume": 4144345.0}, {"date": "2021-09-14", "close": 131.8483, "volume": 4454291.0}, {"date": "2021-09-15", "close": 132.7968, "volume": 3254122.0}, {"date": "2021-09-16", "close": 132.0515, "volume": 2643975.0}, {"date": "2021-09-17", "close": 130.8901, "volume": 5633480.0}, {"date": "2021-09-20", "close": 129.9996, "volume": 4770651.0}, {"date": "2021-09-21", "close": 128.7026, "volume": 4074528.0}, {"date": "2021-09-22", "close": 130.3093, "volume": 3602416.0}, {"date": "2021-09-23", "close": 132.3419, "volume": 3013238.0}, {"date": "2021-09-24", "close": 133.0775, "volume": 2964397.0}, {"date": "2021-09-27", "close": 134.1132, "volume": 3306865.0}, {"date": "2021-09-28", "close": 133.0582, "volume": 4314595.0}, {"date": "2021-09-29", "close": 134.7133, "volume": 3774236.0}, {"date": "2021-09-30", "close": 134.4713, "volume": 5824431.0}, {"date": "2021-10-01", "close": 138.7204, "volume": 6604064.0}, {"date": "2021-10-04", "close": 139.4851, "volume": 7351128.0}, {"date": "2021-10-05", "close": 138.5559, "volume": 6976648.0}, {"date": "2021-10-06", "close": 137.7912, "volume": 5328433.0}, {"date": "2021-10-07", "close": 137.2589, "volume": 3823803.0}, {"date": "2021-10-08", "close": 138.6236, "volume": 3731279.0}, {"date": "2021-10-11", "close": 137.859, "volume": 2793298.0}, {"date": "2021-10-12", "close": 135.9619, "volume": 3148559.0}, {"date": "2021-10-13", "close": 136.2426, "volume": 2880747.0}, {"date": "2021-10-14", "close": 138.7882, "volume": 4217305.0}, {"date": "2021-10-15", "close": 139.969, "volume": 3222778.0}, {"date": "2021-10-18", "close": 137.7525, "volume": 6154055.0}, {"date": "2021-10-19", "close": 137.4234, "volume": 4339548.0}, {"date": "2021-10-20", "close": 137.346, "volume": 6189255.0}, {"date": "2021-10-21", "close": 124.2115, "volume": 31466530.0}, {"date": "2021-10-22", "close": 123.7759, "volume": 11582200.0}, {"date": "2021-10-25", "close": 123.5436, "volume": 6374038.0}, {"date": "2021-10-26", "close": 123.05, "volume": 8520872.0}, {"date": "2021-10-27", "close": 121.1529, "volume": 6973432.0}, {"date": "2021-10-28", "close": 121.8014, "volume": 6503003.0}, {"date": "2021-10-29", "close": 121.0852, "volume": 5916789.0}, {"date": "2021-11-01", "close": 122.2273, "volume": 5905521.0}, {"date": "2021-11-02", "close": 122.1305, "volume": 4514438.0}, {"date": "2021-11-03", "close": 123.05, "volume": 5421406.0}, {"date": "2021-11-04", "close": 120.85, "volume": 7208736.0}, {"date": "2021-11-05", "close": 123.61, "volume": 6790478.0}, {"date": "2021-11-08", "close": 124.54, "volume": 5625275.0}, {"date": "2021-11-09", "close": 120.85, "volume": 7236608.0}, {"date": "2021-11-10", "close": 120.22, "volume": 6268961.0}, {"date": "2021-11-11", "close": 120.27, "volume": 4643257.0}, {"date": "2021-11-12", "close": 118.96, "volume": 5418279.0}, {"date": "2021-11-15", "close": 118.87, "volume": 5046321.0}, {"date": "2021-11-16", "close": 118.46, "volume": 4750760.0}, {"date": "2021-11-17", "close": 118.06, "volume": 4043289.0}, {"date": "2021-11-18", "close": 116.66, "volume": 5047879.0}, {"date": "2021-11-19", "close": 116.05, "volume": 5384548.0}, {"date": "2021-11-22", "close": 116.47, "volume": 6417218.0}, {"date": "2021-11-23", "close": 116.79, "volume": 4914995.0}, {"date": "2021-11-24", "close": 116.73, "volume": 3220802.0}, {"date": "2021-11-26", "close": 115.81, "volume": 3322012.0}, {"date": "2021-11-29", "close": 118.5, "volume": 8949795.0}, {"date": "2021-11-30", "close": 117.1, "volume": 9252701.0}, {"date": "2021-12-01", "close": 116.92, "volume": 5959867.0}, {"date": "2021-12-02", "close": 116.9, "volume": 5267149.0}, {"date": "2021-12-03", "close": 118.84, "volume": 6630139.0}, {"date": "2021-12-06", "close": 119.91, "volume": 4785560.0}, {"date": "2021-12-07", "close": 121.58, "volume": 5193991.0}, {"date": "2021-12-08", "close": 123.02, "volume": 5483948.0}, {"date": "2021-12-09", "close": 123.57, "volume": 4601092.0}, {"date": "2021-12-10", "close": 124.09, "volume": 4966921.0}, {"date": "2021-12-13", "close": 122.58, "volume": 6847468.0}, {"date": "2021-12-14", "close": 123.76, "volume": 5716124.0}, {"date": "2021-12-15", "close": 123.11, "volume": 4990028.0}, {"date": "2021-12-16", "close": 125.93, "volume": 7280537.0}, {"date": "2021-12-17", "close": 127.4, "volume": 10382690.0}, {"date": "2021-12-20", "close": 127.06, "volume": 4941411.0}, {"date": "2021-12-21", "close": 128.97, "volume": 4855972.0}, {"date": "2021-12-22", "close": 129.75, "volume": 3923198.0}, {"date": "2021-12-23", "close": 130.63, "volume": 3649044.0}, {"date": "2021-12-27", "close": 131.62, "volume": 4294499.0}, {"date": "2021-12-28", "close": 132.63, "volume": 3447079.0}, {"date": "2021-12-29", "close": 133.35, "volume": 4239935.0}, {"date": "2021-12-30", "close": 133.91, "volume": 3158111.0}, {"date": "2021-12-31", "close": 133.66, "volume": 3362060.0}, {"date": "2022-01-03", "close": 136.04, "volume": 4610665.0}, {"date": "2022-01-04", "close": 138.02, "volume": 7300011.0}, {"date": "2022-01-05", "close": 138.22, "volume": 8956910.0}, {"date": "2022-01-06", "close": 135.34, "volume": 9908081.0}, {"date": "2022-01-07", "close": 134.83, "volume": 5238099.0}, {"date": "2022-01-10", "close": 135.03, "volume": 5432807.0}, {"date": "2022-01-11", "close": 132.87, "volume": 11105320.0}, {"date": "2022-01-12", "close": 133.59, "volume": 5352014.0}, {"date": "2022-01-13", "close": 134.76, "volume": 4868349.0}, {"date": "2022-01-14", "close": 134.21, "volume": 5310305.0}, {"date": "2022-01-18", "close": 132.94, "volume": 5247453.0}, {"date": "2022-01-19", "close": 131.58, "volume": 4103694.0}, {"date": "2022-01-20", "close": 130.82, "volume": 5278244.0}, {"date": "2022-01-21", "close": 129.35, "volume": 5906950.0}, {"date": "2022-01-24", "close": 128.82, "volume": 13777650.0}, {"date": "2022-01-25", "close": 136.1, "volume": 19715700.0}, {"date": "2022-01-26", "close": 134.26, "volume": 8335992.0}, {"date": "2022-01-27", "close": 132.52, "volume": 5499566.0}, {"date": "2022-01-28", "close": 134.5, "volume": 5471497.0}, {"date": "2022-01-31", "close": 133.57, "volume": 5859043.0}, {"date": "2022-02-01", "close": 135.53, "volume": 6206448.0}, {"date": "2022-02-02", "close": 137.25, "volume": 5357237.0}, {"date": "2022-02-03", "close": 137.78, "volume": 6100777.0}, {"date": "2022-02-04", "close": 137.15, "volume": 4142045.0}, {"date": "2022-02-07", "close": 137.24, "volume": 3759046.0}, {"date": "2022-02-08", "close": 137.02, "volume": 4181825.0}, {"date": "2022-02-09", "close": 137.79, "volume": 5393478.0}, {"date": "2022-02-10", "close": 133.52, "volume": 5978640.0}, {"date": "2022-02-11", "close": 132.69, "volume": 4176155.0}, {"date": "2022-02-14", "close": 130.15, "volume": 5345289.0}, {"date": "2022-02-15", "close": 129.94, "volume": 4395714.0}, {"date": "2022-02-16", "close": 129.18, "volume": 4875612.0}, {"date": "2022-02-17", "close": 124.97, "volume": 6796997.0}, {"date": "2022-02-18", "close": 124.35, "volume": 4609212.0}, {"date": "2022-02-22", "close": 123.92, "volume": 5349687.0}, {"date": "2022-02-23", "close": 122.07, "volume": 4086367.0}, {"date": "2022-02-24", "close": 121.97, "volume": 6563202.0}, {"date": "2022-02-25", "close": 124.18, "volume": 4460904.0}, {"date": "2022-02-28", "close": 122.51, "volume": 6757332.0}, {"date": "2022-03-01", "close": 121.35, "volume": 4873331.0}, {"date": "2022-03-02", "close": 123.86, "volume": 4891435.0}, {"date": "2022-03-03", "close": 125.93, "volume": 5206649.0}, {"date": "2022-03-04", "close": 126.62, "volume": 4402911.0}, {"date": "2022-03-07", "close": 126.07, "volume": 5047358.0}, {"date": "2022-03-08", "close": 125.68, "volume": 4887565.0}, {"date": "2022-03-09", "close": 126.22, "volume": 4403499.0}, {"date": "2022-03-10", "close": 124.35, "volume": 5326835.0}, {"date": "2022-03-11", "close": 123.96, "volume": 4119630.0}, {"date": "2022-03-14", "close": 123.94, "volume": 3289440.0}, {"date": "2022-03-15", "close": 125.64, "volume": 4021228.0}, {"date": "2022-03-16", "close": 127.04, "volume": 4292845.0}, {"date": "2022-03-17", "close": 127.96, "volume": 3671903.0}, {"date": "2022-03-18", "close": 128.76, "volume": 7466026.0}, {"date": "2022-03-21", "close": 128.1, "volume": 3384636.0}, {"date": "2022-03-22", "close": 129.06, "volume": 2690193.0}, {"date": "2022-03-23", "close": 128.3, "volume": 2924535.0}, {"date": "2022-03-24", "close": 129.25, "volume": 2971075.0}, {"date": "2022-03-25", "close": 131.35, "volume": 3531746.0}, {"date": "2022-03-28", "close": 131.47, "volume": 2483492.0}, {"date": "2022-03-29", "close": 131.94, "volume": 5791032.0}, {"date": "2022-03-30", "close": 132.13, "volume": 2622860.0}, {"date": "2022-03-31", "close": 130.02, "volume": 4274029.0}, {"date": "2022-04-01", "close": 130.15, "volume": 4012373.0}, {"date": "2022-04-04", "close": 130.27, "volume": 2811100.0}, {"date": "2022-04-05", "close": 128.89, "volume": 3107181.0}, {"date": "2022-04-06", "close": 129.39, "volume": 3958057.0}, {"date": "2022-04-07", "close": 128.55, "volume": 3538317.0}, {"date": "2022-04-08", "close": 127.73, "volume": 3143309.0}, {"date": "2022-04-11", "close": 126.37, "volume": 3202545.0}, {"date": "2022-04-12", "close": 125.98, "volume": 2690998.0}, {"date": "2022-04-13", "close": 126.14, "volume": 3064918.0}, {"date": "2022-04-14", "close": 126.56, "volume": 6384180.0}, {"date": "2022-04-18", "close": 126.17, "volume": 4884150.0}, {"date": "2022-04-19", "close": 129.15, "volume": 7971361.0}, {"date": "2022-04-20", "close": 138.32, "volume": 17859160.0}, {"date": "2022-04-21", "close": 139.85, "volume": 9922349.0}, {"date": "2022-04-22", "close": 138.25, "volume": 6508599.0}, {"date": "2022-04-25", "close": 139.1, "volume": 5748289.0}, {"date": "2022-04-26", "close": 136.19, "volume": 4956236.0}, {"date": "2022-04-27", "close": 135.06, "volume": 4369052.0}, {"date": "2022-04-28", "close": 135.74, "volume": 4477068.0}, {"date": "2022-04-29", "close": 132.21, "volume": 5078660.0}, {"date": "2022-05-02", "close": 133.04, "volume": 4213477.0}, {"date": "2022-05-03", "close": 132.52, "volume": 3688574.0}, {"date": "2022-05-04", "close": 137.4, "volume": 5932574.0}, {"date": "2022-05-05", "close": 135.92, "volume": 5957434.0}, {"date": "2022-05-06", "close": 137.67, "volume": 7306396.0}, {"date": "2022-05-09", "close": 134.44, "volume": 7647933.0}, {"date": "2022-05-10", "close": 129.13, "volume": 8642398.0}, {"date": "2022-05-11", "close": 130.75, "volume": 5301131.0}, {"date": "2022-05-12", "close": 132.9, "volume": 5384809.0}, {"date": "2022-05-13", "close": 133.6, "volume": 4195218.0}, {"date": "2022-05-16", "close": 135.03, "volume": 4250395.0}, {"date": "2022-05-17", "close": 138.37, "volume": 4372909.0}, {"date": "2022-05-18", "close": 132.94, "volume": 6003015.0}, {"date": "2022-05-19", "close": 129.66, "volume": 5819664.0}, {"date": "2022-05-20", "close": 128.48, "volume": 6914458.0}, {"date": "2022-05-23", "close": 131.17, "volume": 3591511.0}, {"date": "2022-05-24", "close": 133.8, "volume": 4189723.0}, {"date": "2022-05-25", "close": 134.39, "volume": 3299303.0}, {"date": "2022-05-26", "close": 136.89, "volume": 3929338.0}, {"date": "2022-05-27", "close": 139.27, "volume": 4608215.0}, {"date": "2022-05-31", "close": 138.84, "volume": 7978053.0}, {"date": "2022-06-01", "close": 139.43, "volume": 3796488.0}, {"date": "2022-06-02", "close": 140.15, "volume": 3734812.0}, {"date": "2022-06-03", "close": 141.18, "volume": 4352213.0}, {"date": "2022-06-06", "close": 142.88, "volume": 4767100.0}, {"date": "2022-06-07", "close": 142.78, "volume": 2887051.0}, {"date": "2022-06-08", "close": 140.83, "volume": 3005666.0}, {"date": "2022-06-09", "close": 137.96, "volume": 3592551.0}, {"date": "2022-06-10", "close": 136.19, "volume": 4661716.0}, {"date": "2022-06-13", "close": 135.11, "volume": 6486044.0}, {"date": "2022-06-14", "close": 135.72, "volume": 4607785.0}, {"date": "2022-06-15", "close": 137.06, "volume": 4606887.0}, {"date": "2022-06-16", "close": 135.67, "volume": 5386396.0}, {"date": "2022-06-17", "close": 135.02, "volume": 12968510.0}, {"date": "2022-06-21", "close": 137.85, "volume": 4089272.0}, {"date": "2022-06-22", "close": 137.08, "volume": 3791635.0}, {"date": "2022-06-23", "close": 138.44, "volume": 4547925.0}, {"date": "2022-06-24", "close": 142.06, "volume": 11493010.0}, {"date": "2022-06-27", "close": 142.8, "volume": 3935968.0}, {"date": "2022-06-28", "close": 141.86, "volume": 4065202.0}, {"date": "2022-06-29", "close": 140.71, "volume": 4161491.0}, {"date": "2022-06-30", "close": 141.19, "volume": 4878020.0}, {"date": "2022-07-01", "close": 141.12, "volume": 4012106.0}, {"date": "2022-07-05", "close": 137.62, "volume": 6274067.0}, {"date": "2022-07-06", "close": 138.08, "volume": 3237059.0}, {"date": "2022-07-07", "close": 140.83, "volume": 3897077.0}, {"date": "2022-07-08", "close": 140.47, "volume": 2820928.0}, {"date": "2022-07-11", "close": 141.0, "volume": 3912773.0}, {"date": "2022-07-12", "close": 139.18, "volume": 3235571.0}, {"date": "2022-07-13", "close": 137.18, "volume": 4123213.0}, {"date": "2022-07-14", "close": 139.06, "volume": 5298351.0}, {"date": "2022-07-15", "close": 139.92, "volume": 4519320.0}, {"date": "2022-07-18", "close": 138.13, "volume": 8231694.0}, {"date": "2022-07-19", "close": 130.88, "volume": 29690540.0}, {"date": "2022-07-20", "close": 129.18, "volume": 9882016.0}, {"date": "2022-07-21", "close": 127.15, "volume": 11975360.0}, {"date": "2022-07-22", "close": 128.25, "volume": 6467205.0}, {"date": "2022-07-25", "close": 128.54, "volume": 4702352.0}, {"date": "2022-07-26", "close": 128.08, "volume": 3645313.0}, {"date": "2022-07-27", "close": 129.12, "volume": 4175625.0}, {"date": "2022-07-28", "close": 129.22, "volume": 3913680.0}, {"date": "2022-07-29", "close": 130.79, "volume": 5786815.0}, {"date": "2022-08-01", "close": 132.04, "volume": 4142099.0}, {"date": "2022-08-02", "close": 131.81, "volume": 4403633.0}, {"date": "2022-08-03", "close": 132.34, "volume": 3088532.0}, {"date": "2022-08-04", "close": 131.64, "volume": 3179789.0}, {"date": "2022-08-05", "close": 132.48, "volume": 2586519.0}, {"date": "2022-08-08", "close": 132.61, "volume": 3825145.0}, {"date": "2022-08-09", "close": 129.47, "volume": 3495991.0}, {"date": "2022-08-10", "close": 131.5, "volume": 3663995.0}, {"date": "2022-08-11", "close": 132.54, "volume": 3501925.0}, {"date": "2022-08-12", "close": 134.01, "volume": 2767054.0}, {"date": "2022-08-15", "close": 134.93, "volume": 2791241.0}, {"date": "2022-08-16", "close": 136.56, "volume": 4313600.0}, {"date": "2022-08-17", "close": 137.79, "volume": 3667568.0}, {"date": "2022-08-18", "close": 139.07, "volume": 3177726.0}, {"date": "2022-08-19", "close": 138.37, "volume": 3155842.0}, {"date": "2022-08-22", "close": 135.55, "volume": 3093629.0}, {"date": "2022-08-23", "close": 134.74, "volume": 4141798.0}, {"date": "2022-08-24", "close": 133.23, "volume": 2855421.0}, {"date": "2022-08-25", "close": 133.98, "volume": 2706005.0}, {"date": "2022-08-26", "close": 130.38, "volume": 4185254.0}, {"date": "2022-08-29", "close": 130.31, "volume": 2782973.0}, {"date": "2022-08-30", "close": 129.58, "volume": 2407888.0}, {"date": "2022-08-31", "close": 128.45, "volume": 3490380.0}, {"date": "2022-09-01", "close": 129.66, "volume": 3396219.0}, {"date": "2022-09-02", "close": 127.79, "volume": 3040813.0}, {"date": "2022-09-06", "close": 126.72, "volume": 3347108.0}, {"date": "2022-09-07", "close": 127.71, "volume": 2401513.0}, {"date": "2022-09-08", "close": 128.47, "volume": 2964613.0}, {"date": "2022-09-09", "close": 129.19, "volume": 3293365.0}, {"date": "2022-09-12", "close": 130.66, "volume": 3741168.0}, {"date": "2022-09-13", "close": 127.25, "volume": 4565585.0}, {"date": "2022-09-14", "close": 127.69, "volume": 3819067.0}, {"date": "2022-09-15", "close": 125.49, "volume": 5141671.0}, {"date": "2022-09-16", "close": 127.27, "volume": 9839696.0}, {"date": "2022-09-19", "close": 127.73, "volume": 3981606.0}, {"date": "2022-09-20", "close": 126.3, "volume": 2837485.0}, {"date": "2022-09-21", "close": 124.93, "volume": 3389545.0}, {"date": "2022-09-22", "close": 125.31, "volume": 4046748.0}, {"date": "2022-09-23", "close": 122.71, "volume": 5195693.0}, {"date": "2022-09-26", "close": 122.01, "volume": 3987817.0}, {"date": "2022-09-27", "close": 121.74, "volume": 4117215.0}, {"date": "2022-09-28", "close": 122.76, "volume": 4996378.0}, {"date": "2022-09-29", "close": 121.63, "volume": 3817723.0}, {"date": "2022-09-30", "close": 118.81, "volume": 5346108.0}, {"date": "2022-10-03", "close": 121.51, "volume": 4261729.0}, {"date": "2022-10-04", "close": 125.5, "volume": 4566055.0}, {"date": "2022-10-05", "close": 125.74, "volume": 3212872.0}, {"date": "2022-10-06", "close": 122.23, "volume": 5074624.0}, {"date": "2022-10-07", "close": 118.82, "volume": 4499672.0}, {"date": "2022-10-10", "close": 117.75, "volume": 5990008.0}, {"date": "2022-10-11", "close": 117.8, "volume": 4043265.0}, {"date": "2022-10-12", "close": 117.57, "volume": 3338754.0}, {"date": "2022-10-13", "close": 121.79, "volume": 5837645.0}, {"date": "2022-10-14", "close": 120.04, "volume": 3763840.0}, {"date": "2022-10-17", "close": 121.52, "volume": 5458585.0}, {"date": "2022-10-18", "close": 122.94, "volume": 5120336.0}, {"date": "2022-10-19", "close": 122.51, "volume": 5906576.0}, {"date": "2022-10-20", "close": 128.3, "volume": 13623120.0}, {"date": "2022-10-21", "close": 129.9, "volume": 7201256.0}, {"date": "2022-10-24", "close": 132.69, "volume": 5610914.0}, {"date": "2022-10-25", "close": 132.93, "volume": 5957623.0}, {"date": "2022-10-26", "close": 135.01, "volume": 5140023.0}, {"date": "2022-10-27", "close": 134.77, "volume": 3993168.0}, {"date": "2022-10-28", "close": 138.51, "volume": 5965457.0}, {"date": "2022-10-31", "close": 138.29, "volume": 4915270.0}, {"date": "2022-11-01", "close": 138.2, "volume": 3590607.0}, {"date": "2022-11-02", "close": 136.83, "volume": 5365264.0}, {"date": "2022-11-03", "close": 134.47, "volume": 4442443.0}, {"date": "2022-11-04", "close": 136.96, "volume": 4177972.0}, {"date": "2022-11-07", "close": 138.34, "volume": 4043062.0}, {"date": "2022-11-08", "close": 140.04, "volume": 5042756.0}, {"date": "2022-11-09", "close": 137.39, "volume": 4720007.0}, {"date": "2022-11-10", "close": 141.23, "volume": 5389025.0}, {"date": "2022-11-11", "close": 143.17, "volume": 5871264.0}, {"date": "2022-11-14", "close": 144.2, "volume": 5245624.0}, {"date": "2022-11-15", "close": 144.34, "volume": 4727107.0}, {"date": "2022-11-16", "close": 144.52, "volume": 3445302.0}, {"date": "2022-11-17", "close": 146.09, "volume": 3955162.0}, {"date": "2022-11-18", "close": 147.64, "volume": 4661735.0}, {"date": "2022-11-21", "close": 146.68, "volume": 3476208.0}, {"date": "2022-11-22", "close": 149.1, "volume": 7062060.0}, {"date": "2022-11-23", "close": 148.75, "volume": 3658459.0}, {"date": "2022-11-25", "close": 148.37, "volume": 2075156.0}, {"date": "2022-11-28", "close": 146.18, "volume": 3538696.0}, {"date": "2022-11-29", "close": 146.49, "volume": 2754744.0}, {"date": "2022-11-30", "close": 148.9, "volume": 6377582.0}, {"date": "2022-12-01", "close": 149.16, "volume": 4495924.0}, {"date": "2022-12-02", "close": 148.67, "volume": 2899995.0}, {"date": "2022-12-05", "close": 147.41, "volume": 2784767.0}, {"date": "2022-12-06", "close": 147.5, "volume": 2847610.0}, {"date": "2022-12-07", "close": 147.27, "volume": 3971285.0}, {"date": "2022-12-08", "close": 147.78, "volume": 2665687.0}, {"date": "2022-12-09", "close": 147.05, "volume": 3047581.0}, {"date": "2022-12-12", "close": 149.21, "volume": 4032780.0}, {"date": "2022-12-13", "close": 150.57, "volume": 8811553.0}, {"date": "2022-12-14", "close": 149.86, "volume": 4205878.0}, {"date": "2022-12-15", "close": 142.36, "volume": 6687744.0}, {"date": "2022-12-16", "close": 140.16, "volume": 9834427.0}, {"date": "2022-12-19", "close": 138.87, "volume": 5282860.0}, {"date": "2022-12-20", "close": 141.28, "volume": 5156450.0}, {"date": "2022-12-21", "close": 142.14, "volume": 3793700.0}, {"date": "2022-12-22", "close": 140.88, "volume": 3337851.0}, {"date": "2022-12-23", "close": 141.65, "volume": 2092715.0}, {"date": "2022-12-27", "close": 142.42, "volume": 2742525.0}, {"date": "2022-12-28", "close": 140.02, "volume": 2539577.0}, {"date": "2022-12-29", "close": 141.06, "volume": 2337207.0}, {"date": "2022-12-30", "close": 140.89, "volume": 2858110.0}, {"date": "2023-01-03", "close": 141.55, "volume": 3338829.0}, {"date": "2023-01-04", "close": 142.6, "volume": 3869236.0}, {"date": "2023-01-05", "close": 141.11, "volume": 2866648.0}, {"date": "2023-01-06", "close": 143.7, "volume": 3574042.0}, {"date": "2023-01-09", "close": 143.55, "volume": 3987782.0}, {"date": "2023-01-10", "close": 144.8, "volume": 2152172.0}, {"date": "2023-01-11", "close": 145.26, "volume": 3268738.0}, {"date": "2023-01-12", "close": 145.55, "volume": 2716118.0}, {"date": "2023-01-13", "close": 145.89, "volume": 2455786.0}, {"date": "2023-01-17", "close": 145.19, "volume": 2986461.0}, {"date": "2023-01-18", "close": 140.41, "volume": 6445642.0}, {"date": "2023-01-19", "close": 140.62, "volume": 4833924.0}, {"date": "2023-01-20", "close": 141.2, "volume": 7153341.0}, {"date": "2023-01-23", "close": 141.86, "volume": 5898436.0}, {"date": "2023-01-24", "close": 141.49, "volume": 4407622.0}, {"date": "2023-01-25", "close": 140.76, "volume": 7347453.0}, {"date": "2023-01-26", "close": 134.45, "volume": 17548480.0}, {"date": "2023-01-27", "close": 134.39, "volume": 8143146.0}, {"date": "2023-01-30", "close": 135.3, "volume": 5375712.0}, {"date": "2023-01-31", "close": 134.73, "volume": 7206448.0}, {"date": "2023-02-01", "close": 135.09, "volume": 5428898.0}, {"date": "2023-02-02", "close": 136.39, "volume": 6107793.0}, {"date": "2023-02-03", "close": 136.94, "volume": 3755720.0}, {"date": "2023-02-06", "close": 136.18, "volume": 4841300.0}, {"date": "2023-02-07", "close": 135.84, "volume": 3737553.0}, {"date": "2023-02-08", "close": 135.98, "volume": 4593748.0}, {"date": "2023-02-09", "close": 133.75, "volume": 3918817.0}, {"date": "2023-02-10", "close": 135.6, "volume": 5049571.0}, {"date": "2023-02-13", "close": 137.35, "volume": 4403015.0}, {"date": "2023-02-14", "close": 136.01, "volume": 3202172.0}, {"date": "2023-02-15", "close": 136.4, "volume": 2507004.0}, {"date": "2023-02-16", "close": 135.0, "volume": 2965495.0}, {"date": "2023-02-17", "close": 135.02, "volume": 3466184.0}, {"date": "2023-02-21", "close": 131.71, "volume": 4257210.0}, {"date": "2023-02-22", "close": 130.97, "volume": 3200185.0}, {"date": "2023-02-23", "close": 130.79, "volume": 3725648.0}, {"date": "2023-02-24", "close": 130.57, "volume": 3015907.0}, {"date": "2023-02-27", "close": 130.49, "volume": 2761326.0}, {"date": "2023-02-28", "close": 129.3, "volume": 5143133.0}, {"date": "2023-03-01", "close": 128.19, "volume": 3760678.0}, {"date": "2023-03-02", "close": 128.93, "volume": 3340254.0}, {"date": "2023-03-03", "close": 129.64, "volume": 2860286.0}, {"date": "2023-03-06", "close": 130.19, "volume": 2982980.0}, {"date": "2023-03-07", "close": 128.25, "volume": 3530439.0}, {"date": "2023-03-08", "close": 128.05, "volume": 2778798.0}, {"date": "2023-03-09", "close": 126.16, "volume": 5478317.0}, {"date": "2023-03-10", "close": 125.45, "volume": 5990867.0}, {"date": "2023-03-13", "close": 125.58, "volume": 8188369.0}, {"date": "2023-03-14", "close": 124.65, "volume": 8114792.0}, {"date": "2023-03-15", "close": 123.28, "volume": 5989339.0}, {"date": "2023-03-16", "close": 124.7, "volume": 6440023.0}, {"date": "2023-03-17", "close": 123.69, "volume": 37400170.0}, {"date": "2023-03-20", "close": 125.94, "volume": 4588304.0}, {"date": "2023-03-21", "close": 126.57, "volume": 3856345.0}, {"date": "2023-03-22", "close": 124.05, "volume": 3549024.0}, {"date": "2023-03-23", "close": 123.37, "volume": 4651936.0}, {"date": "2023-03-24", "close": 125.29, "volume": 3812644.0}, {"date": "2023-03-27", "close": 129.31, "volume": 6524113.0}, {"date": "2023-03-28", "close": 129.34, "volume": 2889115.0}, {"date": "2023-03-29", "close": 129.71, "volume": 3279846.0}, {"date": "2023-03-30", "close": 129.22, "volume": 3561762.0}, {"date": "2023-03-31", "close": 131.09, "volume": 4524686.0}, {"date": "2023-04-03", "close": 132.06, "volume": 3840139.0}, {"date": "2023-04-04", "close": 131.6, "volume": 3382783.0}, {"date": "2023-04-05", "close": 132.14, "volume": 2898759.0}, {"date": "2023-04-06", "close": 130.5, "volume": 3050581.0}, {"date": "2023-04-10", "close": 131.03, "volume": 2614402.0}, {"date": "2023-04-11", "close": 130.42, "volume": 3132430.0}, {"date": "2023-04-12", "close": 128.54, "volume": 3957542.0}, {"date": "2023-04-13", "close": 127.9, "volume": 5621512.0}, {"date": "2023-04-14", "close": 128.14, "volume": 4180614.0}, {"date": "2023-04-17", "close": 127.82, "volume": 3662666.0}, {"date": "2023-04-18", "close": 127.78, "volume": 3193787.0}, {"date": "2023-04-19", "close": 126.32, "volume": 7014368.0}, {"date": "2023-04-20", "close": 126.36, "volume": 9749618.0}, {"date": "2023-04-21", "close": 125.73, "volume": 6725426.0}, {"date": "2023-04-24", "close": 125.4, "volume": 4043892.0}, {"date": "2023-04-25", "close": 125.89, "volume": 4275396.0}, {"date": "2023-04-26", "close": 125.85, "volume": 4070168.0}, {"date": "2023-04-27", "close": 126.97, "volume": 3204889.0}, {"date": "2023-04-28", "close": 126.41, "volume": 5061247.0}, {"date": "2023-05-01", "close": 126.09, "volume": 2724992.0}, {"date": "2023-05-02", "close": 125.16, "volume": 4445283.0}, {"date": "2023-05-03", "close": 123.45, "volume": 4554212.0}, {"date": "2023-05-04", "close": 122.57, "volume": 4468237.0}, {"date": "2023-05-05", "close": 123.65, "volume": 4971936.0}, {"date": "2023-05-08", "close": 123.4, "volume": 3663818.0}, {"date": "2023-05-09", "close": 121.17, "volume": 4540047.0}, {"date": "2023-05-10", "close": 122.02, "volume": 4189222.0}, {"date": "2023-05-11", "close": 120.9, "volume": 3446452.0}, {"date": "2023-05-12", "close": 122.84, "volume": 4564825.0}, {"date": "2023-05-15", "close": 123.36, "volume": 2915725.0}, {"date": "2023-05-16", "close": 123.46, "volume": 2749125.0}, {"date": "2023-05-17", "close": 125.71, "volume": 4515134.0}, {"date": "2023-05-18", "close": 126.15, "volume": 3797883.0}, {"date": "2023-05-19", "close": 127.26, "volume": 4306657.0}, {"date": "2023-05-22", "close": 127.5, "volume": 2806770.0}, {"date": "2023-05-23", "close": 128.18, "volume": 4592280.0}, {"date": "2023-05-24", "close": 125.68, "volume": 3915505.0}, {"date": "2023-05-25", "close": 126.76, "volume": 4102854.0}, {"date": "2023-05-26", "close": 128.89, "volume": 5612570.0}, {"date": "2023-05-30", "close": 129.48, "volume": 3741050.0}, {"date": "2023-05-31", "close": 128.59, "volume": 11590210.0}, {"date": "2023-06-01", "close": 129.82, "volume": 4136086.0}, {"date": "2023-06-02", "close": 132.42, "volume": 5375796.0}, {"date": "2023-06-05", "close": 132.64, "volume": 3993516.0}, {"date": "2023-06-06", "close": 132.69, "volume": 3297951.0}, {"date": "2023-06-07", "close": 134.38, "volume": 5772024.0}, {"date": "2023-06-08", "close": 134.41, "volume": 4128939.0}, {"date": "2023-06-09", "close": 135.3, "volume": 3981748.0}, {"date": "2023-06-12", "close": 136.42, "volume": 4500120.0}, {"date": "2023-06-13", "close": 137.6, "volume": 3927331.0}, {"date": "2023-06-14", "close": 137.2, "volume": 4514888.0}, {"date": "2023-06-15", "close": 138.4, "volume": 3812582.0}, {"date": "2023-06-16", "close": 137.48, "volume": 7473676.0}, {"date": "2023-06-20", "close": 135.96, "volume": 4272511.0}, {"date": "2023-06-21", "close": 133.69, "volume": 5501272.0}, {"date": "2023-06-22", "close": 131.17, "volume": 6013021.0}, {"date": "2023-06-23", "close": 129.43, "volume": 11324710.0}, {"date": "2023-06-26", "close": 131.34, "volume": 4845649.0}, {"date": "2023-06-27", "close": 132.34, "volume": 3219909.0}, {"date": "2023-06-28", "close": 131.76, "volume": 2753779.0}, {"date": "2023-06-29", "close": 134.06, "volume": 3639836.0}, {"date": "2023-06-30", "close": 133.81, "volume": 4236677.0}, {"date": "2023-07-03", "close": 133.67, "volume": 1477149.0}, {"date": "2023-07-05", "close": 134.24, "volume": 2955870.0}, {"date": "2023-07-06", "close": 132.16, "volume": 3508083.0}, {"date": "2023-07-07", "close": 132.08, "volume": 2982738.0}, {"date": "2023-07-10", "close": 132.9, "volume": 2369425.0}, {"date": "2023-07-11", "close": 134.44, "volume": 2925238.0}, {"date": "2023-07-12", "close": 132.84, "volume": 3732189.0}, {"date": "2023-07-13", "close": 133.92, "volume": 3221422.0}, {"date": "2023-07-14", "close": 133.4, "volume": 2861496.0}, {"date": "2023-07-17", "close": 134.24, "volume": 3168419.0}, {"date": "2023-07-18", "close": 135.36, "volume": 3852058.0}, {"date": "2023-07-19", "close": 135.48, "volume": 5519992.0}, {"date": "2023-07-20", "close": 138.38, "volume": 10896330.0}, {"date": "2023-07-21", "close": 138.94, "volume": 5858741.0}, {"date": "2023-07-24", "close": 139.54, "volume": 3475442.0}, {"date": "2023-07-25", "close": 140.33, "volume": 3770813.0}, {"date": "2023-07-26", "close": 141.07, "volume": 4046441.0}, {"date": "2023-07-27", "close": 142.97, "volume": 6331563.0}, {"date": "2023-07-28", "close": 143.45, "volume": 6686627.0}, {"date": "2023-07-31", "close": 144.18, "volume": 6138902.0}, {"date": "2023-08-01", "close": 143.33, "volume": 4798703.0}, {"date": "2023-08-02", "close": 144.17, "volume": 4959381.0}, {"date": "2023-08-03", "close": 144.45, "volume": 3952640.0}, {"date": "2023-08-04", "close": 144.24, "volume": 4223204.0}, {"date": "2023-08-07", "close": 146.18, "volume": 3438654.0}, {"date": "2023-08-08", "close": 145.91, "volume": 4654582.0}, {"date": "2023-08-09", "close": 142.49, "volume": 4073038.0}, {"date": "2023-08-10", "close": 143.25, "volume": 4735763.0}, {"date": "2023-08-11", "close": 143.12, "volume": 2526433.0}, {"date": "2023-08-14", "close": 141.91, "volume": 4226563.0}, {"date": "2023-08-15", "close": 141.87, "volume": 3656559.0}, {"date": "2023-08-16", "close": 140.64, "volume": 3285347.0}, {"date": "2023-08-17", "close": 140.66, "volume": 3742058.0}, {"date": "2023-08-18", "close": 141.41, "volume": 3915480.0}, {"date": "2023-08-21", "close": 142.28, "volume": 2937781.0}, {"date": "2023-08-22", "close": 141.49, "volume": 3557734.0}, {"date": "2023-08-23", "close": 143.41, "volume": 2559083.0}, {"date": "2023-08-24", "close": 143.55, "volume": 2900244.0}, {"date": "2023-08-25", "close": 145.35, "volume": 3660147.0}, {"date": "2023-08-28", "close": 146.02, "volume": 3561347.0}, {"date": "2023-08-29", "close": 146.45, "volume": 2778113.0}, {"date": "2023-08-30", "close": 146.86, "volume": 2245402.0}, {"date": "2023-08-31", "close": 146.83, "volume": 3885949.0}, {"date": "2023-09-01", "close": 147.94, "volume": 2727796.0}, {"date": "2023-09-05", "close": 148.13, "volume": 3731281.0}, {"date": "2023-09-06", "close": 148.06, "volume": 2932203.0}, {"date": "2023-09-07", "close": 147.52, "volume": 3333040.0}, {"date": "2023-09-08", "close": 147.68, "volume": 3722927.0}, {"date": "2023-09-11", "close": 148.38, "volume": 3273720.0}, {"date": "2023-09-12", "close": 146.3, "volume": 4457695.0}, {"date": "2023-09-13", "close": 146.55, "volume": 2627999.0}, {"date": "2023-09-14", "close": 147.35, "volume": 2723200.0}, {"date": "2023-09-15", "close": 145.99, "volume": 6234033.0}, {"date": "2023-09-18", "close": 145.09, "volume": 2508062.0}, {"date": "2023-09-19", "close": 146.52, "volume": 3945423.0}, {"date": "2023-09-20", "close": 149.83, "volume": 9636681.0}, {"date": "2023-09-21", "close": 147.38, "volume": 4944786.0}, {"date": "2023-09-22", "close": 146.91, "volume": 2562216.0}, {"date": "2023-09-25", "close": 146.48, "volume": 2694245.0}, {"date": "2023-09-26", "close": 143.24, "volume": 4824654.0}, {"date": "2023-09-27", "close": 143.17, "volume": 4439121.0}, {"date": "2023-09-28", "close": 141.58, "volume": 5783422.0}, {"date": "2023-09-29", "close": 140.3, "volume": 5703983.0}, {"date": "2023-10-02", "close": 140.8, "volume": 3275461.0}, {"date": "2023-10-03", "close": 140.39, "volume": 3284421.0}, {"date": "2023-10-04", "close": 141.07, "volume": 2637779.0}, {"date": "2023-10-05", "close": 141.52, "volume": 3223910.0}, {"date": "2023-10-06", "close": 142.03, "volume": 3511347.0}, {"date": "2023-10-09", "close": 142.2, "volume": 2354396.0}, {"date": "2023-10-10", "close": 142.11, "volume": 3015784.0}, {"date": "2023-10-11", "close": 143.23, "volume": 2511459.0}, {"date": "2023-10-12", "close": 141.24, "volume": 3921142.0}, {"date": "2023-10-13", "close": 138.46, "volume": 4583553.0}, {"date": "2023-10-16", "close": 139.21, "volume": 3361468.0}, {"date": "2023-10-17", "close": 140.32, "volume": 4172822.0}, {"date": "2023-10-18", "close": 139.97, "volume": 3329985.0}, {"date": "2023-10-19", "close": 138.01, "volume": 5314159.0}, {"date": "2023-10-20", "close": 137.16, "volume": 4865615.0}, {"date": "2023-10-23", "close": 136.38, "volume": 3457527.0}, {"date": "2023-10-24", "close": 137.79, "volume": 3697975.0}, {"date": "2023-10-25", "close": 137.08, "volume": 6472549.0}, {"date": "2023-10-26", "close": 143.76, "volume": 11130170.0}, {"date": "2023-10-27", "close": 142.52, "volume": 5469227.0}, {"date": "2023-10-30", "close": 142.63, "volume": 4204190.0}, {"date": "2023-10-31", "close": 144.64, "volume": 6592041.0}, {"date": "2023-11-01", "close": 145.4, "volume": 4750081.0}, {"date": "2023-11-02", "close": 147.01, "volume": 3902657.0}, {"date": "2023-11-03", "close": 147.9, "volume": 3510495.0}, {"date": "2023-11-06", "close": 148.97, "volume": 4597249.0}, {"date": "2023-11-07", "close": 148.83, "volume": 3549853.0}, {"date": "2023-11-08", "close": 148.03, "volume": 3618588.0}, {"date": "2023-11-09", "close": 146.62, "volume": 3412713.0}, {"date": "2023-11-10", "close": 149.02, "volume": 3179541.0}, {"date": "2023-11-13", "close": 148.1, "volume": 2647288.0}, {"date": "2023-11-14", "close": 150.41, "volume": 4321940.0}, {"date": "2023-11-15", "close": 152.58, "volume": 4632519.0}, {"date": "2023-11-16", "close": 153.06, "volume": 3519172.0}, {"date": "2023-11-17", "close": 152.89, "volume": 4426676.0}, {"date": "2023-11-20", "close": 154.35, "volume": 3658936.0}, {"date": "2023-11-21", "close": 153.91, "volume": 2859508.0}, {"date": "2023-11-22", "close": 155.13, "volume": 3045091.0}, {"date": "2023-11-24", "close": 155.18, "volume": 1799161.0}, {"date": "2023-11-27", "close": 155.57, "volume": 4053093.0}, {"date": "2023-11-28", "close": 155.65, "volume": 2666182.0}, {"date": "2023-11-29", "close": 156.41, "volume": 3568887.0}, {"date": "2023-11-30", "close": 158.56, "volume": 6740622.0}, {"date": "2023-12-01", "close": 160.55, "volume": 4871860.0}, {"date": "2023-12-04", "close": 161.1, "volume": 5779017.0}, {"date": "2023-12-05", "close": 161.39, "volume": 4556668.0}, {"date": "2023-12-06", "close": 160.28, "volume": 3555863.0}, {"date": "2023-12-07", "close": 160.22, "volume": 3665498.0}, {"date": "2023-12-08", "close": 161.96, "volume": 4561342.0}, {"date": "2023-12-11", "close": 163.51, "volume": 6077207.0}, {"date": "2023-12-12", "close": 164.71, "volume": 5292290.0}, {"date": "2023-12-13", "close": 163.62, "volume": 4989141.0}, {"date": "2023-12-14", "close": 162.91, "volume": 6129804.0}, {"date": "2023-12-15", "close": 162.23, "volume": 11016110.0}, {"date": "2023-12-18", "close": 162.74, "volume": 3677533.0}, {"date": "2023-12-19", "close": 161.56, "volume": 3766591.0}, {"date": "2023-12-20", "close": 160.05, "volume": 4865797.0}, {"date": "2023-12-21", "close": 160.78, "volume": 2982924.0}, {"date": "2023-12-22", "close": 162.14, "volume": 2442715.0}, {"date": "2023-12-26", "close": 163.21, "volume": 1772443.0}, {"date": "2023-12-27", "close": 163.46, "volume": 3234550.0}, {"date": "2023-12-28", "close": 163.75, "volume": 2071313.0}, {"date": "2023-12-29", "close": 163.55, "volume": 2526169.0}, {"date": "2024-01-02", "close": 161.5, "volume": 3825044.0}, {"date": "2024-01-03", "close": 160.1, "volume": 4086065.0}, {"date": "2024-01-04", "close": 160.86, "volume": 3212004.0}, {"date": "2024-01-05", "close": 159.16, "volume": 4199504.0}, {"date": "2024-01-08", "close": 161.14, "volume": 3321698.0}, {"date": "2024-01-09", "close": 160.08, "volume": 2617186.0}, {"date": "2024-01-10", "close": 161.23, "volume": 2967852.0}, {"date": "2024-01-11", "close": 162.16, "volume": 3778395.0}, {"date": "2024-01-12", "close": 165.8, "volume": 4958261.0}, {"date": "2024-01-16", "close": 166.96, "volume": 4869635.0}, {"date": "2024-01-17", "close": 166.08, "volume": 4288604.0}, {"date": "2024-01-18", "close": 166.84, "volume": 3776990.0}, {"date": "2024-01-19", "close": 171.48, "volume": 6929079.0}, {"date": "2024-01-22", "close": 172.83, "volume": 4925964.0}, {"date": "2024-01-23", "close": 173.94, "volume": 3983461.0}, {"date": "2024-01-24", "close": 173.93, "volume": 9097827.0}, {"date": "2024-01-25", "close": 190.43, "volume": 29596240.0}, {"date": "2024-01-26", "close": 187.42, "volume": 9895941.0}, {"date": "2024-01-29", "close": 187.14, "volume": 6107908.0}, {"date": "2024-01-30", "close": 187.87, "volume": 4575058.0}, {"date": "2024-01-31", "close": 183.66, "volume": 8876055.0}, {"date": "2024-02-01", "close": 186.9, "volume": 4669444.0}, {"date": "2024-02-02", "close": 185.79, "volume": 4055411.0}, {"date": "2024-02-05", "close": 183.42, "volume": 4379602.0}, {"date": "2024-02-06", "close": 183.41, "volume": 3338196.0}, {"date": "2024-02-07", "close": 183.74, "volume": 4841188.0}, {"date": "2024-02-08", "close": 184.36, "volume": 5161185.0}, {"date": "2024-02-09", "close": 186.34, "volume": 5064641.0}, {"date": "2024-02-12", "close": 186.16, "volume": 4724021.0}, {"date": "2024-02-13", "close": 183.7, "volume": 4290453.0}, {"date": "2024-02-14", "close": 183.57, "volume": 3173391.0}, {"date": "2024-02-15", "close": 186.87, "volume": 4714301.0}, {"date": "2024-02-16", "close": 187.64, "volume": 4842840.0}, {"date": "2024-02-20", "close": 183.44, "volume": 4247181.0}, {"date": "2024-02-21", "close": 179.7, "volume": 4728473.0}, {"date": "2024-02-22", "close": 184.21, "volume": 5078398.0}, {"date": "2024-02-23", "close": 185.72, "volume": 3433800.0}, {"date": "2024-02-26", "close": 184.13, "volume": 4620815.0}, {"date": "2024-02-27", "close": 184.87, "volume": 3641378.0}, {"date": "2024-02-28", "close": 185.3, "volume": 3216345.0}, {"date": "2024-02-29", "close": 185.03, "volume": 6458487.0}, {"date": "2024-03-01", "close": 188.2, "volume": 4018354.0}, {"date": "2024-03-04", "close": 193.06, "volume": 7938266.0}, {"date": "2024-03-05", "close": 191.95, "volume": 5653641.0}, {"date": "2024-03-06", "close": 196.16, "volume": 6945818.0}, {"date": "2024-03-07", "close": 196.54, "volume": 4604458.0}, {"date": "2024-03-08", "close": 195.95, "volume": 3943113.0}, {"date": "2024-03-11", "close": 191.73, "volume": 4725057.0}, {"date": "2024-03-12", "close": 197.78, "volume": 5880075.0}, {"date": "2024-03-13", "close": 196.7, "volume": 3993258.0}, {"date": "2024-03-14", "close": 193.43, "volume": 4109636.0}, {"date": "2024-03-15", "close": 191.07, "volume": 8828184.0}, {"date": "2024-03-18", "close": 191.69, "volume": 5410562.0}, {"date": "2024-03-19", "close": 193.34, "volume": 5317341.0}, {"date": "2024-03-20", "close": 193.96, "volume": 3238643.0}, {"date": "2024-03-21", "close": 191.9, "volume": 6013561.0}, {"date": "2024-03-22", "close": 190.84, "volume": 3988398.0}, {"date": "2024-03-25", "close": 188.79, "volume": 3718289.0}, {"date": "2024-03-26", "close": 188.5, "volume": 4229535.0}, {"date": "2024-03-27", "close": 190.8, "volume": 3693305.0}, {"date": "2024-03-28", "close": 190.96, "volume": 3742169.0}, {"date": "2024-04-01", "close": 189.83, "volume": 2364320.0}, {"date": "2024-04-02", "close": 188.88, "volume": 2693455.0}, {"date": "2024-04-03", "close": 190.9, "volume": 2826193.0}, {"date": "2024-04-04", "close": 187.94, "volume": 2983853.0}, {"date": "2024-04-05", "close": 189.14, "volume": 2014264.0}, {"date": "2024-04-08", "close": 189.82, "volume": 2678284.0}, {"date": "2024-04-09", "close": 189.31, "volume": 2794381.0}, {"date": "2024-04-10", "close": 186.04, "volume": 3081915.0}, {"date": "2024-04-11", "close": 185.9, "volume": 2861736.0}, {"date": "2024-04-12", "close": 182.27, "volume": 3547378.0}, {"date": "2024-04-15", "close": 181.25, "volume": 3528140.0}, {"date": "2024-04-16", "close": 183.75, "volume": 4473654.0}, {"date": "2024-04-17", "close": 183.1, "volume": 3003033.0}, {"date": "2024-04-18", "close": 181.47, "volume": 2886733.0}, {"date": "2024-04-19", "close": 181.58, "volume": 3037990.0}, {"date": "2024-04-22", "close": 181.9, "volume": 3076451.0}, {"date": "2024-04-23", "close": 182.19, "volume": 5950229.0}, {"date": "2024-04-24", "close": 184.1, "volume": 7616643.0}, {"date": "2024-04-25", "close": 168.91, "volume": 16702150.0}, {"date": "2024-04-26", "close": 167.13, "volume": 8983796.0}, {"date": "2024-04-29", "close": 167.43, "volume": 5263342.0}, {"date": "2024-04-30", "close": 166.2, "volume": 6011634.0}, {"date": "2024-05-01", "close": 164.43, "volume": 4030960.0}, {"date": "2024-05-02", "close": 164.69, "volume": 3829853.0}, {"date": "2024-05-03", "close": 165.71, "volume": 3400405.0}, {"date": "2024-05-06", "close": 168.61, "volume": 4222266.0}, {"date": "2024-05-07", "close": 168.38, "volume": 3155260.0}, {"date": "2024-05-08", "close": 169.9, "volume": 3522011.0}, {"date": "2024-05-09", "close": 166.27, "volume": 4266616.0}, {"date": "2024-05-10", "close": 167.15, "volume": 2255370.0}, {"date": "2024-05-13", "close": 167.56, "volume": 2414859.0}, {"date": "2024-05-14", "close": 167.36, "volume": 2600967.0}, {"date": "2024-05-15", "close": 168.26, "volume": 4468823.0}, {"date": "2024-05-16", "close": 168.97, "volume": 3492267.0}, {"date": "2024-05-17", "close": 169.03, "volume": 2956387.0}, {"date": "2024-05-20", "close": 169.92, "volume": 2726261.0}, {"date": "2024-05-21", "close": 173.47, "volume": 6459800.0}, {"date": "2024-05-22", "close": 173.69, "volume": 3294900.0}, {"date": "2024-05-23", "close": 170.67, "volume": 3341335.0}, {"date": "2024-05-24", "close": 170.89, "volume": 2587829.0}, {"date": "2024-05-28", "close": 169.66, "volume": 2629645.0}, {"date": "2024-05-29", "close": 167.05, "volume": 4206576.0}, {"date": "2024-05-30", "close": 165.63, "volume": 3852963.0}, {"date": "2024-05-31", "close": 166.85, "volume": 4905002.0}, {"date": "2024-06-03", "close": 165.28, "volume": 2776058.0}, {"date": "2024-06-04", "close": 165.81, "volume": 2594203.0}, {"date": "2024-06-05", "close": 167.38, "volume": 3049377.0}, {"date": "2024-06-06", "close": 168.2, "volume": 2207263.0}, {"date": "2024-06-07", "close": 170.01, "volume": 3475495.0}, {"date": "2024-06-10", "close": 170.38, "volume": 3444684.0}, {"date": "2024-06-11", "close": 169.32, "volume": 2951251.0}, {"date": "2024-06-12", "close": 169.0, "volume": 3522698.0}, {"date": "2024-06-13", "close": 169.12, "volume": 3525717.0}, {"date": "2024-06-14", "close": 169.21, "volume": 2777717.0}, {"date": "2024-06-17", "close": 169.5, "volume": 3239815.0}, {"date": "2024-06-18", "close": 170.55, "volume": 3386442.0}, {"date": "2024-06-20", "close": 173.92, "volume": 4723078.0}, {"date": "2024-06-21", "close": 172.46, "volume": 10182030.0}, {"date": "2024-06-24", "close": 175.01, "volume": 4864735.0}, {"date": "2024-06-25", "close": 172.6, "volume": 4119267.0}, {"date": "2024-06-26", "close": 171.87, "volume": 2779016.0}, {"date": "2024-06-27", "close": 170.85, "volume": 2894001.0}, {"date": "2024-06-28", "close": 172.95, "volume": 4193459.0}, {"date": "2024-07-01", "close": 175.1, "volume": 3320961.0}, {"date": "2024-07-02", "close": 177.3, "volume": 2883275.0}, {"date": "2024-07-03", "close": 175.73, "volume": 1649049.0}, {"date": "2024-07-05", "close": 176.02, "volume": 2085970.0}, {"date": "2024-07-08", "close": 177.64, "volume": 2503038.0}, {"date": "2024-07-09", "close": 176.48, "volume": 2513305.0}, {"date": "2024-07-10", "close": 177.84, "volume": 3462182.0}, {"date": "2024-07-11", "close": 178.31, "volume": 2807145.0}, {"date": "2024-07-12", "close": 182.83, "volume": 4785565.0}, {"date": "2024-07-15", "close": 182.88, "volume": 2925794.0}, {"date": "2024-07-16", "close": 185.81, "volume": 3374526.0}, {"date": "2024-07-17", "close": 187.45, "volume": 4225302.0}, {"date": "2024-07-18", "close": 185.22, "volume": 3487808.0}, {"date": "2024-07-19", "close": 183.25, "volume": 3816039.0}, {"date": "2024-07-22", "close": 184.15, "volume": 2488525.0}, {"date": "2024-07-23", "close": 184.1, "volume": 2180225.0}, {"date": "2024-07-24", "close": 184.02, "volume": 6962071.0}, {"date": "2024-07-25", "close": 191.98, "volume": 9532802.0}, {"date": "2024-07-26", "close": 191.75, "volume": 4294875.0}, {"date": "2024-07-29", "close": 191.5, "volume": 3336806.0}, {"date": "2024-07-30", "close": 191.04, "volume": 3064978.0}, {"date": "2024-07-31", "close": 192.14, "volume": 5558405.0}, {"date": "2024-08-01", "close": 189.66, "volume": 4085354.0}, {"date": "2024-08-02", "close": 189.12, "volume": 4548824.0}, {"date": "2024-08-05", "close": 183.31, "volume": 4975002.0}, {"date": "2024-08-06", "close": 186.8, "volume": 3632517.0}, {"date": "2024-08-07", "close": 186.8, "volume": 3801942.0}, {"date": "2024-08-08", "close": 192.61, "volume": 3712698.0}, {"date": "2024-08-09", "close": 191.45, "volume": 2773706.0}, {"date": "2024-08-12", "close": 189.48, "volume": 2290421.0}, {"date": "2024-08-13", "close": 190.99, "volume": 2178862.0}, {"date": "2024-08-14", "close": 192.32, "volume": 1895114.0}, {"date": "2024-08-15", "close": 193.95, "volume": 2471985.0}, {"date": "2024-08-16", "close": 193.78, "volume": 2494472.0}, {"date": "2024-08-19", "close": 194.73, "volume": 2361378.0}, {"date": "2024-08-20", "close": 196.03, "volume": 1790371.0}, {"date": "2024-08-21", "close": 197.21, "volume": 2579343.0}, {"date": "2024-08-22", "close": 195.96, "volume": 1969496.0}, {"date": "2024-08-23", "close": 196.1, "volume": 2321961.0}, {"date": "2024-08-26", "close": 197.98, "volume": 2567217.0}, {"date": "2024-08-27", "close": 198.73, "volume": 2617229.0}, {"date": "2024-08-28", "close": 198.46, "volume": 2645244.0}, {"date": "2024-08-29", "close": 198.9, "volume": 2989594.0}, {"date": "2024-08-30", "close": 202.13, "volume": 4750999.0}, {"date": "2024-09-03", "close": 201.28, "volume": 3874697.0}, {"date": "2024-09-04", "close": 204.11, "volume": 3142476.0}, {"date": "2024-09-05", "close": 202.59, "volume": 3229345.0}, {"date": "2024-09-06", "close": 200.74, "volume": 3304491.0}, {"date": "2024-09-09", "close": 203.53, "volume": 3705004.0}, {"date": "2024-09-10", "close": 205.32, "volume": 3070644.0}, {"date": "2024-09-11", "close": 209.89, "volume": 5554309.0}, {"date": "2024-09-12", "close": 211.61, "volume": 4616446.0}, {"date": "2024-09-13", "close": 214.79, "volume": 4572344.0}, {"date": "2024-09-16", "close": 217.16, "volume": 4176257.0}, {"date": "2024-09-17", "close": 214.13, "volume": 5635210.0}, {"date": "2024-09-18", "close": 214.94, "volume": 3482764.0}, {"date": "2024-09-19", "close": 213.89, "volume": 5279559.0}, {"date": "2024-09-20", "close": 217.7, "volume": 9958980.0}, {"date": "2024-09-23", "close": 220.5, "volume": 4074755.0}, {"date": "2024-09-24", "close": 220.97, "volume": 3184114.0}, {"date": "2024-09-25", "close": 221.23, "volume": 2537751.0}, {"date": "2024-09-26", "close": 223.43, "volume": 2673210.0}, {"date": "2024-09-27", "close": 220.84, "volume": 3830335.0}, {"date": "2024-09-30", "close": 221.08, "volume": 3544264.0}, {"date": "2024-10-01", "close": 219.35, "volume": 3548374.0}, {"date": "2024-10-02", "close": 219.73, "volume": 3343399.0}, {"date": "2024-10-03", "close": 222.72, "volume": 3788265.0}, {"date": "2024-10-04", "close": 226.0, "volume": 3554328.0}, {"date": "2024-10-07", "close": 227.12, "volume": 3457952.0}, {"date": "2024-10-08", "close": 228.62, "volume": 3245342.0}, {"date": "2024-10-09", "close": 234.3, "volume": 5083566.0}, {"date": "2024-10-10", "close": 233.02, "volume": 3142031.0}, {"date": "2024-10-11", "close": 233.26, "volume": 3469322.0}, {"date": "2024-10-14", "close": 235.26, "volume": 2524389.0}, {"date": "2024-10-15", "close": 232.96, "volume": 3350556.0}, {"date": "2024-10-16", "close": 233.67, "volume": 2846669.0}, {"date": "2024-10-17", "close": 232.88, "volume": 5040092.0}, {"date": "2024-10-18", "close": 232.2, "volume": 4715688.0}, {"date": "2024-10-21", "close": 231.75, "volume": 2733336.0}, {"date": "2024-10-22", "close": 232.25, "volume": 3180807.0}, {"date": "2024-10-23", "close": 232.75, "volume": 5791002.0}, {"date": "2024-10-24", "close": 218.39, "volume": 11193440.0}, {"date": "2024-10-25", "close": 214.67, "volume": 8482235.0}, {"date": "2024-10-28", "close": 212.91, "volume": 4993343.0}, {"date": "2024-10-29", "close": 210.43, "volume": 5258366.0}, {"date": "2024-10-30", "close": 204.9, "volume": 6956624.0}, {"date": "2024-10-31", "close": 206.72, "volume": 5925250.0}, {"date": "2024-11-01", "close": 208.25, "volume": 3334308.0}, {"date": "2024-11-04", "close": 206.32, "volume": 2594119.0}, {"date": "2024-11-05", "close": 207.57, "volume": 2441535.0}, {"date": "2024-11-06", "close": 213.6, "volume": 3934386.0}, {"date": "2024-11-07", "close": 213.69, "volume": 3675812.0}, {"date": "2024-11-08", "close": 213.72, "volume": 3201038.0}, {"date": "2024-11-11", "close": 213.57, "volume": 3012987.0}, {"date": "2024-11-12", "close": 210.86, "volume": 2818216.0}, {"date": "2024-11-13", "close": 210.92, "volume": 3247830.0}, {"date": "2024-11-14", "close": 208.99, "volume": 6372853.0}, {"date": "2024-11-15", "close": 204.99, "volume": 3986460.0}, {"date": "2024-11-18", "close": 208.09, "volume": 3406045.0}, {"date": "2024-11-19", "close": 210.25, "volume": 2860746.0}, {"date": "2024-11-20", "close": 214.6, "volume": 4562901.0}, {"date": "2024-11-21", "close": 222.4, "volume": 5236434.0}, {"date": "2024-11-22", "close": 222.97, "volume": 5320740.0}, {"date": "2024-11-25", "close": 226.13, "volume": 7189260.0}, {"date": "2024-11-26", "close": 228.83, "volume": 4449543.0}, {"date": "2024-11-27", "close": 226.92, "volume": 2995121.0}, {"date": "2024-11-29", "close": 227.41, "volume": 2640253.0}, {"date": "2024-12-02", "close": 227.39, "volume": 2656181.0}, {"date": "2024-12-03", "close": 229.0, "volume": 3163815.0}, {"date": "2024-12-04", "close": 233.49, "volume": 4104195.0}, {"date": "2024-12-05", "close": 234.75, "volume": 4791116.0}, {"date": "2024-12-06", "close": 238.04, "volume": 4028430.0}, {"date": "2024-12-09", "close": 230.0, "volume": 4970449.0}, {"date": "2024-12-10", "close": 231.72, "volume": 4769531.0}, {"date": "2024-12-11", "close": 230.12, "volume": 3872680.0}, {"date": "2024-12-12", "close": 232.26, "volume": 4515741.0}, {"date": "2024-12-13", "close": 230.82, "volume": 2757683.0}, {"date": "2024-12-16", "close": 229.33, "volume": 3610257.0}, {"date": "2024-12-17", "close": 228.97, "volume": 3651346.0}, {"date": "2024-12-18", "close": 220.17, "volume": 4152517.0}, {"date": "2024-12-19", "close": 223.92, "volume": 4430120.0}, {"date": "2024-12-20", "close": 223.36, "volume": 12423200.0}, {"date": "2024-12-23", "close": 221.93, "volume": 2988137.0}, {"date": "2024-12-24", "close": 224.41, "volume": 1186216.0}, {"date": "2024-12-26", "close": 224.89, "volume": 3287238.0}, {"date": "2024-12-27", "close": 222.78, "volume": 1810760.0}, {"date": "2024-12-30", "close": 220.25, "volume": 2095565.0}, {"date": "2024-12-31", "close": 219.83, "volume": 2270512.0}, {"date": "2025-01-02", "close": 219.94, "volume": 2579498.0}, {"date": "2025-01-03", "close": 222.65, "volume": 3873578.0}, {"date": "2025-01-06", "close": 222.67, "volume": 2847128.0}, {"date": "2025-01-07", "close": 223.96, "volume": 3299701.0}, {"date": "2025-01-08", "close": 223.18, "volume": 2619768.0}, {"date": "2025-01-10", "close": 219.75, "volume": 3570497.0}, {"date": "2025-01-13", "close": 217.4, "volume": 3716816.0}, {"date": "2025-01-14", "close": 217.75, "volume": 3485829.0}, {"date": "2025-01-15", "close": 220.03, "volume": 2951825.0}, {"date": "2025-01-16", "close": 222.66, "volume": 3329060.0}, {"date": "2025-01-17", "close": 224.79, "volume": 5506837.0}, {"date": "2025-01-21", "close": 224.26, "volume": 3982203.0}, {"date": "2025-01-22", "close": 223.26, "volume": 4759490.0}, {"date": "2025-01-23", "close": 226.04, "volume": 3619651.0}, {"date": "2025-01-24", "close": 224.8, "volume": 3233293.0}, {"date": "2025-01-27", "close": 224.13, "volume": 4898355.0}, {"date": "2025-01-28", "close": 225.66, "volume": 4485429.0}, {"date": "2025-01-29", "close": 228.63, "volume": 7079804.0}, {"date": "2025-01-30", "close": 258.27, "volume": 15381890.0}, {"date": "2025-01-31", "close": 255.7, "volume": 7203519.0}, {"date": "2025-02-03", "close": 260.73, "volume": 8408523.0}, {"date": "2025-02-04", "close": 264.46, "volume": 6077652.0}, {"date": "2025-02-05", "close": 263.3, "volume": 6165096.0}, {"date": "2025-02-06", "close": 253.44, "volume": 6128293.0}, {"date": "2025-02-07", "close": 252.34, "volume": 3370284.0}, {"date": "2025-02-10", "close": 249.27, "volume": 3564400.0}, {"date": "2025-02-11", "close": 254.7, "volume": 4801550.0}, {"date": "2025-02-12", "close": 255.81, "volume": 3075308.0}, {"date": "2025-02-13", "close": 259.19, "volume": 4531538.0}, {"date": "2025-02-14", "close": 261.28, "volume": 3925277.0}, {"date": "2025-02-18", "close": 263.07, "volume": 4262812.0}, {"date": "2025-02-19", "close": 264.32, "volume": 3718678.0}, {"date": "2025-02-20", "close": 264.74, "volume": 4884805.0}, {"date": "2025-02-21", "close": 261.48, "volume": 5667874.0}, {"date": "2025-02-24", "close": 261.87, "volume": 4398107.0}, {"date": "2025-02-25", "close": 257.75, "volume": 6292487.0}, {"date": "2025-02-26", "close": 255.84, "volume": 3460124.0}, {"date": "2025-02-27", "close": 253.23, "volume": 3402234.0}, {"date": "2025-02-28", "close": 252.44, "volume": 7988809.0}, {"date": "2025-03-03", "close": 250.19, "volume": 2977699.0}, {"date": "2025-03-04", "close": 253.21, "volume": 5342106.0}, {"date": "2025-03-05", "close": 251.35, "volume": 4009813.0}, {"date": "2025-03-06", "close": 248.69, "volume": 3254358.0}, {"date": "2025-03-07", "close": 261.54, "volume": 6700184.0}, {"date": "2025-03-10", "close": 256.9, "volume": 8165503.0}, {"date": "2025-03-11", "close": 248.95, "volume": 5630570.0}, {"date": "2025-03-12", "close": 249.63, "volume": 3849206.0}, {"date": "2025-03-13", "close": 245.8, "volume": 3862416.0}, {"date": "2025-03-14", "close": 248.35, "volume": 4045284.0}, {"date": "2025-03-17", "close": 252.97, "volume": 3234149.0}, {"date": "2025-03-18", "close": 246.95, "volume": 4172239.0}, {"date": "2025-03-19", "close": 252.29, "volume": 3853598.0}, {"date": "2025-03-20", "close": 243.32, "volume": 7026796.0}, {"date": "2025-03-21", "close": 243.87, "volume": 9580084.0}, {"date": "2025-03-24", "close": 248.45, "volume": 4753331.0}, {"date": "2025-03-25", "close": 249.9, "volume": 3133809.0}, {"date": "2025-03-26", "close": 250.34, "volume": 4452220.0}, {"date": "2025-03-27", "close": 246.21, "volume": 2889328.0}, {"date": "2025-03-28", "close": 244.0, "volume": 3125594.0}, {"date": "2025-03-31", "close": 248.66, "volume": 6794972.0}, {"date": "2025-04-01", "close": 250.34, "volume": 4413139.0}, {"date": "2025-04-02", "close": 249.98, "volume": 4080832.0}, {"date": "2025-04-03", "close": 243.49, "volume": 5309626.0}, {"date": "2025-04-04", "close": 227.48, "volume": 7407096.0}, {"date": "2025-04-07", "close": 225.78, "volume": 7797889.0}, {"date": "2025-04-08", "close": 221.03, "volume": 6849996.0}, {"date": "2025-04-09", "close": 235.31, "volume": 7302808.0}, {"date": "2025-04-10", "close": 229.55, "volume": 5656108.0}, {"date": "2025-04-11", "close": 235.48, "volume": 4325895.0}, {"date": "2025-04-14", "close": 239.06, "volume": 3321717.0}, {"date": "2025-04-15", "close": 240.7, "volume": 3363708.0}, {"date": "2025-04-16", "close": 238.57, "volume": 4870299.0}, {"date": "2025-04-17", "close": 238.81, "volume": 4635204.0}, {"date": "2025-04-21", "close": 236.22, "volume": 4908923.0}, {"date": "2025-04-22", "close": 240.9, "volume": 4232658.0}, {"date": "2025-04-23", "close": 245.48, "volume": 7948259.0}, {"date": "2025-04-24", "close": 229.33, "volume": 15428140.0}, {"date": "2025-04-25", "close": 232.41, "volume": 6700068.0}, {"date": "2025-04-28", "close": 236.16, "volume": 3653461.0}, {"date": "2025-04-29", "close": 239.39, "volume": 3426508.0}, {"date": "2025-04-30", "close": 241.82, "volume": 5142993.0}, {"date": "2025-05-01", "close": 239.66, "volume": 4243294.0}, {"date": "2025-05-02", "close": 245.55, "volume": 3731946.0}, {"date": "2025-05-05", "close": 249.18, "volume": 4138168.0}, {"date": "2025-05-06", "close": 249.12, "volume": 2900556.0}, {"date": "2025-05-07", "close": 253.37, "volume": 3400001.0}, {"date": "2025-05-08", "close": 254.14, "volume": 3637012.0}, {"date": "2025-05-09", "close": 249.2, "volume": 2901346.0}, {"date": "2025-05-12", "close": 253.69, "volume": 4609520.0}, {"date": "2025-05-13", "close": 258.59, "volume": 3521389.0}, {"date": "2025-05-14", "close": 257.82, "volume": 3635124.0}, {"date": "2025-05-15", "close": 266.68, "volume": 4856276.0}, {"date": "2025-05-16", "close": 266.76, "volume": 3817937.0}, {"date": "2025-05-19", "close": 268.41, "volume": 3198903.0}, {"date": "2025-05-20", "close": 266.95, "volume": 2437860.0}, {"date": "2025-05-21", "close": 260.87, "volume": 3753904.0}, {"date": "2025-05-22", "close": 258.37, "volume": 3091253.0}, {"date": "2025-05-23", "close": 258.63, "volume": 2722721.0}, {"date": "2025-05-27", "close": 263.23, "volume": 3284216.0}, {"date": "2025-05-28", "close": 260.24, "volume": 2318437.0}, {"date": "2025-05-29", "close": 258.69, "volume": 2295228.0}, {"date": "2025-05-30", "close": 259.06, "volume": 9668923.0}, {"date": "2025-06-02", "close": 263.9, "volume": 2831881.0}, {"date": "2025-06-03", "close": 265.2, "volume": 2494922.0}, {"date": "2025-06-04", "close": 265.52, "volume": 2588741.0}, {"date": "2025-06-05", "close": 266.86, "volume": 2659478.0}, {"date": "2025-06-06", "close": 268.87, "volume": 2495543.0}, {"date": "2025-06-09", "close": 272.08, "volume": 4331464.0}, {"date": "2025-06-10", "close": 276.24, "volume": 5163507.0}, {"date": "2025-06-11", "close": 281.52, "volume": 4656034.0}, {"date": "2025-06-12", "close": 281.03, "volume": 3418007.0}, {"date": "2025-06-13", "close": 277.22, "volume": 3243824.0}, {"date": "2025-06-16", "close": 281.83, "volume": 3685321.0}, {"date": "2025-06-17", "close": 283.05, "volume": 3069556.0}, {"date": "2025-06-18", "close": 283.21, "volume": 3534110.0}, {"date": "2025-06-20", "close": 280.97, "volume": 7676962.0}, {"date": "2025-06-23", "close": 289.18, "volume": 3786159.0}, {"date": "2025-06-24", "close": 293.79, "volume": 4219120.0}, {"date": "2025-06-25", "close": 291.06, "volume": 3862309.0}, {"date": "2025-06-26", "close": 291.93, "volume": 3621110.0}, {"date": "2025-06-27", "close": 289.7, "volume": 3562501.0}, {"date": "2025-06-30", "close": 294.78, "volume": 3495386.0}, {"date": "2025-07-01", "close": 291.2, "volume": 3272797.0}, {"date": "2025-07-02", "close": 287.65, "volume": 3257515.0}, {"date": "2025-07-03", "close": 291.97, "volume": 1853289.0}, {"date": "2025-07-07", "close": 292.47, "volume": 4488064.0}, {"date": "2025-07-08", "close": 290.42, "volume": 2925329.0}, {"date": "2025-07-09", "close": 290.14, "volume": 2971309.0}, {"date": "2025-07-10", "close": 287.43, "volume": 3489068.0}, {"date": "2025-07-11", "close": 283.59, "volume": 3790679.0}, {"date": "2025-07-14", "close": 283.79, "volume": 2857401.0}, {"date": "2025-07-15", "close": 282.7, "volume": 2864106.0}, {"date": "2025-07-16", "close": 281.92, "volume": 2804831.0}, {"date": "2025-07-17", "close": 282.0, "volume": 3337168.0}, {"date": "2025-07-18", "close": 285.87, "volume": 4478165.0}, {"date": "2025-07-21", "close": 284.71, "volume": 3051791.0}, {"date": "2025-07-22", "close": 281.96, "volume": 4824219.0}, {"date": "2025-07-23", "close": 282.01, "volume": 8105906.0}, {"date": "2025-07-24", "close": 260.51, "volume": 22647720.0}, {"date": "2025-07-25", "close": 259.72, "volume": 7758653.0}, {"date": "2025-07-28", "close": 263.21, "volume": 5192516.0}, {"date": "2025-07-29", "close": 262.41, "volume": 4627265.0}, {"date": "2025-07-30", "close": 260.26, "volume": 3718290.0}, {"date": "2025-07-31", "close": 253.15, "volume": 6739092.0}, {"date": "2025-08-01", "close": 250.05, "volume": 9683404.0}, {"date": "2025-08-04", "close": 251.98, "volume": 5280588.0}, {"date": "2025-08-05", "close": 250.67, "volume": 5823016.0}, {"date": "2025-08-06", "close": 252.28, "volume": 3692105.0}, {"date": "2025-08-07", "close": 250.16, "volume": 6251285.0}, {"date": "2025-08-08", "close": 242.27, "volume": 6828390.0}, {"date": "2025-08-11", "close": 236.3, "volume": 9381960.0}, {"date": "2025-08-12", "close": 234.77, "volume": 8800597.0}, {"date": "2025-08-13", "close": 240.07, "volume": 5663562.0}, {"date": "2025-08-14", "close": 237.11, "volume": 4556725.0}, {"date": "2025-08-15", "close": 239.72, "volume": 4344322.0}, {"date": "2025-08-18", "close": 239.45, "volume": 3569594.0}, {"date": "2025-08-19", "close": 241.28, "volume": 3328305.0}, {"date": "2025-08-20", "close": 242.55, "volume": 3240064.0}, {"date": "2025-08-21", "close": 239.4, "volume": 2991902.0}, {"date": "2025-08-22", "close": 242.09, "volume": 3134882.0}, {"date": "2025-08-25", "close": 239.43, "volume": 3513327.0}, {"date": "2025-08-26", "close": 242.63, "volume": 5386582.0}, {"date": "2025-08-27", "close": 244.84, "volume": 3698372.0}, {"date": "2025-08-28", "close": 245.73, "volume": 2820817.0}, {"date": "2025-08-29", "close": 243.49, "volume": 2967558.0}, {"date": "2025-09-02", "close": 241.5, "volume": 3469501.0}, {"date": "2025-09-03", "close": 244.1, "volume": 3163225.0}, {"date": "2025-09-04", "close": 247.18, "volume": 4765087.0}, {"date": "2025-09-05", "close": 248.53, "volume": 3147478.0}, {"date": "2025-09-08", "close": 256.09, "volume": 6940270.0}, {"date": "2025-09-09", "close": 259.11, "volume": 4931105.0}, {"date": "2025-09-10", "close": 256.88, "volume": 5185420.0}, {"date": "2025-09-11", "close": 257.01, "volume": 3576048.0}, {"date": "2025-09-12", "close": 253.44, "volume": 3433300.0}, {"date": "2025-09-15", "close": 256.24, "volume": 4028365.0}, {"date": "2025-09-16", "close": 257.52, "volume": 2719918.0}, {"date": "2025-09-17", "close": 259.08, "volume": 3974785.0}, {"date": "2025-09-18", "close": 265.0, "volume": 4988421.0}, {"date": "2025-09-19", "close": 266.4, "volume": 9858112.0}, {"date": "2025-09-22", "close": 271.37, "volume": 5030540.0}, {"date": "2025-09-23", "close": 272.24, "volume": 5394121.0}, {"date": "2025-09-24", "close": 267.53, "volume": 3159924.0}, {"date": "2025-09-25", "close": 281.44, "volume": 11506190.0}, {"date": "2025-09-26", "close": 284.31, "volume": 9063938.0}, {"date": "2025-09-29", "close": 279.8, "volume": 6022125.0}, {"date": "2025-09-30", "close": 282.16, "volume": 5926924.0}, {"date": "2025-10-01", "close": 286.49, "volume": 4381338.0}, {"date": "2025-10-02", "close": 286.72, "volume": 3814232.0}, {"date": "2025-10-03", "close": 288.37, "volume": 4375082.0}, {"date": "2025-10-06", "close": 289.42, "volume": 2881947.0}, {"date": "2025-10-07", "close": 293.87, "volume": 7190126.0}, {"date": "2025-10-08", "close": 289.46, "volume": 5297030.0}, {"date": "2025-10-09", "close": 288.23, "volume": 4912375.0}, {"date": "2025-10-10", "close": 277.82, "volume": 4508506.0}, {"date": "2025-10-13", "close": 277.22, "volume": 4333836.0}, {"date": "2025-10-14", "close": 276.15, "volume": 3058149.0}, {"date": "2025-10-15", "close": 280.75, "volume": 3346753.0}, {"date": "2025-10-16", "close": 275.97, "volume": 2956923.0}, {"date": "2025-10-17", "close": 281.28, "volume": 5309565.0}, {"date": "2025-10-20", "close": 283.65, "volume": 3494336.0}, {"date": "2025-10-21", "close": 282.05, "volume": 4080981.0}, {"date": "2025-10-22", "close": 287.51, "volume": 10538480.0}, {"date": "2025-10-23", "close": 285.0, "volume": 16676390.0}, {"date": "2025-10-24", "close": 307.46, "volume": 16914240.0}, {"date": "2025-10-27", "close": 313.09, "volume": 9868151.0}, {"date": "2025-10-28", "close": 312.57, "volume": 6044770.0}, {"date": "2025-10-29", "close": 308.21, "volume": 4135948.0}, {"date": "2025-10-30", "close": 310.06, "volume": 4694275.0}, {"date": "2025-10-31", "close": 307.41, "volume": 7697499.0}, {"date": "2025-11-03", "close": 304.73, "volume": 4957958.0}, {"date": "2025-11-04", "close": 300.85, "volume": 5677330.0}, {"date": "2025-11-05", "close": 306.77, "volume": 4650368.0}, {"date": "2025-11-06", "close": 312.42, "volume": 6818521.0}, {"date": "2025-11-07", "close": 306.38, "volume": 5070773.0}, {"date": "2025-11-10", "close": 309.13, "volume": 2975188.0}, {"date": "2025-11-11", "close": 313.72, "volume": 4381913.0}, {"date": "2025-11-12", "close": 314.98, "volume": 6042686.0}, {"date": "2025-11-13", "close": 304.86, "volume": 5310150.0}, {"date": "2025-11-14", "close": 305.69, "volume": 3592455.0}, {"date": "2025-11-17", "close": 297.17, "volume": 3909741.0}, {"date": "2025-11-18", "close": 289.95, "volume": 4861928.0}, {"date": "2025-11-19", "close": 288.53, "volume": 3595912.0}, {"date": "2025-11-20", "close": 290.4, "volume": 5597028.0}, {"date": "2025-11-21", "close": 297.44, "volume": 5710903.0}, {"date": "2025-11-24", "close": 304.12, "volume": 6050640.0}, {"date": "2025-11-25", "close": 304.48, "volume": 2825322.0}, {"date": "2025-11-26", "close": 303.21, "volume": 2196446.0}, {"date": "2025-11-28", "close": 308.58, "volume": 1689031.0}, {"date": "2025-12-01", "close": 305.67, "volume": 3166555.0}, {"date": "2025-12-02", "close": 301.78, "volume": 4261100.0}, {"date": "2025-12-03", "close": 302.62, "volume": 3953390.0}, {"date": "2025-12-04", "close": 307.99, "volume": 2962463.0}, {"date": "2025-12-05", "close": 307.94, "volume": 2344667.0}, {"date": "2025-12-08", "close": 309.18, "volume": 3630157.0}, {"date": "2025-12-09", "close": 310.48, "volume": 2935669.0}, {"date": "2025-12-10", "close": 312.67, "volume": 3411524.0}, {"date": "2025-12-11", "close": 310.74, "volume": 2755749.0}, {"date": "2025-12-12", "close": 309.24, "volume": 2953374.0}, {"date": "2025-12-15", "close": 308.66, "volume": 3566732.0}, {"date": "2025-12-16", "close": 303.18, "volume": 3366878.0}, {"date": "2025-12-17", "close": 303.32, "volume": 3130954.0}, {"date": "2025-12-18", "close": 300.45, "volume": 5411669.0}, {"date": "2025-12-19", "close": 300.98, "volume": 11031340.0}, {"date": "2025-12-22", "close": 302.79, "volume": 2612100.0}, {"date": "2025-12-23", "close": 303.78, "volume": 2923037.0}, {"date": "2025-12-24", "close": 304.56, "volume": 1210642.0}, {"date": "2025-12-26", "close": 305.09, "volume": 2814732.0}, {"date": "2025-12-29", "close": 305.74, "volume": 4664711.0}, {"date": "2025-12-30", "close": 302.05, "volume": 1883651.0}, {"date": "2025-12-31", "close": 296.21, "volume": 3430133.0}, {"date": "2026-01-02", "close": 291.5, "volume": 4662804.0}, {"date": "2026-01-05", "close": 294.97, "volume": 4189960.0}, {"date": "2026-01-06", "close": 302.47, "volume": 4147315.0}, {"date": "2026-01-07", "close": 296.73, "volume": 2833274.0}, {"date": "2026-01-08", "close": 302.72, "volume": 3343273.0}, {"date": "2026-01-09", "close": 304.22, "volume": 2718828.0}, {"date": "2026-01-12", "close": 312.18, "volume": 3895197.0}, {"date": "2026-01-13", "close": 303.16, "volume": 4507760.0}, {"date": "2026-01-14", "close": 309.03, "volume": 3779045.0}, {"date": "2026-01-15", "close": 297.95, "volume": 4932480.0}, {"date": "2026-01-16", "close": 305.67, "volume": 6199635.0}, {"date": "2026-01-20", "close": 291.35, "volume": 7275490.0}, {"date": "2026-01-21", "close": 297.54, "volume": 5185023.0}, {"date": "2026-01-22", "close": 294.67, "volume": 3670152.0}, {"date": "2026-01-23", "close": 292.44, "volume": 3298424.0}, {"date": "2026-01-26", "close": 296.33, "volume": 3726890.0}, {"date": "2026-01-27", "close": 293.86, "volume": 2954936.0}, {"date": "2026-01-28", "close": 294.16, "volume": 5790347.0}, {"date": "2026-01-29", "close": 309.24, "volume": 10124930.0}, {"date": "2026-01-30", "close": 306.7, "volume": 5940669.0}, {"date": "2026-02-02", "close": 314.73, "volume": 4581189.0}, {"date": "2026-02-03", "close": 294.31, "volume": 11466530.0}, {"date": "2026-02-04", "close": 289.05, "volume": 8708033.0}, {"date": "2026-02-05", "close": 289.89, "volume": 5532797.0}, {"date": "2026-02-06", "close": 298.93, "volume": 3744313.0}, {"date": "2026-02-09", "close": 296.34, "volume": 4627815.0}, {"date": "2026-02-10", "close": 291.76, "volume": 3837343.0}, {"date": "2026-02-11", "close": 272.81, "volume": 7628244.0}, {"date": "2026-02-12", "close": 259.52, "volume": 12565380.0}, {"date": "2026-02-13", "close": 262.38, "volume": 6842620.0}, {"date": "2026-02-17", "close": 258.31, "volume": 4929733.0}, {"date": "2026-02-18", "close": 260.79, "volume": 3949229.0}, {"date": "2026-02-19", "close": 256.28, "volume": 4948700.0}, {"date": "2026-02-20", "close": 257.16, "volume": 4708550.0}, {"date": "2026-02-23", "close": 223.35, "volume": 19522880.0}, {"date": "2026-02-24", "close": 229.32, "volume": 13379820.0}, {"date": "2026-02-25", "close": 237.54, "volume": 8569713.0}, {"date": "2026-02-26", "close": 242.01, "volume": 7343055.0}, {"date": "2026-02-27", "close": 240.21, "volume": 6642222.0}, {"date": "2026-03-02", "close": 239.37, "volume": 6220287.0}, {"date": "2026-03-03", "close": 245.28, "volume": 6960369.0}, {"date": "2026-03-04", "close": 250.06, "volume": 6084995.0}, {"date": "2026-03-05", "close": 256.55, "volume": 9899962.0}, {"date": "2026-03-06", "close": 258.85, "volume": 6234402.0}, {"date": "2026-03-09", "close": 253.33, "volume": 6126567.0}, {"date": "2026-03-10", "close": 250.2, "volume": 4937960.0}, {"date": "2026-03-11", "close": 248.87, "volume": 4012239.0}, {"date": "2026-03-12", "close": 247.68, "volume": 5547724.0}, {"date": "2026-03-13", "close": 246.28, "volume": 4338431.0}, {"date": "2026-03-16", "close": 249.25, "volume": 5674228.0}, {"date": "2026-03-17", "close": 256.11, "volume": 5840139.0}, {"date": "2026-03-18", "close": 251.6, "volume": 5177047.0}, {"date": "2026-03-19", "close": 250.37, "volume": 4249458.0}, {"date": "2026-03-20", "close": 241.77, "volume": 11314090.0}, {"date": "2026-03-23", "close": 248.44, "volume": 4972008.0}, {"date": "2026-03-24", "close": 240.59, "volume": 4151491.0}, {"date": "2026-03-25", "close": 241.39, "volume": 4207946.0}, {"date": "2026-03-26", "close": 241.67, "volume": 3606840.0}, {"date": "2026-03-27", "close": 236.34, "volume": 4853707.0}, {"date": "2026-03-30", "close": 237.25, "volume": 3882602.0}, {"date": "2026-03-31", "close": 242.39, "volume": 4750293.0}, {"date": "2026-04-01", "close": 243.14, "volume": 4228653.0}, {"date": "2026-04-02", "close": 248.16, "volume": 3350858.0}, {"date": "2026-04-06", "close": 246.74, "volume": 3376019.0}, {"date": "2026-04-07", "close": 245.07, "volume": 2356072.0}, {"date": "2026-04-08", "close": 241.74, "volume": 4771476.0}, {"date": "2026-04-09", "close": 237.18, "volume": 5078595.0}, {"date": "2026-04-10", "close": 230.76, "volume": 5869361.0}, {"date": "2026-04-13", "close": 237.82, "volume": 5349619.0}, {"date": "2026-04-14", "close": 240.27, "volume": 3777272.0}, {"date": "2026-04-15", "close": 244.8, "volume": 3879518.0}, {"date": "2026-04-16", "close": 251.0, "volume": 4817500.0}, {"date": "2026-04-17", "close": 253.47, "volume": 5671471.0}, {"date": "2026-04-20", "close": 253.71, "volume": 5157714.0}, {"date": "2026-04-21", "close": 255.68, "volume": 5584901.0}, {"date": "2026-04-22", "close": 251.86, "volume": 12190200.0}, {"date": "2026-04-23", "close": 231.08, "volume": 22297830.0}, {"date": "2026-04-24", "close": 231.98, "volume": 9816859.0}, {"date": "2026-04-27", "close": 228.05, "volume": 8060665.0}, {"date": "2026-04-28", "close": 233.04, "volume": 5162895.0}, {"date": "2026-04-29", "close": 227.1, "volume": 6443724.0}, {"date": "2026-04-30", "close": 230.98, "volume": 6283334.0}, {"date": "2026-05-01", "close": 232.2, "volume": 3582091.0}, {"date": "2026-05-04", "close": 229.48, "volume": 4003082.0}, {"date": "2026-05-05", "close": 229.03, "volume": 4221889.0}, {"date": "2026-05-06", "close": 225.74, "volume": 7673185.0}, {"date": "2026-05-07", "close": 231.31, "volume": 5485545.0}, {"date": "2026-05-08", "close": 229.76, "volume": 5332800.0}, {"date": "2026-05-11", "close": 223.55, "volume": 6677186.0}, {"date": "2026-05-12", "close": 219.22, "volume": 6045225.0}, {"date": "2026-05-13", "close": 214.64, "volume": 8361214.0}, {"date": "2026-05-14", "close": 218.37, "volume": 5906199.0}, {"date": "2026-05-15", "close": 219.3, "volume": 6154450.0}, {"date": "2026-05-18", "close": 222.75, "volume": 5946367.0}, {"date": "2026-05-19", "close": 222.33, "volume": 5937754.0}, {"date": "2026-05-20", "close": 225.0, "volume": 4873381.0}, {"date": "2026-05-21", "close": 252.97, "volume": 25707790.0}, {"date": "2026-05-22", "close": 253.84, "volume": 19072870.0}, {"date": "2026-05-26", "close": 250.69, "volume": 9256109.0}, {"date": "2026-05-27", "close": 255.2, "volume": 9275543.0}, {"date": "2026-05-28", "close": 264.22, "volume": 12432880.0}, {"date": "2026-05-29", "close": 297.8, "volume": 28481000.0}, {"date": "2026-06-01", "close": 320.42, "volume": 32880180.0}, {"date": "2026-06-02", "close": 329.23, "volume": 17210700.0}, {"date": "2026-06-03", "close": 305.63, "volume": 13926560.0}, {"date": "2026-06-04", "close": 301.77, "volume": 9608097.0}, {"date": "2026-06-05", "close": 284.84, "volume": 12509480.0}, {"date": "2026-06-08", "close": 280.82, "volume": 6790639.0}, {"date": "2026-06-09", "close": 277.49, "volume": 9007918.0}, {"date": "2026-06-10", "close": 272.36, "volume": 5497137.0}, {"date": "2026-06-11", "close": 274.85, "volume": 7558322.0}, {"date": "2026-06-12", "close": 272.24, "volume": 5748915.0}, {"date": "2026-06-15", "close": 268.71, "volume": 7178779.0}, {"date": "2026-06-16", "close": 270.81, "volume": 4917642.0}, {"date": "2026-06-17", "close": 262.35, "volume": 5537042.0}, {"date": "2026-06-18", "close": 249.1, "volume": 16619750.0}, {"date": "2026-06-22", "close": 252.22, "volume": 9615393.0}, {"date": "2026-06-23", "close": 264.94, "volume": 15686120.0}, {"date": "2026-06-24", "close": 262.96, "volume": 8149935.0}, {"date": "2026-06-25", "close": 258.27, "volume": 8539694.0}, {"date": "2026-06-26", "close": 271.63, "volume": 9719927.0}, {"date": "2026-06-29", "close": 278.0, "volume": 6464204.0}, {"date": "2026-06-30", "close": 281.21, "volume": 7458360.0}, {"date": "2026-07-01", "close": 286.25, "volume": 6905811.0}, {"date": "2026-07-02", "close": 289.52, "volume": 5950158.0}, {"date": "2026-07-06", "close": 299.52, "volume": 7181525.0}, {"date": "2026-07-07", "close": 306.13, "volume": 8618569.0}, {"date": "2026-07-08", "close": 302.05, "volume": 7416749.0}, {"date": "2026-07-09", "close": 295.3, "volume": 10841980.0}, {"date": "2026-07-10", "close": 287.56, "volume": 3640089.0}, {"date": "2026-07-13", "close": 290.23, "volume": 5024243.0}, {"date": "2026-07-14", "close": 217.07, "volume": 67440870.0}, {"date": "2026-07-15", "close": 211.2, "volume": 29590360.0}, {"date": "2026-07-16", "close": 219.05, "volume": 22533270.0}, {"date": "2026-07-17", "close": 212.67, "volume": 13150180.0}, {"date": "2026-07-20", "close": 213.0, "volume": 9585016.0}, {"date": "2026-07-21", "close": 210.5, "volume": 11954410.0}, {"date": "2026-07-22", "close": 205.77, "volume": 14606740.0}, {"date": "2026-07-23", "close": 206.65, "volume": 15306010.0}, {"date": "2026-07-24", "close": 214.19, "volume": 10578780.0}, {"date": "2026-07-27", "close": 216.28, "volume": 8369433.0}, {"date": "2026-07-28", "close": 227.55, "volume": 13262960.0}, {"date": "2026-07-29", "close": 226.44, "volume": 8806699.0}, {"date": "2026-07-30", "close": 221.74, "volume": 9675157.0}, {"date": "2026-07-31", "close": 223.65, "volume": 9093613.0}, {"date": "2026-08-03", "close": 226.31, "volume": 7974681.0}, {"date": "2026-08-04", "close": 235.15, "volume": 7537896.0}, {"date": "2026-08-05", "close": 235.92, "volume": 5726854.0}, {"date": "2026-08-06", "close": 233.43, "volume": 4250062.0}, {"date": "2026-08-07", "close": 237.28, "volume": 4763304.0}], "refreshing": true}