{"ticker": "JNJ", "overview": {"cik": "200406", "ticker": "JNJ", "name": "JOHNSON & JOHNSON", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000200406-26-000179", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006622", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0000200406-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000200406-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006082", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000200406-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005985", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001193125-26-342782", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000200406-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000200406-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005706", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000904454-26-000435", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000782", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000200406-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000200406-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000200406-26-000155", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000200406-26-000153", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000200406-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000200406-26-000146", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000200406-26-000137", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000200406-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000200406-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000200406-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000200406-26-000123", "price_sensitive": false}]}, "description": "JOHNSON & JOHNSON trades as JNJ on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 1,887 insider filings for the company, from August 2003 to September 2026. Across those, 51 insiders disclosed 26 open-market purchases totalling $4.19M against 193 sales totalling $827.90M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 26, "buy_sum": 4194066.3868, "sell_n": 193, "sell_sum": 827904492.016726, "net": -823710425.629926, "insiders": 51, "first_date": "2003-08-19", "last_date": "2026-09-02"}, "metrics": {"ticker": "JNJ", "has_prices": true, "as_of": "2026-08-07", "last": 259.24, "prev_close": 256.98, "change": 2.259999999999991, "change_pct": 0.008794458712740255, "session_volume": 6532116.0, "vwap_5": 256.49200308247464, "vwap_20": 256.33148736549805, "vwap_60": 244.42820946511142, "vwap_250": 218.40920614343264, "high_52w": 267.24, "low_52w": 186.0, "avg_volume_20": 8098631.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035580-T2", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "atic reinvestment of dividends earned.\nJohnson & Johnson 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 JNJ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0000200406-26-000185", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Daniel E. Pinto", "who_key": "Pinto Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555174/000020040626000185/0000200406-26-000185-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0000200406-26-000184", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Eugene A. Woods", "who_key": "Woods Eugene A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762647/000020040626000184/0000200406-26-000184-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0000200406-26-000183", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217496/000020040626000183/0000200406-26-000183-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0000200406-26-000179", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Timothy Schmid", "who_key": "Schmid Timothy", "role": "EVP, WW Chair, MedTech", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9230439.780000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $9.2M of JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1998491/000020040626000179/0000200406-26-000179-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "HOUSE-2026-20035431-T2", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "F S: New\nS O: Kean Family Partnership\nJohnson & Johnson Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \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. Thomas H. Kean Jr trims JNJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035431.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "SENATE-6298991be48f4b119bbbdfc94a7e1b32-1", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "Johnson & Johnson Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells JNJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6298991b-e48f-4b11-9bbb-dfc94a7e1b32/", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "0000200406-26-000175", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Jennifer L. Taubert", "who_key": "Taubert Jennifer L", "role": "EVP, WWC. Innovative Medicine", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3950400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside JNJ is selling \u2014 $4M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1745938/000020040626000175/0000200406-26-000175-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0000200406-26-000173", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Joaquin Duato", "who_key": "Duato Joaquin", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 32199927.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $32.2M off the table in JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1673401/000020040626000173/0000200406-26-000173-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000200406-26-000169", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Elizabeth Forminard", "who_key": "Forminard Elizabeth", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4090959.6879999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in JNJ \u2014 A top exec offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1950802/000020040626000169/0000200406-26-000169-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0000200406-26-000171", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Joaquin Duato", "who_key": "Duato Joaquin", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12515010.089, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$12.5M sale: The CEO lightens up on JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1673401/000020040626000171/0000200406-26-000171-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "HOUSE-2026-20035204-T13", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "F S: New\nS O: Growth Partners Roth IRA\nJohnson & Johnson Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells JNJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0000200406-26-000148", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Vanessa Broadhurst", "who_key": "Broadhurst Vanessa", "role": "EVP, Global Corp Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5792686.364, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $5.8M of JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000148/0000200406-26-000148-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "HOUSE-2026-20035003-T9", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "S O: Kean Family Partnership\nJohnson & Johnson Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr sells JNJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182388}, {"id": "0000200406-26-000127", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Kathryn E. Wengel", "who_key": "Wengel Kathryn E", "role": "EVP, Chief TO and Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2411500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $2.4M off the table in JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000127/0000200406-26-000127-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0000200406-26-000121", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000121/0000200406-26-000121-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0000200406-26-000123", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Daniel E. Pinto", "who_key": "Pinto Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000123/0000200406-26-000123-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0000200406-26-000125", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Eugene A. Woods", "who_key": "Woods Eugene A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000125/0000200406-26-000125-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "HOUSE-2026-20034923-T2", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "estment of dividends earned.\nJohnson & Johnson 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 JNJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034923.pdf", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "HOUSE-2026-20035003-T10", "src": "CONGRESS", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "tate Street Bank & Trust Co.\nJohnson & Johnson Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr sells JNJ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221268}, {"id": "0000200406-26-000115", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "John C. Reed", "who_key": "REED JOHN C", "role": "EVP, Innovative Medicine, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2528809.6999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000115/0000200406-26-000115-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "13DG-0002100119-26-001295", "src": "13DG", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "JOHNSON & JOHNSON takes a 7.49% passive stake in JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/0002100119-26-001295-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "0000200406-26-000092", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Mary C. Beckerle", "who_key": "Beckerle Mary C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000092/0000200406-26-000092-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000094", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Jennifer A. Doudna", "who_key": "Doudna Jennifer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000094/0000200406-26-000094-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000096", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000096/0000200406-26-000096-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000098", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Paula A. Johnson", "who_key": "Johnson Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000098/0000200406-26-000098-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000100", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Hubert Joly", "who_key": "Joly Hubert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000100/0000200406-26-000100-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000102", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Mark B. McClellan", "who_key": "McClellan Mark B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000102/0000200406-26-000102-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000104", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "John G. Morikis", "who_key": "MORIKIS JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000104/0000200406-26-000104-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}, {"id": "0000200406-26-000106", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Daniel E. Pinto", "who_key": "Pinto Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on JNJ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000106/0000200406-26-000106-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}], "recent_buys": [{"id": "0000200406-25-000211", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "John G. Morikis", "who_key": "MORIKIS JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257687.5, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $258K of JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040625000211/0000200406-25-000211-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491988}, {"id": "0000200406-24-000106", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Mark A. Weinberger", "who_key": "WEINBERGER MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147220.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $147K of JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040624000106/0000200406-24-000106-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994548}, {"id": "0001225208-20-005275", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "William D. Perez", "who_key": "PEREZ WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63843.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520820005275/0001225208-20-005275-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492948}, {"id": "0001225208-19-015852", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Hubert Joly", "who_key": "Joly Hubert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 706399.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520819015852/0001225208-19-015852-index.htm", "trade_date": "2019-12-13", "timestamp": "2019-12-13", "mins": 3623988}, {"id": "0001225208-19-009128", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 419040.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying JNJ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520819009128/0001225208-19-009128-index.htm", "trade_date": "2019-06-11", "timestamp": "2019-06-11", "mins": 3890388}, {"id": "0001225208-18-016669", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Anne M. Mulcahy", "who_key": "MULCAHY ANNE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100049.9368, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818016669/0001225208-18-016669-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148148}, {"id": "0001225208-18-016668", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "William D. Perez", "who_key": "PEREZ WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133910.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818016668/0001225208-18-016668-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148148}, {"id": "0001225208-18-016667", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Charles Prince", "who_key": "PRINCE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268731.2, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JNJ draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818016667/0001225208-18-016667-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148148}, {"id": "0001225208-16-040730", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Charles Prince", "who_key": "PRINCE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99846.25, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JNJ draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520816040730/0001225208-16-040730-index.htm", "trade_date": "2016-10-21", "timestamp": "2016-10-21", "mins": 5277108}, {"id": "0001225208-15-016644", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Charles Prince", "who_key": "PRINCE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248131.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying JNJ \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520815016644/0001225208-15-016644-index.htm", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913588}, {"id": "0001225208-15-013318", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "Charles Prince", "who_key": "PRINCE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248050.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders pile into JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520815013318/0001225208-15-013318-index.htm", "trade_date": "2015-06-02", "timestamp": "2015-06-02", "mins": 6007188}, {"id": "0000200406-11-000098", "src": "INSIDERS", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "William D. Perez", "who_key": "PEREZ WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61850.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 8 insiders into JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000098/0000200406-11-000098-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014548}], "institutional": [{"id": "13DG-0002100119-26-001295", "src": "13DG", "ticker": "JNJ", "cik": "200406", "company": "JOHNSON & JOHNSON", "company_raw": "JOHNSON & JOHNSON", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "JOHNSON & JOHNSON takes a 7.49% passive stake in JNJ", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/0002100119-26-001295-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "13F-315066-0000315066-26-001390-478160104", "src": "13F", "ticker": "JNJ", "cik": "", "company": "JOHNSON & JOHNSON", "company_raw": "Johnson & Johnson", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6055225802.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $6.1B of JNJ (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}], "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": "Johnson & Johnson Common Stock", "new_value": "JOHNSON & JOHNSON", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000200406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000200406", "applied": 1, "detected_at": "2026-10-25T10:21:12.895535"}]}, "key_people": [{"who": "William C. Weldon", "who_key": "WELDON WILLIAM C", "role": "Chairman/CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 117930008.37636, "net": -117930008.37636, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21864329.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000124/0000200406-12-000124-index.htm"}, {"action": "SELL", "amount": 29569129.15, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000017/0000200406-12-000017-index.htm"}, {"action": "SELL", "amount": 19493905.0, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000114/0000200406-11-000114-index.htm"}, {"action": "SELL", "amount": 19845000.0, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000060/0000200406-11-000060-index.htm"}, {"action": "SELL", "amount": 13926469.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040610000077/0000200406-10-000077-index.htm"}, {"action": "SELL", "amount": 9292668.0, "date": "2009-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000087/0000200406-09-000087-index.htm"}, {"action": "SELL", "amount": 109207.17, "date": "2009-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000012/0000200406-09-000012-index.htm"}, {"action": "SELL", "amount": 3829217.0, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040608000088/0000200406-08-000088-index.htm"}, {"action": "SELL", "amount": 84.05636, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040607000131/0000200406-07-000131-index.htm"}], "latest": {"action": "SELL", "amount": 21864329.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000124/0000200406-12-000124-index.htm"}}, {"who": "Joaquin Duato", "who_key": "Duato Joaquin", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 101342105.3346, "net": -101342105.3346, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32199927.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673401/000020040626000173/0000200406-26-000173-index.htm"}, {"action": "SELL", "amount": 12515010.089, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673401/000020040626000171/0000200406-26-000171-index.htm"}, {"action": "SELL", "amount": 22122893.435999997, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040626000004/0000200406-26-000004-index.htm"}, {"action": "SELL", "amount": 22548654.8096, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040625000182/0000200406-25-000182-index.htm"}, {"action": "SELL", "amount": 5774480.0, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818015372/0001225208-18-015372-index.htm"}, {"action": "SELL", "amount": 6181140.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520817005738/0001225208-17-005738-index.htm"}], "latest": {"action": "SELL", "amount": 32199927.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673401/000020040626000173/0000200406-26-000173-index.htm"}}, {"who": "Peter Fasolo", "who_key": "Fasolo Peter", "role": "Exec VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80988812.28029999, "net": -80988812.28029999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3406498.0000000005, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520823007708/0001225208-23-007708-index.htm"}, {"action": "SELL", "amount": 481429.43, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011140/0001225208-22-011140-index.htm"}, {"action": "SELL", "amount": 729520.006, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011141/0001225208-22-011141-index.htm"}, {"action": "SELL", "amount": 1412940.072, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011142/0001225208-22-011142-index.htm"}, {"action": "SELL", "amount": 2225553.676, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011143/0001225208-22-011143-index.htm"}, {"action": "SELL", "amount": 3569558.462, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011144/0001225208-22-011144-index.htm"}, {"action": "SELL", "amount": 5016622.55, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011145/0001225208-22-011145-index.htm"}, {"action": "SELL", "amount": 594349.3389999999, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011070/0001225208-22-011070-index.htm"}, {"action": "SELL", "amount": 2254184.6089999997, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011071/0001225208-22-011071-index.htm"}, {"action": "SELL", "amount": 4926206.8379999995, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011072/0001225208-22-011072-index.htm"}, {"action": "SELL", "amount": 3761196.5919999997, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011073/0001225208-22-011073-index.htm"}, {"action": "SELL", "amount": 24405240.858599998, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818016309/0001225208-18-016309-index.htm"}, {"action": "SELL", "amount": 15762008.507, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520816025660/0001225208-16-025660-index.htm"}, {"action": "SELL", "amount": 11807863.4359, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520815007280/0001225208-15-007280-index.htm"}, {"action": "SELL", "amount": 635639.9048, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040614000039/0000200406-14-000039-index.htm"}], "latest": {"action": "SELL", "amount": 3406498.0000000005, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520823007708/0001225208-23-007708-index.htm"}}, {"who": "Paulus Stoffels", "who_key": "Stoffels Paulus", "role": "Exec VP, Chief Scientific Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 72289352.2692, "net": -72289352.2692, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20172401.436, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818003484/0001225208-18-003484-index.htm"}, {"action": "SELL", "amount": 13672628.5332, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520817012890/0001225208-17-012890-index.htm"}, {"action": "SELL", "amount": 2580274.4, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520817003623/0001225208-17-003623-index.htm"}, {"action": "SELL", "amount": 12803250.0, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520816027117/0001225208-16-027117-index.htm"}, {"action": "SELL", "amount": 18862141.9, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520815010720/0001225208-15-010720-index.htm"}, {"action": "SELL", "amount": 4198656.0, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040613000088/0000200406-13-000088-index.htm"}], "latest": {"action": "SELL", "amount": 20172401.436, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818003484/0001225208-18-003484-index.htm"}}, {"who": "Alex Gorsky", "who_key": "Gorsky Alex", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38600967.5955, "net": -38600967.5955, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38600967.5955, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818015639/0001225208-18-015639-index.htm"}], "latest": {"action": "SELL", "amount": 38600967.5955, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520818015639/0001225208-18-015639-index.htm"}}, {"who": "Jennifer L. Taubert", "who_key": "Taubert Jennifer L", "role": "EVP, WWC. Innovative Medicine", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 36871653.6022, "net": -36871653.6022, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3950400.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745938/000020040626000175/0000200406-26-000175-index.htm"}, {"action": "SELL", "amount": 10040882.626, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040625000186/0000200406-25-000186-index.htm"}, {"action": "SELL", "amount": 9281969.190000001, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520824001900/0001225208-24-001900-index.htm"}, {"action": "SELL", "amount": 13598401.7862, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520822011890/0001225208-22-011890-index.htm"}], "latest": {"action": "SELL", "amount": 3950400.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745938/000020040626000175/0000200406-26-000175-index.htm"}}, {"who": "Russell C. Deyo", "who_key": "DEYO RUSSELL C", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33738075.65, "net": -33738075.65, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10140.0, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000042/0000200406-12-000042-index.htm"}, {"action": "SELL", "amount": 986850.0000000001, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000016/0000200406-12-000016-index.htm"}, {"action": "SELL", "amount": 7902297.0, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000115/0000200406-11-000115-index.htm"}, {"action": "SELL", "amount": 23201.5, "date": "2011-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000007/0000200406-12-000007-index.htm"}, {"action": "SELL", "amount": 9291288.4, "date": "2010-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040610000080/0000200406-10-000080-index.htm"}, {"action": "SELL", "amount": 20211.92, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000023/0000200406-11-000023-index.htm"}, {"action": "SELL", "amount": 6177762.0, "date": "2009-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000129/0000200406-09-000129-index.htm"}, {"action": "SELL", "amount": 10717.2, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000096/0000200406-09-000096-index.htm"}, {"action": "SELL", "amount": 3345.6, "date": "2009-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000067/0000200406-09-000067-index.htm"}, {"action": "SELL", "amount": 18220.43, "date": "2009-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000039/0000200406-09-000039-index.htm"}, {"action": "SELL", "amount": 10047.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040608000090/0000200406-08-000090-index.htm"}, {"action": "SELL", "amount": 35440.05, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040608000021/0000200406-08-000021-index.htm"}, {"action": "SELL", "amount": 4487625.3, "date": "2007-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040607000132/0000200406-07-000132-index.htm"}, {"action": "SELL", "amount": 10798.75, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040606000162/0000200406-06-000162-index.htm"}, {"action": "SELL", "amount": 2928.0, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040606000082/0000200406-06-000082-index.htm"}, {"action": "SELL", "amount": 4516050.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040606000057/0000200406-06-000057-index.htm"}, {"action": "SELL", "amount": 231152.5, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040604000136/0000200406-04-000136-index.htm"}], "latest": {"action": "SELL", "amount": 10140.0, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000042/0000200406-12-000042-index.htm"}}, {"who": "Dominic J. Caruso", "who_key": "Caruso Dominic J", "role": "Exec VP, Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31255344.466, "net": -31255344.466, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11291478.1196, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520817012818/0001225208-17-012818-index.htm"}, {"action": "SELL", "amount": 5143809.5856, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520816037097/0001225208-16-037097-index.htm"}, {"action": "SELL", "amount": 2102423.3108, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520815020393/0001225208-15-020393-index.htm"}, {"action": "SELL", "amount": 3129069.0, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040614000090/0000200406-14-000090-index.htm"}, {"action": "SELL", "amount": 2709300.0, "date": "2013-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040613000087/0000200406-13-000087-index.htm"}, {"action": "SELL", "amount": 1467780.0, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040612000135/0000200406-12-000135-index.htm"}, {"action": "SELL", "amount": 2000700.0, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040611000064/0000200406-11-000064-index.htm"}, {"action": "SELL", "amount": 2106450.4, "date": "2009-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040609000065/0000200406-09-000065-index.htm"}, {"action": "SELL", "amount": 1304334.05, "date": "2007-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000020040607000146/0000200406-07-000146-index.htm"}], "latest": {"action": "SELL", "amount": 11291478.1196, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000122520817012818/0001225208-17-012818-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -12515010.089}, {"date": "2026-08-06", "net": -4090959.6879999996}, {"date": "2026-08-13", "net": -32199927.0}, {"date": "2026-08-17", "net": -3950400.0}, {"date": "2026-08-20", "net": -1001.0}, {"date": "2026-08-27", "net": -1001.0}, {"date": "2026-09-02", "net": -9230439.780000001}, {"date": "2026-09-08", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000200406-26-000179", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006622", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0000200406-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000200406-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006082", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000200406-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005985", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-11", "title": "Form N-PX", "accession": "0001193125-26-342782", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000200406-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0000200406-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005706", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0000904454-26-000435", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000782", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000200406-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000200406-26-000163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000200406-26-000155", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000200406-26-000153", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000200406-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000200406-26-000146", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000200406-26-000137", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000200406-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000200406-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000200406-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000200406-26-000123", "price_sensitive": false}], "performance": {"ticker": "JNJ", "has_prices": true, "summary": {"n": 126, "avg": 0.74118546122398, "win_rate": 1.0, "best": 1.2852609308885756, "worst": 0.060546555391916265, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-09-08", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-06-09", "score": 0.0, "ref_price": 237.0, "return": 0.09383966244725742}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 6055225802.0, "date": "2026-03-31", "score": 0.0, "ref_price": 244.44, "return": 0.060546555391916265}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 242.49, "return": 0.06907501340261454}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 240.45, "return": 0.07814514452069046}, {"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": 243.71, "return": 0.06372327766607853}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-12-09", "score": 0.0, "ref_price": 199.96, "return": 0.29645929185837167}, {"who": "MORIKIS JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257687.5, "date": "2025-11-26", "score": 59.0, "ref_price": 207.56, "return": 0.24898824436307576}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 186.0, "return": 0.3937634408602151}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 189.05, "return": 0.3712774398307326}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 171.04, "return": 0.5156688493919552}, {"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": 152.38, "return": 0.701273132957081}, {"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": 156.45, "return": 0.6570150207734102}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 155.21, "return": 0.6702532053347078}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 155.0, "return": 0.6725161290322581}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 165.84, "return": 0.5631934394597202}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 165.12, "return": 0.5700096899224806}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 165.42, "return": 0.5671623745617218}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 167.28, "return": 0.5497369679579149}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 163.74, "return": 0.583241724685477}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 146.82, "return": 0.765699495981474}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 148.15, "return": 0.7498481268984137}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 147.77, "return": 0.754347973201597}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 142.27, "return": 0.8221691150629085}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 145.85, "return": 0.7774425779910868}, {"who": "WEINBERGER MARK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147220.0, "date": "2024-12-12", "score": 41.1, "ref_price": 146.24, "return": 0.7727024070021882}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 146.24, "return": 0.7727024070021882}, {"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": 149.23, "return": 0.7371842122897543}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 149.31, "return": 0.7362534324559641}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-26", "score": 0.0, "ref_price": 154.52, "return": 0.677711623090862}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 155.78, "return": 0.6641417383489537}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-22", "score": 0.0, "ref_price": 155.17, "return": 0.6706837661919187}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 155.47, "return": 0.6674599601209237}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 160.09, "return": 0.6193391217440191}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 161.39, "return": 0.60629530949873}, {"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": 167.38, "return": 0.5488110885410444}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 158.9, "return": 0.6314663310258024}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 15001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 158.9, "return": 0.6314663310258024}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 164.14, "return": 0.5793834531497504}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 146.03, "return": 0.7752516606176814}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 146.44, "return": 0.7702813438951107}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 147.8, "return": 0.7539918809201623}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 147.8, "return": 0.7539918809201623}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-05", "score": 0.0, "ref_price": 159.97, "return": 0.6205538538475965}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-03-05", "score": 0.0, "ref_price": 159.97, "return": 0.6205538538475965}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 159.81, "return": 0.6221763343970966}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-05", "score": 0.0, "ref_price": 158.55, "return": 0.6350678019552192}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-12-05", "score": 0.0, "ref_price": 158.55, "return": 0.6350678019552192}, {"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": 147.25, "return": 0.7605432937181664}, {"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": 159.02, "return": 0.6302351905420701}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 160.03, "return": 0.6199462600762358}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 160.03, "return": 0.6199462600762358}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-08-24", "score": 0.0, "ref_price": 165.09, "return": 0.5702949906111818}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-08-24", "score": 0.0, "ref_price": 165.09, "return": 0.5702949906111818}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 173.1, "return": 0.4976314269208551}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-06-07", "score": 0.0, "ref_price": 158.52, "return": 0.6353772394650516}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 158.18, "return": 0.6388924010620811}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 154.35, "return": 0.6795594428247491}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-03-08", "score": 0.0, "ref_price": 152.96, "return": 0.6948221757322175}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 154.09, "return": 0.6823934064507755}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 155.56, "return": 0.6664952429930574}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-08", "score": 0.0, "ref_price": 163.61, "return": 0.5844997249556872}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-03", "score": 0.0, "ref_price": 164.61, "return": 0.5748739444748192}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-12-07", "score": 0.0, "ref_price": 177.17, "return": 0.46322740870350526}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-06", "score": 0.0, "ref_price": 176.1, "return": 0.4721181147075526}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 173.84, "return": 0.49125632765761623}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 162.69, "return": 0.5934599545147213}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-09-06", "score": 0.0, "ref_price": 163.18, "return": 0.5886750827307268}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 171.11, "return": 0.5150487990181754}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 173.2, "return": 0.4967667436489609}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 178.23, "return": 0.4545250518992315}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 176.94, "return": 0.46512942240307453}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-07", "score": 0.0, "ref_price": 178.34, "return": 0.45362790176068185}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-06-07", "score": 0.0, "ref_price": 178.34, "return": 0.45362790176068185}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 168.72, "return": 0.5365101944049313}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 167.1, "return": 0.5514063435068822}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 161.5, "return": 0.605201238390093}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-05-04", "score": 0.0, "ref_price": 167.77, "return": 0.545210705132026}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 153.07, "return": 0.6936042333572876}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 152.76, "return": 0.6970411102382824}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63843.0, "date": "2020-03-13", "score": 37.2, "ref_price": 134.29, "return": 0.9304490282225037}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 136.44, "return": 0.9000293169158605}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-03-03", "score": 0.0, "ref_price": 135.59, "return": 0.9119404085847039}, {"who": "Joly Hubert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 706399.0, "date": "2019-12-13", "score": 49.2, "ref_price": 141.38, "return": 0.8336398359032396}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2019-10-02", "score": 0.0, "ref_price": 132.0, "return": 0.963939393939394}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 130.99, "return": 0.979082372700206}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 130.99, "return": 0.979082372700206}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 130.99, "return": 0.979082372700206}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 130.99, "return": 0.979082372700206}, {"who": "HEWSON MARILLYN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 419040.0, "date": "2019-06-11", "score": 46.5, "ref_price": 139.78, "return": 0.8546287022463872}, {"who": "MULCAHY ANNE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100049.9368, "date": "2018-12-14", "score": 41.0, "ref_price": 133.0, "return": 0.9491729323308271}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133910.0, "date": "2018-12-14", "score": 42.4, "ref_price": 133.0, "return": 0.9491729323308271}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268731.2, "date": "2018-12-14", "score": 45.3, "ref_price": 133.0, "return": 0.9491729323308271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-24", "score": 0.0, "ref_price": 137.47, "return": 0.8857932639848695}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-10-17", "score": 0.0, "ref_price": 139.46, "return": 0.8588842678904345}, {"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": 126.19, "return": 1.054362469292337}, {"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": 126.19, "return": 1.054362469292337}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 130.71, "return": 0.9833218575472419}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 130.71, "return": 0.9833218575472419}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-24", "score": 0.0, "ref_price": 142.07, "return": 0.824734285915394}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 128.46, "return": 1.0180600965281021}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99846.25, "date": "2016-10-21", "score": 39.6, "ref_price": 113.44, "return": 1.2852609308885756}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248131.5, "date": "2015-08-06", "score": 45.4, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248050.0, "date": "2015-06-02", "score": 45.6, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61850.0, "date": "2011-08-08", "score": 37.5, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64000.0, "date": "2011-08-01", "score": 37.7, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64980.00000000001, "date": "2011-07-28", "score": 37.8, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60740.0, "date": "2011-01-27", "score": 37.6, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60350.0, "date": "2010-05-26", "score": 37.6, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64319.99999999999, "date": "2010-04-28", "score": 38.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62660.0, "date": "2010-02-10", "score": 38.0, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2009-08-06", "score": 37.9, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111620.0, "date": "2009-02-19", "score": 43.4, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59750.0, "date": "2008-10-30", "score": 39.1, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62000.0, "date": "2008-10-22", "score": 39.8, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PEREZ WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125300.0, "date": "2008-10-17", "score": 51.7, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 333900.0, "date": "2007-02-02", "score": 57.8, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "PRINCE CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290200.0, "date": "2006-04-19", "score": 59.6, "ref_price": 125.4, "return": 1.067304625199362}, {"who": "SATCHER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19488.0, "date": "2005-12-16", "score": 32.9, "ref_price": 125.4, "return": 1.067304625199362}]}, "price_series": [{"date": "2016-08-01", "close": 125.4, "volume": 4614619.0}, {"date": "2016-08-02", "close": 124.85, "volume": 7156799.0}, {"date": "2016-08-03", "close": 123.9, "volume": 5310341.0}, {"date": "2016-08-04", "close": 123.86, "volume": 4727435.0}, {"date": "2016-08-05", "close": 124.24, "volume": 5145265.0}, {"date": "2016-08-08", "close": 123.65, "volume": 5229124.0}, {"date": "2016-08-09", "close": 123.43, "volume": 3938588.0}, {"date": "2016-08-10", "close": 123.36, "volume": 4318877.0}, {"date": "2016-08-11", "close": 123.77, "volume": 4051957.0}, {"date": "2016-08-12", "close": 123.22, "volume": 4228614.0}, {"date": "2016-08-15", "close": 122.31, "volume": 6468668.0}, {"date": "2016-08-16", "close": 120.33, "volume": 11288150.0}, {"date": "2016-08-17", "close": 121.31, "volume": 10441740.0}, {"date": "2016-08-18", "close": 120.72, "volume": 8725074.0}, {"date": "2016-08-19", "close": 119.92, "volume": 7797193.0}, {"date": "2016-08-22", "close": 119.13, "volume": 6544845.0}, {"date": "2016-08-23", "close": 119.44, "volume": 5603175.0}, {"date": "2016-08-24", "close": 118.71, "volume": 6299780.0}, {"date": "2016-08-25", "close": 118.57, "volume": 5565946.0}, {"date": "2016-08-26", "close": 119.04, "volume": 6482381.0}, {"date": "2016-08-29", "close": 119.92, "volume": 5074712.0}, {"date": "2016-08-30", "close": 119.47, "volume": 3819488.0}, {"date": "2016-08-31", "close": 119.34, "volume": 5693081.0}, {"date": "2016-09-01", "close": 119.08, "volume": 4548565.0}, {"date": "2016-09-02", "close": 119.32, "volume": 5806115.0}, {"date": "2016-09-06", "close": 119.75, "volume": 5280652.0}, {"date": "2016-09-07", "close": 119.61, "volume": 4753283.0}, {"date": "2016-09-08", "close": 119.47, "volume": 4832110.0}, {"date": "2016-09-09", "close": 118.23, "volume": 7955193.0}, {"date": "2016-09-12", "close": 119.16, "volume": 7239663.0}, {"date": "2016-09-13", "close": 117.61, "volume": 7955087.0}, {"date": "2016-09-14", "close": 117.86, "volume": 6124892.0}, {"date": "2016-09-15", "close": 118.63, "volume": 5814688.0}, {"date": "2016-09-16", "close": 118.25, "volume": 12378670.0}, {"date": "2016-09-19", "close": 117.66, "volume": 5454828.0}, {"date": "2016-09-20", "close": 117.95, "volume": 5181473.0}, {"date": "2016-09-21", "close": 118.91, "volume": 6336207.0}, {"date": "2016-09-22", "close": 119.46, "volume": 5340374.0}, {"date": "2016-09-23", "close": 118.81, "volume": 4772976.0}, {"date": "2016-09-26", "close": 117.78, "volume": 5996021.0}, {"date": "2016-09-27", "close": 119.22, "volume": 5349409.0}, {"date": "2016-09-28", "close": 119.39, "volume": 5075789.0}, {"date": "2016-09-29", "close": 117.27, "volume": 6188019.0}, {"date": "2016-09-30", "close": 118.13, "volume": 7940863.0}, {"date": "2016-10-03", "close": 118.81, "volume": 6097487.0}, {"date": "2016-10-04", "close": 118.82, "volume": 5729753.0}, {"date": "2016-10-05", "close": 119.18, "volume": 5778614.0}, {"date": "2016-10-06", "close": 118.75, "volume": 4447824.0}, {"date": "2016-10-07", "close": 119.24, "volume": 4798331.0}, {"date": "2016-10-10", "close": 119.8, "volume": 3628341.0}, {"date": "2016-10-11", "close": 117.64, "volume": 6394153.0}, {"date": "2016-10-12", "close": 117.97, "volume": 4685998.0}, {"date": "2016-10-13", "close": 118.26, "volume": 7387365.0}, {"date": "2016-10-14", "close": 117.56, "volume": 5639841.0}, {"date": "2016-10-17", "close": 118.49, "volume": 6951063.0}, {"date": "2016-10-18", "close": 115.41, "volume": 12596660.0}, {"date": "2016-10-19", "close": 114.59, "volume": 7397689.0}, {"date": "2016-10-20", "close": 114.87, "volume": 6969184.0}, {"date": "2016-10-21", "close": 113.44, "volume": 8412849.0}, {"date": "2016-10-24", "close": 113.61, "volume": 6141630.0}, {"date": "2016-10-25", "close": 113.96, "volume": 5591160.0}, {"date": "2016-10-26", "close": 114.56, "volume": 6429053.0}, {"date": "2016-10-27", "close": 115.7, "volume": 7543980.0}, {"date": "2016-10-28", "close": 115.33, "volume": 8812952.0}, {"date": "2016-10-31", "close": 115.99, "volume": 8552218.0}, {"date": "2016-11-01", "close": 115.34, "volume": 7584930.0}, {"date": "2016-11-02", "close": 114.86, "volume": 6591283.0}, {"date": "2016-11-03", "close": 115.03, "volume": 6227010.0}, {"date": "2016-11-04", "close": 115.11, "volume": 7160568.0}, {"date": "2016-11-07", "close": 116.66, "volume": 6397553.0}, {"date": "2016-11-08", "close": 117.05, "volume": 6674915.0}, {"date": "2016-11-09", "close": 120.31, "volume": 16218520.0}, {"date": "2016-11-10", "close": 119.54, "volume": 11904270.0}, {"date": "2016-11-11", "close": 118.47, "volume": 8118577.0}, {"date": "2016-11-14", "close": 116.6, "volume": 10026630.0}, {"date": "2016-11-15", "close": 116.32, "volume": 7446648.0}, {"date": "2016-11-16", "close": 116.36, "volume": 6593499.0}, {"date": "2016-11-17", "close": 116.57, "volume": 5724608.0}, {"date": "2016-11-18", "close": 115.36, "volume": 7714342.0}, {"date": "2016-11-21", "close": 115.0, "volume": 5843009.0}, {"date": "2016-11-22", "close": 112.74, "volume": 11649450.0}, {"date": "2016-11-23", "close": 113.07, "volume": 8462726.0}, {"date": "2016-11-25", "close": 114.13, "volume": 3433340.0}, {"date": "2016-11-28", "close": 113.13, "volume": 9025809.0}, {"date": "2016-11-29", "close": 112.48, "volume": 7791426.0}, {"date": "2016-11-30", "close": 111.3, "volume": 11172470.0}, {"date": "2016-12-01", "close": 111.38, "volume": 8138568.0}, {"date": "2016-12-02", "close": 111.96, "volume": 6163516.0}, {"date": "2016-12-05", "close": 111.94, "volume": 5451514.0}, {"date": "2016-12-06", "close": 112.06, "volume": 6530150.0}, {"date": "2016-12-07", "close": 111.1, "volume": 11758630.0}, {"date": "2016-12-08", "close": 110.99, "volume": 7774760.0}, {"date": "2016-12-09", "close": 112.26, "volume": 7667549.0}, {"date": "2016-12-12", "close": 115.36, "volume": 9522630.0}, {"date": "2016-12-13", "close": 115.89, "volume": 6849757.0}, {"date": "2016-12-14", "close": 114.99, "volume": 9378073.0}, {"date": "2016-12-15", "close": 115.89, "volume": 6737431.0}, {"date": "2016-12-16", "close": 115.88, "volume": 11291110.0}, {"date": "2016-12-19", "close": 116.02, "volume": 6307348.0}, {"date": "2016-12-20", "close": 115.66, "volume": 5714945.0}, {"date": "2016-12-21", "close": 115.31, "volume": 5907736.0}, {"date": "2016-12-22", "close": 115.44, "volume": 4602124.0}, {"date": "2016-12-23", "close": 115.96, "volume": 2993283.0}, {"date": "2016-12-27", "close": 115.91, "volume": 3232914.0}, {"date": "2016-12-28", "close": 115.1, "volume": 3171943.0}, {"date": "2016-12-29", "close": 115.49, "volume": 2993588.0}, {"date": "2016-12-30", "close": 115.21, "volume": 5506726.0}, {"date": "2017-01-03", "close": 115.84, "volume": 5952734.0}, {"date": "2017-01-04", "close": 115.65, "volume": 5828492.0}, {"date": "2017-01-05", "close": 116.86, "volume": 5739435.0}, {"date": "2017-01-06", "close": 116.3, "volume": 5218381.0}, {"date": "2017-01-09", "close": 116.28, "volume": 5454115.0}, {"date": "2017-01-10", "close": 116.16, "volume": 5312768.0}, {"date": "2017-01-11", "close": 114.73, "volume": 8880478.0}, {"date": "2017-01-12", "close": 114.62, "volume": 6622687.0}, {"date": "2017-01-13", "close": 114.6, "volume": 4735022.0}, {"date": "2017-01-17", "close": 114.87, "volume": 6255415.0}, {"date": "2017-01-18", "close": 114.7, "volume": 5014568.0}, {"date": "2017-01-19", "close": 114.2, "volume": 5539459.0}, {"date": "2017-01-20", "close": 114.15, "volume": 7499223.0}, {"date": "2017-01-23", "close": 113.91, "volume": 7983810.0}, {"date": "2017-01-24", "close": 111.76, "volume": 12432170.0}, {"date": "2017-01-25", "close": 112.8, "volume": 9373419.0}, {"date": "2017-01-26", "close": 111.84, "volume": 10163060.0}, {"date": "2017-01-27", "close": 113.38, "volume": 8885852.0}, {"date": "2017-01-30", "close": 113.13, "volume": 6964226.0}, {"date": "2017-01-31", "close": 113.25, "volume": 8713170.0}, {"date": "2017-02-01", "close": 113.23, "volume": 7081008.0}, {"date": "2017-02-02", "close": 113.57, "volume": 7825354.0}, {"date": "2017-02-03", "close": 113.64, "volume": 7267561.0}, {"date": "2017-02-06", "close": 113.4, "volume": 6178403.0}, {"date": "2017-02-07", "close": 113.48, "volume": 5507884.0}, {"date": "2017-02-08", "close": 113.4, "volume": 5271595.0}, {"date": "2017-02-09", "close": 114.08, "volume": 5854484.0}, {"date": "2017-02-10", "close": 115.24, "volume": 6438530.0}, {"date": "2017-02-13", "close": 115.88, "volume": 5708370.0}, {"date": "2017-02-14", "close": 116.36, "volume": 5538935.0}, {"date": "2017-02-15", "close": 117.2, "volume": 5978352.0}, {"date": "2017-02-16", "close": 118.08, "volume": 7116860.0}, {"date": "2017-02-17", "close": 118.86, "volume": 8689766.0}, {"date": "2017-02-21", "close": 119.66, "volume": 8594948.0}, {"date": "2017-02-22", "close": 119.52, "volume": 5100873.0}, {"date": "2017-02-23", "close": 121.7, "volume": 9977400.0}, {"date": "2017-02-24", "close": 122.73, "volume": 10827470.0}, {"date": "2017-02-27", "close": 122.4, "volume": 5945993.0}, {"date": "2017-02-28", "close": 122.21, "volume": 8885422.0}, {"date": "2017-03-01", "close": 123.86, "volume": 9393865.0}, {"date": "2017-03-02", "close": 123.63, "volume": 6947181.0}, {"date": "2017-03-03", "close": 123.79, "volume": 5585401.0}, {"date": "2017-03-06", "close": 123.71, "volume": 6670613.0}, {"date": "2017-03-07", "close": 123.83, "volume": 6643988.0}, {"date": "2017-03-08", "close": 124.1, "volume": 7909551.0}, {"date": "2017-03-09", "close": 125.95, "volume": 8570092.0}, {"date": "2017-03-10", "close": 126.21, "volume": 7394931.0}, {"date": "2017-03-13", "close": 126.68, "volume": 7011289.0}, {"date": "2017-03-14", "close": 127.05, "volume": 7679697.0}, {"date": "2017-03-15", "close": 128.96, "volume": 8358693.0}, {"date": "2017-03-16", "close": 128.46, "volume": 7605720.0}, {"date": "2017-03-17", "close": 128.06, "volume": 13300760.0}, {"date": "2017-03-20", "close": 128.07, "volume": 5827478.0}, {"date": "2017-03-21", "close": 127.25, "volume": 7580185.0}, {"date": "2017-03-22", "close": 126.26, "volume": 10264430.0}, {"date": "2017-03-23", "close": 125.9, "volume": 8504865.0}, {"date": "2017-03-24", "close": 125.48, "volume": 6489792.0}, {"date": "2017-03-27", "close": 125.8, "volume": 5004273.0}, {"date": "2017-03-28", "close": 125.66, "volume": 5287426.0}, {"date": "2017-03-29", "close": 124.92, "volume": 3970484.0}, {"date": "2017-03-30", "close": 124.66, "volume": 4711589.0}, {"date": "2017-03-31", "close": 124.55, "volume": 5657510.0}, {"date": "2017-04-03", "close": 124.69, "volume": 4956497.0}, {"date": "2017-04-04", "close": 124.68, "volume": 5358383.0}, {"date": "2017-04-05", "close": 124.8, "volume": 5644609.0}, {"date": "2017-04-06", "close": 125.05, "volume": 4324381.0}, {"date": "2017-04-07", "close": 124.92, "volume": 3614838.0}, {"date": "2017-04-10", "close": 124.34, "volume": 4594187.0}, {"date": "2017-04-11", "close": 124.22, "volume": 4161382.0}, {"date": "2017-04-12", "close": 125.4, "volume": 5556451.0}, {"date": "2017-04-13", "close": 124.99, "volume": 5396329.0}, {"date": "2017-04-17", "close": 125.72, "volume": 5364067.0}, {"date": "2017-04-18", "close": 121.82, "volume": 13485220.0}, {"date": "2017-04-19", "close": 121.37, "volume": 6992934.0}, {"date": "2017-04-20", "close": 121.87, "volume": 6329935.0}, {"date": "2017-04-21", "close": 121.76, "volume": 6021266.0}, {"date": "2017-04-24", "close": 122.89, "volume": 5451446.0}, {"date": "2017-04-25", "close": 123.43, "volume": 5087104.0}, {"date": "2017-04-26", "close": 123.51, "volume": 5021739.0}, {"date": "2017-04-27", "close": 123.74, "volume": 4225165.0}, {"date": "2017-04-28", "close": 123.47, "volume": 4381739.0}, {"date": "2017-05-01", "close": 123.34, "volume": 4556359.0}, {"date": "2017-05-02", "close": 123.7, "volume": 4817604.0}, {"date": "2017-05-03", "close": 123.33, "volume": 3736277.0}, {"date": "2017-05-04", "close": 123.95, "volume": 3753198.0}, {"date": "2017-05-05", "close": 123.51, "volume": 4139294.0}, {"date": "2017-05-08", "close": 123.25, "volume": 3608928.0}, {"date": "2017-05-09", "close": 123.21, "volume": 3762470.0}, {"date": "2017-05-10", "close": 122.81, "volume": 4237412.0}, {"date": "2017-05-11", "close": 123.2, "volume": 4095572.0}, {"date": "2017-05-12", "close": 123.64, "volume": 4097060.0}, {"date": "2017-05-15", "close": 126.99, "volume": 9794254.0}, {"date": "2017-05-16", "close": 127.77, "volume": 7232051.0}, {"date": "2017-05-17", "close": 126.67, "volume": 6480085.0}, {"date": "2017-05-18", "close": 126.97, "volume": 6571153.0}, {"date": "2017-05-19", "close": 127.0, "volume": 6957165.0}, {"date": "2017-05-22", "close": 127.26, "volume": 4858159.0}, {"date": "2017-05-23", "close": 127.52, "volume": 3972921.0}, {"date": "2017-05-24", "close": 127.51, "volume": 3967529.0}, {"date": "2017-05-25", "close": 127.53, "volume": 5291963.0}, {"date": "2017-05-26", "close": 126.92, "volume": 4005009.0}, {"date": "2017-05-30", "close": 127.11, "volume": 3665304.0}, {"date": "2017-05-31", "close": 128.25, "volume": 8820874.0}, {"date": "2017-06-01", "close": 128.78, "volume": 5790898.0}, {"date": "2017-06-02", "close": 130.08, "volume": 6562127.0}, {"date": "2017-06-05", "close": 130.36, "volume": 4630663.0}, {"date": "2017-06-06", "close": 130.83, "volume": 5618977.0}, {"date": "2017-06-07", "close": 130.75, "volume": 5765471.0}, {"date": "2017-06-08", "close": 130.55, "volume": 8059640.0}, {"date": "2017-06-09", "close": 131.53, "volume": 5992981.0}, {"date": "2017-06-12", "close": 131.82, "volume": 8020733.0}, {"date": "2017-06-13", "close": 132.02, "volume": 5733699.0}, {"date": "2017-06-14", "close": 132.77, "volume": 7325276.0}, {"date": "2017-06-15", "close": 133.04, "volume": 5264953.0}, {"date": "2017-06-16", "close": 134.35, "volume": 12348830.0}, {"date": "2017-06-19", "close": 134.07, "volume": 7395744.0}, {"date": "2017-06-20", "close": 134.22, "volume": 5201124.0}, {"date": "2017-06-21", "close": 134.91, "volume": 5742634.0}, {"date": "2017-06-22", "close": 136.05, "volume": 7121981.0}, {"date": "2017-06-23", "close": 136.43, "volume": 8725772.0}, {"date": "2017-06-26", "close": 136.34, "volume": 5506369.0}, {"date": "2017-06-27", "close": 135.01, "volume": 6120001.0}, {"date": "2017-06-28", "close": 133.82, "volume": 6557758.0}, {"date": "2017-06-29", "close": 132.64, "volume": 5748322.0}, {"date": "2017-06-30", "close": 132.29, "volume": 5264066.0}, {"date": "2017-07-03", "close": 132.9, "volume": 2930998.0}, {"date": "2017-07-05", "close": 133.64, "volume": 4302661.0}, {"date": "2017-07-06", "close": 132.52, "volume": 4282214.0}, {"date": "2017-07-07", "close": 132.54, "volume": 4754373.0}, {"date": "2017-07-10", "close": 131.55, "volume": 4019415.0}, {"date": "2017-07-11", "close": 131.23, "volume": 3731521.0}, {"date": "2017-07-12", "close": 132.23, "volume": 5053093.0}, {"date": "2017-07-13", "close": 131.86, "volume": 4424392.0}, {"date": "2017-07-14", "close": 132.6, "volume": 4358202.0}, {"date": "2017-07-17", "close": 132.15, "volume": 4923634.0}, {"date": "2017-07-18", "close": 134.46, "volume": 10184290.0}, {"date": "2017-07-19", "close": 135.21, "volume": 5343284.0}, {"date": "2017-07-20", "close": 136.57, "volume": 6082586.0}, {"date": "2017-07-21", "close": 135.31, "volume": 6773409.0}, {"date": "2017-07-24", "close": 133.01, "volume": 8244387.0}, {"date": "2017-07-25", "close": 131.88, "volume": 6256493.0}, {"date": "2017-07-26", "close": 130.95, "volume": 5381100.0}, {"date": "2017-07-27", "close": 130.83, "volume": 5838020.0}, {"date": "2017-07-28", "close": 131.85, "volume": 4689777.0}, {"date": "2017-07-31", "close": 132.72, "volume": 5440751.0}, {"date": "2017-08-01", "close": 132.51, "volume": 3823335.0}, {"date": "2017-08-02", "close": 132.16, "volume": 4029293.0}, {"date": "2017-08-03", "close": 133.35, "volume": 4327164.0}, {"date": "2017-08-04", "close": 133.18, "volume": 3190320.0}, {"date": "2017-08-07", "close": 132.86, "volume": 3010654.0}, {"date": "2017-08-08", "close": 132.27, "volume": 5514561.0}, {"date": "2017-08-09", "close": 133.23, "volume": 6332347.0}, {"date": "2017-08-10", "close": 133.09, "volume": 5607311.0}, {"date": "2017-08-11", "close": 133.1, "volume": 4270571.0}, {"date": "2017-08-14", "close": 133.48, "volume": 3040989.0}, {"date": "2017-08-15", "close": 133.38, "volume": 3931758.0}, {"date": "2017-08-16", "close": 134.17, "volume": 4469862.0}, {"date": "2017-08-17", "close": 133.04, "volume": 5547902.0}, {"date": "2017-08-18", "close": 132.63, "volume": 4661580.0}, {"date": "2017-08-21", "close": 133.45, "volume": 4534446.0}, {"date": "2017-08-22", "close": 134.7, "volume": 4147259.0}, {"date": "2017-08-23", "close": 132.8, "volume": 5126588.0}, {"date": "2017-08-24", "close": 132.89, "volume": 5398132.0}, {"date": "2017-08-25", "close": 131.68, "volume": 4131779.0}, {"date": "2017-08-28", "close": 131.74, "volume": 5348181.0}, {"date": "2017-08-29", "close": 132.21, "volume": 3277861.0}, {"date": "2017-08-30", "close": 131.07, "volume": 5426760.0}, {"date": "2017-08-31", "close": 132.37, "volume": 7407073.0}, {"date": "2017-09-01", "close": 131.03, "volume": 3820314.0}, {"date": "2017-09-05", "close": 129.9, "volume": 5148145.0}, {"date": "2017-09-06", "close": 130.67, "volume": 5599937.0}, {"date": "2017-09-07", "close": 132.19, "volume": 3800199.0}, {"date": "2017-09-08", "close": 130.98, "volume": 4854414.0}, {"date": "2017-09-11", "close": 133.21, "volume": 5715415.0}, {"date": "2017-09-12", "close": 132.63, "volume": 5468924.0}, {"date": "2017-09-13", "close": 132.45, "volume": 4677048.0}, {"date": "2017-09-14", "close": 134.18, "volume": 6273788.0}, {"date": "2017-09-15", "close": 134.45, "volume": 15508590.0}, {"date": "2017-09-18", "close": 135.38, "volume": 5261393.0}, {"date": "2017-09-19", "close": 135.22, "volume": 4900976.0}, {"date": "2017-09-20", "close": 133.22, "volume": 7542845.0}, {"date": "2017-09-21", "close": 131.75, "volume": 6026614.0}, {"date": "2017-09-22", "close": 131.39, "volume": 4332430.0}, {"date": "2017-09-25", "close": 131.17, "volume": 6017418.0}, {"date": "2017-09-26", "close": 130.94, "volume": 3692728.0}, {"date": "2017-09-27", "close": 129.75, "volume": 5781672.0}, {"date": "2017-09-28", "close": 129.47, "volume": 3992032.0}, {"date": "2017-09-29", "close": 130.01, "volume": 5700701.0}, {"date": "2017-10-02", "close": 131.22, "volume": 4483751.0}, {"date": "2017-10-03", "close": 132.1, "volume": 3900754.0}, {"date": "2017-10-04", "close": 132.89, "volume": 3586327.0}, {"date": "2017-10-05", "close": 133.19, "volume": 3740875.0}, {"date": "2017-10-06", "close": 133.22, "volume": 2469471.0}, {"date": "2017-10-09", "close": 133.45, "volume": 3750978.0}, {"date": "2017-10-10", "close": 133.9, "volume": 4184558.0}, {"date": "2017-10-11", "close": 136.65, "volume": 8268128.0}, {"date": "2017-10-12", "close": 136.83, "volume": 5311047.0}, {"date": "2017-10-13", "close": 136.43, "volume": 4106431.0}, {"date": "2017-10-16", "close": 136.12, "volume": 5119364.0}, {"date": "2017-10-17", "close": 140.79, "volume": 11597750.0}, {"date": "2017-10-18", "close": 140.68, "volume": 6823119.0}, {"date": "2017-10-19", "close": 142.04, "volume": 9180957.0}, {"date": "2017-10-20", "close": 142.4, "volume": 5634523.0}, {"date": "2017-10-23", "close": 143.62, "volume": 6685083.0}, {"date": "2017-10-24", "close": 141.64, "volume": 6533349.0}, {"date": "2017-10-25", "close": 142.36, "volume": 6563480.0}, {"date": "2017-10-26", "close": 141.81, "volume": 5839327.0}, {"date": "2017-10-27", "close": 141.78, "volume": 5140589.0}, {"date": "2017-10-30", "close": 140.0, "volume": 6034336.0}, {"date": "2017-10-31", "close": 139.41, "volume": 4825995.0}, {"date": "2017-11-01", "close": 139.98, "volume": 5006301.0}, {"date": "2017-11-02", "close": 139.93, "volume": 3493520.0}, {"date": "2017-11-03", "close": 140.08, "volume": 2736651.0}, {"date": "2017-11-06", "close": 139.76, "volume": 4220629.0}, {"date": "2017-11-07", "close": 139.77, "volume": 4194070.0}, {"date": "2017-11-08", "close": 141.32, "volume": 4440694.0}, {"date": "2017-11-09", "close": 140.35, "volume": 3516662.0}, {"date": "2017-11-10", "close": 139.56, "volume": 4240286.0}, {"date": "2017-11-13", "close": 139.76, "volume": 4322275.0}, {"date": "2017-11-14", "close": 139.49, "volume": 4078193.0}, {"date": "2017-11-15", "close": 139.1, "volume": 3743866.0}, {"date": "2017-11-16", "close": 138.87, "volume": 4174302.0}, {"date": "2017-11-17", "close": 138.0, "volume": 4126085.0}, {"date": "2017-11-20", "close": 137.93, "volume": 4265654.0}, {"date": "2017-11-21", "close": 138.34, "volume": 5656820.0}, {"date": "2017-11-22", "close": 137.29, "volume": 3917359.0}, {"date": "2017-11-24", "close": 138.01, "volume": 2606832.0}, {"date": "2017-11-27", "close": 138.1, "volume": 3933046.0}, {"date": "2017-11-28", "close": 140.02, "volume": 5052471.0}, {"date": "2017-11-29", "close": 139.81, "volume": 5849832.0}, {"date": "2017-11-30", "close": 139.33, "volume": 8941891.0}, {"date": "2017-12-01", "close": 139.98, "volume": 5986547.0}, {"date": "2017-12-04", "close": 139.01, "volume": 5916532.0}, {"date": "2017-12-05", "close": 139.67, "volume": 6745123.0}, {"date": "2017-12-06", "close": 141.06, "volume": 5309744.0}, {"date": "2017-12-07", "close": 140.01, "volume": 4713146.0}, {"date": "2017-12-08", "close": 140.59, "volume": 4400597.0}, {"date": "2017-12-11", "close": 141.14, "volume": 4358269.0}, {"date": "2017-12-12", "close": 142.6, "volume": 8016720.0}, {"date": "2017-12-13", "close": 142.89, "volume": 6118375.0}, {"date": "2017-12-14", "close": 141.65, "volume": 5334000.0}, {"date": "2017-12-15", "close": 142.46, "volume": 12516470.0}, {"date": "2017-12-18", "close": 141.8, "volume": 5833146.0}, {"date": "2017-12-19", "close": 141.78, "volume": 6573080.0}, {"date": "2017-12-20", "close": 141.16, "volume": 5955152.0}, {"date": "2017-12-21", "close": 141.06, "volume": 5863130.0}, {"date": "2017-12-22", "close": 140.12, "volume": 4665582.0}, {"date": "2017-12-26", "close": 140.09, "volume": 3271050.0}, {"date": "2017-12-27", "close": 140.57, "volume": 3753579.0}, {"date": "2017-12-28", "close": 140.56, "volume": 2484927.0}, {"date": "2017-12-29", "close": 139.72, "volume": 4452674.0}, {"date": "2018-01-02", "close": 139.23, "volume": 6841910.0}, {"date": "2018-01-03", "close": 140.56, "volume": 5243114.0}, {"date": "2018-01-04", "close": 140.55, "volume": 4837047.0}, {"date": "2018-01-05", "close": 141.71, "volume": 6157144.0}, {"date": "2018-01-08", "close": 141.89, "volume": 5129754.0}, {"date": "2018-01-09", "close": 144.14, "volume": 8893371.0}, {"date": "2018-01-10", "close": 143.97, "volume": 6558622.0}, {"date": "2018-01-11", "close": 144.79, "volume": 4962043.0}, {"date": "2018-01-12", "close": 145.76, "volume": 5450265.0}, {"date": "2018-01-16", "close": 146.86, "volume": 7865458.0}, {"date": "2018-01-17", "close": 146.98, "volume": 10619510.0}, {"date": "2018-01-18", "close": 146.92, "volume": 5553288.0}, {"date": "2018-01-19", "close": 147.36, "volume": 8705833.0}, {"date": "2018-01-22", "close": 148.14, "volume": 6936948.0}, {"date": "2018-01-23", "close": 141.83, "volume": 17387940.0}, {"date": "2018-01-24", "close": 142.07, "volume": 12456280.0}, {"date": "2018-01-25", "close": 144.4, "volume": 7926925.0}, {"date": "2018-01-26", "close": 145.33, "volume": 7590128.0}, {"date": "2018-01-29", "close": 143.68, "volume": 8007882.0}, {"date": "2018-01-30", "close": 142.43, "volume": 8288638.0}, {"date": "2018-01-31", "close": 138.19, "volume": 13125620.0}, {"date": "2018-02-01", "close": 140.02, "volume": 9380896.0}, {"date": "2018-02-02", "close": 137.68, "volume": 9257577.0}, {"date": "2018-02-05", "close": 130.39, "volume": 19559500.0}, {"date": "2018-02-06", "close": 131.83, "volume": 19168620.0}, {"date": "2018-02-07", "close": 131.42, "volume": 10517770.0}, {"date": "2018-02-08", "close": 126.36, "volume": 11673810.0}, {"date": "2018-02-09", "close": 129.53, "volume": 14962250.0}, {"date": "2018-02-12", "close": 130.27, "volume": 9963731.0}, {"date": "2018-02-13", "close": 129.96, "volume": 6335714.0}, {"date": "2018-02-14", "close": 129.67, "volume": 6259257.0}, {"date": "2018-02-15", "close": 131.23, "volume": 5594496.0}, {"date": "2018-02-16", "close": 133.15, "volume": 7965393.0}, {"date": "2018-02-20", "close": 130.87, "volume": 6562691.0}, {"date": "2018-02-21", "close": 129.91, "volume": 6568365.0}, {"date": "2018-02-22", "close": 129.91, "volume": 5731881.0}, {"date": "2018-02-23", "close": 132.02, "volume": 5120872.0}, {"date": "2018-02-26", "close": 132.07, "volume": 6683112.0}, {"date": "2018-02-27", "close": 131.67, "volume": 7101343.0}, {"date": "2018-02-28", "close": 129.88, "volume": 7983393.0}, {"date": "2018-03-01", "close": 127.28, "volume": 9252401.0}, {"date": "2018-03-02", "close": 128.82, "volume": 6908551.0}, {"date": "2018-03-05", "close": 129.79, "volume": 5799756.0}, {"date": "2018-03-06", "close": 128.22, "volume": 5541885.0}, {"date": "2018-03-07", "close": 129.04, "volume": 6389910.0}, {"date": "2018-03-08", "close": 132.06, "volume": 6888710.0}, {"date": "2018-03-09", "close": 133.8, "volume": 7259408.0}, {"date": "2018-03-12", "close": 132.63, "volume": 4941896.0}, {"date": "2018-03-13", "close": 134.35, "volume": 9148962.0}, {"date": "2018-03-14", "close": 132.32, "volume": 6770089.0}, {"date": "2018-03-15", "close": 133.06, "volume": 6147108.0}, {"date": "2018-03-16", "close": 133.68, "volume": 14232980.0}, {"date": "2018-03-19", "close": 130.24, "volume": 5987591.0}, {"date": "2018-03-20", "close": 131.21, "volume": 6214209.0}, {"date": "2018-03-21", "close": 131.19, "volume": 5152954.0}, {"date": "2018-03-22", "close": 127.38, "volume": 7551409.0}, {"date": "2018-03-23", "close": 125.1, "volume": 8450246.0}, {"date": "2018-03-26", "close": 127.39, "volume": 8357935.0}, {"date": "2018-03-27", "close": 127.21, "volume": 7788761.0}, {"date": "2018-03-28", "close": 127.45, "volume": 6868531.0}, {"date": "2018-03-29", "close": 128.15, "volume": 6119424.0}, {"date": "2018-04-02", "close": 124.56, "volume": 8890864.0}, {"date": "2018-04-03", "close": 128.35, "volume": 8034690.0}, {"date": "2018-04-04", "close": 130.41, "volume": 7497536.0}, {"date": "2018-04-05", "close": 130.71, "volume": 5594740.0}, {"date": "2018-04-06", "close": 128.1, "volume": 6359695.0}, {"date": "2018-04-09", "close": 129.48, "volume": 6394732.0}, {"date": "2018-04-10", "close": 130.25, "volume": 6062936.0}, {"date": "2018-04-11", "close": 129.63, "volume": 4574560.0}, {"date": "2018-04-12", "close": 130.43, "volume": 4531503.0}, {"date": "2018-04-13", "close": 130.62, "volume": 4741975.0}, {"date": "2018-04-16", "close": 131.76, "volume": 6371955.0}, {"date": "2018-04-17", "close": 130.54, "volume": 11002620.0}, {"date": "2018-04-18", "close": 127.72, "volume": 9381341.0}, {"date": "2018-04-19", "close": 127.55, "volume": 5892891.0}, {"date": "2018-04-20", "close": 126.66, "volume": 7742356.0}, {"date": "2018-04-23", "close": 126.83, "volume": 7375899.0}, {"date": "2018-04-24", "close": 126.19, "volume": 6577044.0}, {"date": "2018-04-25", "close": 126.76, "volume": 5841729.0}, {"date": "2018-04-26", "close": 128.01, "volume": 8072369.0}, {"date": "2018-04-27", "close": 128.27, "volume": 4266651.0}, {"date": "2018-04-30", "close": 126.49, "volume": 8217766.0}, {"date": "2018-05-01", "close": 126.01, "volume": 5122215.0}, {"date": "2018-05-02", "close": 123.5, "volume": 7317397.0}, {"date": "2018-05-03", "close": 123.03, "volume": 7282779.0}, {"date": "2018-05-04", "close": 124.19, "volume": 6125068.0}, {"date": "2018-05-07", "close": 123.59, "volume": 6710686.0}, {"date": "2018-05-08", "close": 122.61, "volume": 5942045.0}, {"date": "2018-05-09", "close": 123.51, "volume": 6807684.0}, {"date": "2018-05-10", "close": 125.35, "volume": 4947698.0}, {"date": "2018-05-11", "close": 127.24, "volume": 5716461.0}, {"date": "2018-05-14", "close": 126.06, "volume": 6101624.0}, {"date": "2018-05-15", "close": 125.13, "volume": 5874364.0}, {"date": "2018-05-16", "close": 125.35, "volume": 3802599.0}, {"date": "2018-05-17", "close": 123.85, "volume": 6452206.0}, {"date": "2018-05-18", "close": 124.24, "volume": 5432512.0}, {"date": "2018-05-21", "close": 123.72, "volume": 5550196.0}, {"date": "2018-05-22", "close": 122.91, "volume": 7170167.0}, {"date": "2018-05-23", "close": 123.45, "volume": 4930681.0}, {"date": "2018-05-24", "close": 122.25, "volume": 6920528.0}, {"date": "2018-05-25", "close": 121.47, "volume": 4594738.0}, {"date": "2018-05-29", "close": 119.4, "volume": 9820181.0}, {"date": "2018-05-30", "close": 120.97, "volume": 6422574.0}, {"date": "2018-05-31", "close": 119.62, "volume": 10335900.0}, {"date": "2018-06-01", "close": 121.26, "volume": 5740366.0}, {"date": "2018-06-04", "close": 121.95, "volume": 4851726.0}, {"date": "2018-06-05", "close": 121.48, "volume": 5123041.0}, {"date": "2018-06-06", "close": 122.79, "volume": 6798091.0}, {"date": "2018-06-07", "close": 123.33, "volume": 7412738.0}, {"date": "2018-06-08", "close": 124.06, "volume": 6207388.0}, {"date": "2018-06-11", "close": 122.66, "volume": 5502245.0}, {"date": "2018-06-12", "close": 122.54, "volume": 5207920.0}, {"date": "2018-06-13", "close": 122.63, "volume": 5689761.0}, {"date": "2018-06-14", "close": 122.41, "volume": 5238722.0}, {"date": "2018-06-15", "close": 122.61, "volume": 13172950.0}, {"date": "2018-06-18", "close": 121.32, "volume": 6783598.0}, {"date": "2018-06-19", "close": 122.57, "volume": 8569090.0}, {"date": "2018-06-20", "close": 122.04, "volume": 6275329.0}, {"date": "2018-06-21", "close": 121.45, "volume": 4417134.0}, {"date": "2018-06-22", "close": 122.84, "volume": 10231590.0}, {"date": "2018-06-25", "close": 122.59, "volume": 8084394.0}, {"date": "2018-06-26", "close": 122.35, "volume": 5492642.0}, {"date": "2018-06-27", "close": 121.61, "volume": 5665840.0}, {"date": "2018-06-28", "close": 122.0, "volume": 5296030.0}, {"date": "2018-06-29", "close": 121.34, "volume": 7308698.0}, {"date": "2018-07-02", "close": 121.58, "volume": 5362766.0}, {"date": "2018-07-03", "close": 122.71, "volume": 4248060.0}, {"date": "2018-07-05", "close": 125.0, "volume": 7314204.0}, {"date": "2018-07-06", "close": 125.75, "volume": 7297581.0}, {"date": "2018-07-09", "close": 126.05, "volume": 6702093.0}, {"date": "2018-07-10", "close": 127.38, "volume": 5069308.0}, {"date": "2018-07-11", "close": 126.24, "volume": 4815507.0}, {"date": "2018-07-12", "close": 127.76, "volume": 6167397.0}, {"date": "2018-07-13", "close": 125.93, "volume": 8236247.0}, {"date": "2018-07-16", "close": 124.69, "volume": 7311339.0}, {"date": "2018-07-17", "close": 129.11, "volume": 12849710.0}, {"date": "2018-07-18", "close": 127.8, "volume": 6991560.0}, {"date": "2018-07-19", "close": 125.94, "volume": 5903095.0}, {"date": "2018-07-20", "close": 125.85, "volume": 5835531.0}, {"date": "2018-07-23", "close": 126.63, "volume": 4425883.0}, {"date": "2018-07-24", "close": 129.36, "volume": 7158631.0}, {"date": "2018-07-25", "close": 128.62, "volume": 6522827.0}, {"date": "2018-07-26", "close": 130.28, "volume": 7638927.0}, {"date": "2018-07-27", "close": 131.55, "volume": 6620170.0}, {"date": "2018-07-30", "close": 132.17, "volume": 11012580.0}, {"date": "2018-07-31", "close": 132.52, "volume": 7556829.0}, {"date": "2018-08-01", "close": 132.64, "volume": 5770410.0}, {"date": "2018-08-02", "close": 131.25, "volume": 6563338.0}, {"date": "2018-08-03", "close": 131.95, "volume": 6498713.0}, {"date": "2018-08-06", "close": 132.02, "volume": 5840034.0}, {"date": "2018-08-07", "close": 131.46, "volume": 4626774.0}, {"date": "2018-08-08", "close": 131.17, "volume": 3721547.0}, {"date": "2018-08-09", "close": 131.2, "volume": 3849559.0}, {"date": "2018-08-10", "close": 130.75, "volume": 4321842.0}, {"date": "2018-08-13", "close": 130.22, "volume": 3760818.0}, {"date": "2018-08-14", "close": 129.5, "volume": 4514231.0}, {"date": "2018-08-15", "close": 130.43, "volume": 5346519.0}, {"date": "2018-08-16", "close": 132.48, "volume": 7788872.0}, {"date": "2018-08-17", "close": 134.47, "volume": 6698662.0}, {"date": "2018-08-20", "close": 136.88, "volume": 7875831.0}, {"date": "2018-08-21", "close": 135.35, "volume": 5826363.0}, {"date": "2018-08-22", "close": 134.61, "volume": 4688412.0}, {"date": "2018-08-23", "close": 135.11, "volume": 5055783.0}, {"date": "2018-08-24", "close": 135.95, "volume": 4809388.0}, {"date": "2018-08-27", "close": 134.92, "volume": 4325876.0}, {"date": "2018-08-28", "close": 134.32, "volume": 6037014.0}, {"date": "2018-08-29", "close": 134.86, "volume": 4648614.0}, {"date": "2018-08-30", "close": 134.95, "volume": 4821940.0}, {"date": "2018-08-31", "close": 134.69, "volume": 6130260.0}, {"date": "2018-09-04", "close": 133.72, "volume": 4406324.0}, {"date": "2018-09-05", "close": 135.86, "volume": 6174811.0}, {"date": "2018-09-06", "close": 136.87, "volume": 6556556.0}, {"date": "2018-09-07", "close": 137.32, "volume": 6374329.0}, {"date": "2018-09-10", "close": 137.21, "volume": 4794313.0}, {"date": "2018-09-11", "close": 138.51, "volume": 7834011.0}, {"date": "2018-09-12", "close": 139.36, "volume": 6744443.0}, {"date": "2018-09-13", "close": 139.89, "volume": 6111004.0}, {"date": "2018-09-14", "close": 139.49, "volume": 4322968.0}, {"date": "2018-09-17", "close": 139.96, "volume": 5144209.0}, {"date": "2018-09-18", "close": 140.54, "volume": 4563751.0}, {"date": "2018-09-19", "close": 140.46, "volume": 5049188.0}, {"date": "2018-09-20", "close": 141.98, "volume": 4995902.0}, {"date": "2018-09-21", "close": 142.88, "volume": 13099350.0}, {"date": "2018-09-24", "close": 140.47, "volume": 6677846.0}, {"date": "2018-09-25", "close": 138.64, "volume": 7716268.0}, {"date": "2018-09-26", "close": 138.16, "volume": 6967068.0}, {"date": "2018-09-27", "close": 138.22, "volume": 6392637.0}, {"date": "2018-09-28", "close": 138.17, "volume": 5801928.0}, {"date": "2018-10-01", "close": 139.69, "volume": 4839384.0}, {"date": "2018-10-02", "close": 140.48, "volume": 5920004.0}, {"date": "2018-10-03", "close": 139.03, "volume": 5134538.0}, {"date": "2018-10-04", "close": 139.35, "volume": 4626908.0}, {"date": "2018-10-05", "close": 139.1, "volume": 4308720.0}, {"date": "2018-10-08", "close": 139.39, "volume": 4458531.0}, {"date": "2018-10-09", "close": 139.2, "volume": 4474698.0}, {"date": "2018-10-10", "close": 137.73, "volume": 6702824.0}, {"date": "2018-10-11", "close": 133.84, "volume": 11589230.0}, {"date": "2018-10-12", "close": 133.87, "volume": 6853987.0}, {"date": "2018-10-15", "close": 133.95, "volume": 6377165.0}, {"date": "2018-10-16", "close": 136.56, "volume": 9327013.0}, {"date": "2018-10-17", "close": 139.46, "volume": 8092183.0}, {"date": "2018-10-18", "close": 139.5, "volume": 7296212.0}, {"date": "2018-10-19", "close": 139.05, "volume": 5745483.0}, {"date": "2018-10-22", "close": 138.68, "volume": 4637393.0}, {"date": "2018-10-23", "close": 138.93, "volume": 8282673.0}, {"date": "2018-10-24", "close": 137.47, "volume": 8136686.0}, {"date": "2018-10-25", "close": 138.47, "volume": 9692758.0}, {"date": "2018-10-26", "close": 136.97, "volume": 11365750.0}, {"date": "2018-10-29", "close": 137.55, "volume": 6762493.0}, {"date": "2018-10-30", "close": 140.75, "volume": 9625421.0}, {"date": "2018-10-31", "close": 139.99, "volume": 9950798.0}, {"date": "2018-11-01", "close": 140.82, "volume": 6572666.0}, {"date": "2018-11-02", "close": 140.68, "volume": 7645374.0}, {"date": "2018-11-05", "close": 142.2, "volume": 5581312.0}, {"date": "2018-11-06", "close": 142.57, "volume": 5797605.0}, {"date": "2018-11-07", "close": 144.75, "volume": 6986137.0}, {"date": "2018-11-08", "close": 145.3, "volume": 5440152.0}, {"date": "2018-11-09", "close": 145.34, "volume": 5343128.0}, {"date": "2018-11-12", "close": 145.62, "volume": 7007089.0}, {"date": "2018-11-13", "close": 144.68, "volume": 7318120.0}, {"date": "2018-11-14", "close": 144.25, "volume": 6426460.0}, {"date": "2018-11-15", "close": 144.5, "volume": 6657825.0}, {"date": "2018-11-16", "close": 145.99, "volume": 7971861.0}, {"date": "2018-11-19", "close": 147.73, "volume": 8709192.0}, {"date": "2018-11-20", "close": 146.45, "volume": 8937629.0}, {"date": "2018-11-21", "close": 141.99, "volume": 10275090.0}, {"date": "2018-11-23", "close": 142.23, "volume": 3404882.0}, {"date": "2018-11-26", "close": 141.37, "volume": 7565570.0}, {"date": "2018-11-27", "close": 143.22, "volume": 5961075.0}, {"date": "2018-11-28", "close": 146.44, "volume": 8262289.0}, {"date": "2018-11-29", "close": 145.85, "volume": 6764979.0}, {"date": "2018-11-30", "close": 146.9, "volume": 12513380.0}, {"date": "2018-12-03", "close": 146.21, "volume": 8670766.0}, {"date": "2018-12-04", "close": 146.03, "volume": 9455653.0}, {"date": "2018-12-06", "close": 145.91, "volume": 11229670.0}, {"date": "2018-12-07", "close": 145.43, "volume": 9299936.0}, {"date": "2018-12-10", "close": 145.26, "volume": 6828853.0}, {"date": "2018-12-11", "close": 146.5, "volume": 8272025.0}, {"date": "2018-12-12", "close": 147.1, "volume": 8869173.0}, {"date": "2018-12-13", "close": 147.84, "volume": 5983317.0}, {"date": "2018-12-14", "close": 133.0, "volume": 58124730.0}, {"date": "2018-12-17", "close": 129.14, "volume": 36854740.0}, {"date": "2018-12-18", "close": 130.42, "volume": 23589620.0}, {"date": "2018-12-19", "close": 127.61, "volume": 21220840.0}, {"date": "2018-12-20", "close": 128.27, "volume": 16094130.0}, {"date": "2018-12-21", "close": 128.09, "volume": 19631160.0}, {"date": "2018-12-24", "close": 122.84, "volume": 7531885.0}, {"date": "2018-12-26", "close": 126.71, "volume": 9236009.0}, {"date": "2018-12-27", "close": 127.41, "volume": 9848557.0}, {"date": "2018-12-28", "close": 127.27, "volume": 6301850.0}, {"date": "2018-12-31", "close": 129.05, "volume": 6964740.0}, {"date": "2019-01-02", "close": 127.75, "volume": 6985739.0}, {"date": "2019-01-03", "close": 125.72, "volume": 8597698.0}, {"date": "2019-01-04", "close": 127.83, "volume": 8746471.0}, {"date": "2019-01-07", "close": 127.01, "volume": 8381321.0}, {"date": "2019-01-08", "close": 129.96, "volume": 9198666.0}, {"date": "2019-01-09", "close": 128.93, "volume": 7400359.0}, {"date": "2019-01-10", "close": 129.71, "volume": 6217193.0}, {"date": "2019-01-11", "close": 129.75, "volume": 5296821.0}, {"date": "2019-01-14", "close": 128.28, "volume": 7362039.0}, {"date": "2019-01-15", "close": 129.36, "volume": 5149230.0}, {"date": "2019-01-16", "close": 128.04, "volume": 6194415.0}, {"date": "2019-01-17", "close": 129.09, "volume": 7457899.0}, {"date": "2019-01-18", "close": 130.69, "volume": 10584780.0}, {"date": "2019-01-22", "close": 128.8, "volume": 10543790.0}, {"date": "2019-01-23", "close": 128.8, "volume": 9230022.0}, {"date": "2019-01-24", "close": 127.03, "volume": 9913640.0}, {"date": "2019-01-25", "close": 128.23, "volume": 7585115.0}, {"date": "2019-01-28", "close": 128.99, "volume": 6886728.0}, {"date": "2019-01-29", "close": 130.33, "volume": 6593286.0}, {"date": "2019-01-30", "close": 131.64, "volume": 7200648.0}, {"date": "2019-01-31", "close": 133.08, "volume": 17259950.0}, {"date": "2019-02-01", "close": 134.2, "volume": 9485474.0}, {"date": "2019-02-04", "close": 132.88, "volume": 7728385.0}, {"date": "2019-02-05", "close": 132.88, "volume": 6364450.0}, {"date": "2019-02-06", "close": 133.0, "volume": 5065673.0}, {"date": "2019-02-07", "close": 132.05, "volume": 6082234.0}, {"date": "2019-02-08", "close": 132.4, "volume": 4436608.0}, {"date": "2019-02-11", "close": 132.0, "volume": 4962197.0}, {"date": "2019-02-12", "close": 134.16, "volume": 6237991.0}, {"date": "2019-02-13", "close": 134.45, "volume": 7727235.0}, {"date": "2019-02-14", "close": 134.31, "volume": 3910400.0}, {"date": "2019-02-15", "close": 136.38, "volume": 6660029.0}, {"date": "2019-02-19", "close": 135.69, "volume": 5854777.0}, {"date": "2019-02-20", "close": 136.35, "volume": 5677567.0}, {"date": "2019-02-21", "close": 135.42, "volume": 6475773.0}, {"date": "2019-02-22", "close": 136.6, "volume": 5222557.0}, {"date": "2019-02-25", "close": 136.2, "volume": 6846220.0}, {"date": "2019-02-26", "close": 136.11, "volume": 5106308.0}, {"date": "2019-02-27", "close": 135.87, "volume": 4378013.0}, {"date": "2019-02-28", "close": 136.64, "volume": 10090530.0}, {"date": "2019-03-01", "close": 138.35, "volume": 5534214.0}, {"date": "2019-03-04", "close": 138.48, "volume": 8361996.0}, {"date": "2019-03-05", "close": 138.77, "volume": 6420178.0}, {"date": "2019-03-06", "close": 139.09, "volume": 6233386.0}, {"date": "2019-03-07", "close": 138.24, "volume": 6098258.0}, {"date": "2019-03-08", "close": 138.06, "volume": 7046679.0}, {"date": "2019-03-11", "close": 138.56, "volume": 6149884.0}, {"date": "2019-03-12", "close": 139.18, "volume": 5552794.0}, {"date": "2019-03-13", "close": 139.41, "volume": 6166512.0}, {"date": "2019-03-14", "close": 138.02, "volume": 8488611.0}, {"date": "2019-03-15", "close": 137.6, "volume": 11922510.0}, {"date": "2019-03-18", "close": 137.17, "volume": 6995326.0}, {"date": "2019-03-19", "close": 138.44, "volume": 5717594.0}, {"date": "2019-03-20", "close": 137.29, "volume": 5409839.0}, {"date": "2019-03-21", "close": 138.1, "volume": 5764916.0}, {"date": "2019-03-22", "close": 136.91, "volume": 6525925.0}, {"date": "2019-03-25", "close": 136.61, "volume": 4500291.0}, {"date": "2019-03-26", "close": 138.57, "volume": 4758601.0}, {"date": "2019-03-27", "close": 138.7, "volume": 6708470.0}, {"date": "2019-03-28", "close": 138.88, "volume": 4486248.0}, {"date": "2019-03-29", "close": 139.79, "volume": 7087185.0}, {"date": "2019-04-01", "close": 138.98, "volume": 5372503.0}, {"date": "2019-04-02", "close": 137.71, "volume": 5128936.0}, {"date": "2019-04-03", "close": 137.17, "volume": 5945714.0}, {"date": "2019-04-04", "close": 135.57, "volume": 5844556.0}, {"date": "2019-04-05", "close": 136.18, "volume": 4643231.0}, {"date": "2019-04-08", "close": 136.14, "volume": 4329575.0}, {"date": "2019-04-09", "close": 135.57, "volume": 5194452.0}, {"date": "2019-04-10", "close": 135.58, "volume": 3988460.0}, {"date": "2019-04-11", "close": 135.21, "volume": 4485058.0}, {"date": "2019-04-12", "close": 135.98, "volume": 5704494.0}, {"date": "2019-04-15", "close": 136.52, "volume": 5038056.0}, {"date": "2019-04-16", "close": 138.02, "volume": 10745650.0}, {"date": "2019-04-17", "close": 138.52, "volume": 9477638.0}, {"date": "2019-04-18", "close": 137.52, "volume": 10477560.0}, {"date": "2019-04-22", "close": 137.83, "volume": 4433795.0}, {"date": "2019-04-23", "close": 139.9, "volume": 5761125.0}, {"date": "2019-04-24", "close": 139.2, "volume": 5666841.0}, {"date": "2019-04-25", "close": 139.65, "volume": 5044214.0}, {"date": "2019-04-26", "close": 140.39, "volume": 4364653.0}, {"date": "2019-04-29", "close": 139.84, "volume": 4214567.0}, {"date": "2019-04-30", "close": 141.2, "volume": 5993418.0}, {"date": "2019-05-01", "close": 141.95, "volume": 6656335.0}, {"date": "2019-05-02", "close": 141.28, "volume": 8835587.0}, {"date": "2019-05-03", "close": 142.01, "volume": 5281630.0}, {"date": "2019-05-06", "close": 142.09, "volume": 5818880.0}, {"date": "2019-05-07", "close": 139.97, "volume": 6606664.0}, {"date": "2019-05-08", "close": 139.79, "volume": 4667257.0}, {"date": "2019-05-09", "close": 138.73, "volume": 5604201.0}, {"date": "2019-05-10", "close": 139.05, "volume": 4771626.0}, {"date": "2019-05-13", "close": 137.2, "volume": 5560421.0}, {"date": "2019-05-14", "close": 136.82, "volume": 7179438.0}, {"date": "2019-05-15", "close": 136.91, "volume": 6429352.0}, {"date": "2019-05-16", "close": 138.21, "volume": 6857180.0}, {"date": "2019-05-17", "close": 138.61, "volume": 6915286.0}, {"date": "2019-05-20", "close": 138.42, "volume": 4771127.0}, {"date": "2019-05-21", "close": 138.12, "volume": 4859048.0}, {"date": "2019-05-22", "close": 138.76, "volume": 5456839.0}, {"date": "2019-05-23", "close": 139.79, "volume": 6951797.0}, {"date": "2019-05-24", "close": 138.85, "volume": 5473499.0}, {"date": "2019-05-28", "close": 137.07, "volume": 11919580.0}, {"date": "2019-05-29", "close": 131.33, "volume": 23247410.0}, {"date": "2019-05-30", "close": 132.11, "volume": 7361016.0}, {"date": "2019-05-31", "close": 131.15, "volume": 7810987.0}, {"date": "2019-06-03", "close": 131.44, "volume": 8434761.0}, {"date": "2019-06-04", "close": 133.73, "volume": 6649100.0}, {"date": "2019-06-05", "close": 134.38, "volume": 6860551.0}, {"date": "2019-06-06", "close": 136.68, "volume": 9115846.0}, {"date": "2019-06-07", "close": 138.55, "volume": 6533960.0}, {"date": "2019-06-10", "close": 139.02, "volume": 4994790.0}, {"date": "2019-06-11", "close": 139.78, "volume": 8230527.0}, {"date": "2019-06-12", "close": 141.68, "volume": 9216636.0}, {"date": "2019-06-13", "close": 140.71, "volume": 7500807.0}, {"date": "2019-06-14", "close": 140.09, "volume": 6548166.0}, {"date": "2019-06-17", "close": 139.44, "volume": 5562791.0}, {"date": "2019-06-18", "close": 140.23, "volume": 7122711.0}, {"date": "2019-06-19", "close": 140.45, "volume": 6393620.0}, {"date": "2019-06-20", "close": 142.21, "volume": 7335833.0}, {"date": "2019-06-21", "close": 142.09, "volume": 11272210.0}, {"date": "2019-06-24", "close": 143.06, "volume": 5894683.0}, {"date": "2019-06-25", "close": 144.24, "volume": 7517135.0}, {"date": "2019-06-26", "close": 141.85, "volume": 7674128.0}, {"date": "2019-06-27", "close": 140.69, "volume": 5233481.0}, {"date": "2019-06-28", "close": 139.28, "volume": 12792460.0}, {"date": "2019-07-01", "close": 139.36, "volume": 5875080.0}, {"date": "2019-07-02", "close": 140.03, "volume": 4501207.0}, {"date": "2019-07-03", "close": 142.14, "volume": 3436339.0}, {"date": "2019-07-05", "close": 140.57, "volume": 4652419.0}, {"date": "2019-07-08", "close": 140.97, "volume": 4078372.0}, {"date": "2019-07-09", "close": 141.41, "volume": 4217453.0}, {"date": "2019-07-10", "close": 141.21, "volume": 4874373.0}, {"date": "2019-07-11", "close": 140.11, "volume": 5817412.0}, {"date": "2019-07-12", "close": 134.3, "volume": 17780110.0}, {"date": "2019-07-15", "close": 134.71, "volume": 10038220.0}, {"date": "2019-07-16", "close": 132.5, "volume": 10214540.0}, {"date": "2019-07-17", "close": 131.86, "volume": 8862093.0}, {"date": "2019-07-18", "close": 132.07, "volume": 6203739.0}, {"date": "2019-07-19", "close": 130.31, "volume": 8340239.0}, {"date": "2019-07-22", "close": 128.64, "volume": 12625510.0}, {"date": "2019-07-23", "close": 128.84, "volume": 5803625.0}, {"date": "2019-07-24", "close": 129.78, "volume": 6838620.0}, {"date": "2019-07-25", "close": 131.12, "volume": 8897902.0}, {"date": "2019-07-26", "close": 130.73, "volume": 4894714.0}, {"date": "2019-07-29", "close": 133.02, "volume": 7831982.0}, {"date": "2019-07-30", "close": 132.08, "volume": 5509621.0}, {"date": "2019-07-31", "close": 130.22, "volume": 8559201.0}, {"date": "2019-08-01", "close": 130.29, "volume": 7870738.0}, {"date": "2019-08-02", "close": 131.07, "volume": 6574944.0}, {"date": "2019-08-05", "close": 130.16, "volume": 9480016.0}, {"date": "2019-08-06", "close": 130.77, "volume": 7880567.0}, {"date": "2019-08-07", "close": 130.21, "volume": 6771743.0}, {"date": "2019-08-08", "close": 131.68, "volume": 5260533.0}, {"date": "2019-08-09", "close": 132.04, "volume": 4677327.0}, {"date": "2019-08-12", "close": 131.93, "volume": 6852115.0}, {"date": "2019-08-13", "close": 133.42, "volume": 5101835.0}, {"date": "2019-08-14", "close": 130.26, "volume": 7736420.0}, {"date": "2019-08-15", "close": 130.54, "volume": 7251225.0}, {"date": "2019-08-16", "close": 131.36, "volume": 5858866.0}, {"date": "2019-08-19", "close": 132.25, "volume": 4958004.0}, {"date": "2019-08-20", "close": 130.6, "volume": 7302016.0}, {"date": "2019-08-21", "close": 131.53, "volume": 6914009.0}, {"date": "2019-08-22", "close": 131.27, "volume": 7213567.0}, {"date": "2019-08-23", "close": 127.73, "volume": 15714750.0}, {"date": "2019-08-26", "close": 127.8, "volume": 8916621.0}, {"date": "2019-08-27", "close": 129.64, "volume": 20186780.0}, {"date": "2019-08-28", "close": 128.68, "volume": 9885221.0}, {"date": "2019-08-29", "close": 128.24, "volume": 6750113.0}, {"date": "2019-08-30", "close": 128.36, "volume": 7371134.0}, {"date": "2019-09-03", "close": 128.74, "volume": 5710249.0}, {"date": "2019-09-04", "close": 128.86, "volume": 4821460.0}, {"date": "2019-09-05", "close": 128.58, "volume": 4754074.0}, {"date": "2019-09-06", "close": 128.21, "volume": 6758329.0}, {"date": "2019-09-09", "close": 126.95, "volume": 7684665.0}, {"date": "2019-09-10", "close": 129.55, "volume": 8239733.0}, {"date": "2019-09-11", "close": 131.17, "volume": 6203628.0}, {"date": "2019-09-12", "close": 130.43, "volume": 5250032.0}, {"date": "2019-09-13", "close": 130.78, "volume": 5369774.0}, {"date": "2019-09-16", "close": 129.54, "volume": 5101689.0}, {"date": "2019-09-17", "close": 129.67, "volume": 5002870.0}, {"date": "2019-09-18", "close": 130.41, "volume": 4450707.0}, {"date": "2019-09-19", "close": 130.11, "volume": 4857275.0}, {"date": "2019-09-20", "close": 131.65, "volume": 12335330.0}, {"date": "2019-09-23", "close": 131.74, "volume": 5422371.0}, {"date": "2019-09-24", "close": 131.55, "volume": 7131472.0}, {"date": "2019-09-25", "close": 130.99, "volume": 4569635.0}, {"date": "2019-09-26", "close": 128.85, "volume": 7706003.0}, {"date": "2019-09-27", "close": 128.6, "volume": 6006690.0}, {"date": "2019-09-30", "close": 129.38, "volume": 6825489.0}, {"date": "2019-10-01", "close": 129.99, "volume": 7706218.0}, {"date": "2019-10-02", "close": 132.0, "volume": 12088620.0}, {"date": "2019-10-03", "close": 131.19, "volume": 7413819.0}, {"date": "2019-10-04", "close": 133.66, "volume": 7240361.0}, {"date": "2019-10-07", "close": 133.16, "volume": 5437161.0}, {"date": "2019-10-08", "close": 131.84, "volume": 7926935.0}, {"date": "2019-10-09", "close": 129.22, "volume": 7854729.0}, {"date": "2019-10-10", "close": 129.06, "volume": 5265916.0}, {"date": "2019-10-11", "close": 131.33, "volume": 7187687.0}, {"date": "2019-10-14", "close": 130.72, "volume": 5851866.0}, {"date": "2019-10-15", "close": 132.84, "volume": 10048880.0}, {"date": "2019-10-16", "close": 135.17, "volume": 12463870.0}, {"date": "2019-10-17", "close": 136.17, "volume": 8612673.0}, {"date": "2019-10-18", "close": 127.7, "volume": 25879460.0}, {"date": "2019-10-21", "close": 128.02, "volume": 14107410.0}, {"date": "2019-10-22", "close": 129.2, "volume": 7625647.0}, {"date": "2019-10-23", "close": 129.9, "volume": 6722254.0}, {"date": "2019-10-24", "close": 127.5, "volume": 12146360.0}, {"date": "2019-10-25", "close": 128.35, "volume": 6947250.0}, {"date": "2019-10-28", "close": 129.18, "volume": 7876303.0}, {"date": "2019-10-29", "close": 129.1244, "volume": 4506298.0}, {"date": "2019-10-30", "close": 132.84, "volume": 9627603.0}, {"date": "2019-10-31", "close": 132.04, "volume": 7686682.0}, {"date": "2019-11-01", "close": 131.2, "volume": 5541792.0}, {"date": "2019-11-04", "close": 130.23, "volume": 6140323.0}, {"date": "2019-11-05", "close": 130.42, "volume": 6257266.0}, {"date": "2019-11-06", "close": 130.96, "volume": 5450031.0}, {"date": "2019-11-07", "close": 131.43, "volume": 5874081.0}, {"date": "2019-11-08", "close": 133.0, "volume": 5003528.0}, {"date": "2019-11-11", "close": 131.98, "volume": 4371362.0}, {"date": "2019-11-12", "close": 131.35, "volume": 5229157.0}, {"date": "2019-11-13", "close": 131.27, "volume": 5921414.0}, {"date": "2019-11-14", "close": 130.96, "volume": 4217472.0}, {"date": "2019-11-15", "close": 134.94, "volume": 10495620.0}, {"date": "2019-11-18", "close": 134.83, "volume": 9293614.0}, {"date": "2019-11-19", "close": 134.82, "volume": 5192243.0}, {"date": "2019-11-20", "close": 135.94, "volume": 7600882.0}, {"date": "2019-11-21", "close": 136.44, "volume": 6424868.0}, {"date": "2019-11-22", "close": 138.07, "volume": 9235894.0}, {"date": "2019-11-25", "close": 137.18, "volume": 6111909.0}, {"date": "2019-11-26", "close": 137.17, "volume": 10637410.0}, {"date": "2019-11-27", "close": 137.75, "volume": 5522951.0}, {"date": "2019-11-29", "close": 137.49, "volume": 3278854.0}, {"date": "2019-12-02", "close": 137.36, "volume": 4717317.0}, {"date": "2019-12-03", "close": 137.16, "volume": 6419310.0}, {"date": "2019-12-04", "close": 139.38, "volume": 7257393.0}, {"date": "2019-12-05", "close": 139.56, "volume": 5473037.0}, {"date": "2019-12-06", "close": 140.38, "volume": 6640534.0}, {"date": "2019-12-09", "close": 140.5, "volume": 4260566.0}, {"date": "2019-12-10", "close": 139.99, "volume": 5310783.0}, {"date": "2019-12-11", "close": 140.98, "volume": 6631591.0}, {"date": "2019-12-12", "close": 141.34, "volume": 5012506.0}, {"date": "2019-12-13", "close": 141.38, "volume": 4257231.0}, {"date": "2019-12-16", "close": 141.79, "volume": 5353158.0}, {"date": "2019-12-17", "close": 143.56, "volume": 10724070.0}, {"date": "2019-12-18", "close": 143.19, "volume": 7849413.0}, {"date": "2019-12-19", "close": 145.35, "volume": 9874889.0}, {"date": "2019-12-20", "close": 146.06, "volume": 14533000.0}, {"date": "2019-12-23", "close": 146.44, "volume": 6559466.0}, {"date": "2019-12-24", "close": 145.93, "volume": 4238924.0}, {"date": "2019-12-26", "close": 145.83, "volume": 3020481.0}, {"date": "2019-12-27", "close": 145.75, "volume": 3432686.0}, {"date": "2019-12-30", "close": 145.3, "volume": 2923859.0}, {"date": "2019-12-31", "close": 145.87, "volume": 4435105.0}, {"date": "2020-01-02", "close": 145.97, "volume": 5634469.0}, {"date": "2020-01-03", "close": 144.28, "volume": 5753422.0}, {"date": "2020-01-06", "close": 144.1, "volume": 7731435.0}, {"date": "2020-01-07", "close": 144.98, "volume": 7389034.0}, {"date": "2020-01-08", "close": 144.96, "volume": 6605775.0}, {"date": "2020-01-09", "close": 145.39, "volume": 6112783.0}, {"date": "2020-01-10", "close": 145.06, "volume": 5042668.0}, {"date": "2020-01-13", "close": 145.7, "volume": 4593819.0}, {"date": "2020-01-14", "close": 146.52, "volume": 7038779.0}, {"date": "2020-01-15", "close": 147.01, "volume": 4960460.0}, {"date": "2020-01-16", "close": 148.2, "volume": 6476379.0}, {"date": "2020-01-17", "close": 149.17, "volume": 9083838.0}, {"date": "2020-01-21", "close": 149.27, "volume": 9543905.0}, {"date": "2020-01-22", "close": 148.25, "volume": 10305330.0}, {"date": "2020-01-23", "close": 148.53, "volume": 8671988.0}, {"date": "2020-01-24", "close": 148.32, "volume": 9051933.0}, {"date": "2020-01-27", "close": 148.75, "volume": 7587103.0}, {"date": "2020-01-28", "close": 149.5, "volume": 7336636.0}, {"date": "2020-01-29", "close": 150.54, "volume": 6288760.0}, {"date": "2020-01-30", "close": 150.36, "volume": 6470584.0}, {"date": "2020-01-31", "close": 148.87, "volume": 8651930.0}, {"date": "2020-02-03", "close": 150.17, "volume": 5765413.0}, {"date": "2020-02-04", "close": 151.6, "volume": 6541584.0}, {"date": "2020-02-05", "close": 153.99, "volume": 5980013.0}, {"date": "2020-02-06", "close": 153.53, "volume": 6201257.0}, {"date": "2020-02-07", "close": 151.89, "volume": 5700295.0}, {"date": "2020-02-10", "close": 151.86, "volume": 4836002.0}, {"date": "2020-02-11", "close": 151.99, "volume": 3715389.0}, {"date": "2020-02-12", "close": 151.09, "volume": 5167069.0}, {"date": "2020-02-13", "close": 150.09, "volume": 5480225.0}, {"date": "2020-02-14", "close": 150.13, "volume": 5716549.0}, {"date": "2020-02-18", "close": 149.14, "volume": 7231010.0}, {"date": "2020-02-19", "close": 148.94, "volume": 6115220.0}, {"date": "2020-02-20", "close": 148.37, "volume": 7465047.0}, {"date": "2020-02-21", "close": 149.93, "volume": 7776835.0}, {"date": "2020-02-24", "close": 145.91, "volume": 10589200.0}, {"date": "2020-02-25", "close": 144.65, "volume": 10529370.0}, {"date": "2020-02-26", "close": 143.68, "volume": 10094400.0}, {"date": "2020-02-27", "close": 139.12, "volume": 12566710.0}, {"date": "2020-02-28", "close": 134.48, "volume": 19825530.0}, {"date": "2020-03-02", "close": 140.02, "volume": 11508230.0}, {"date": "2020-03-03", "close": 135.59, "volume": 13662450.0}, {"date": "2020-03-04", "close": 143.48, "volume": 10560820.0}, {"date": "2020-03-05", "close": 142.01, "volume": 11339190.0}, {"date": "2020-03-06", "close": 142.03, "volume": 12239090.0}, {"date": "2020-03-09", "close": 136.44, "volume": 13848570.0}, {"date": "2020-03-10", "close": 141.64, "volume": 12698070.0}, {"date": "2020-03-11", "close": 131.8, "volume": 17768060.0}, {"date": "2020-03-12", "close": 125.41, "volume": 21539200.0}, {"date": "2020-03-13", "close": 134.29, "volume": 20084150.0}, {"date": "2020-03-16", "close": 127.13, "volume": 18877920.0}, {"date": "2020-03-17", "close": 136.59, "volume": 18911760.0}, {"date": "2020-03-18", "close": 134.96, "volume": 17521130.0}, {"date": "2020-03-19", "close": 127.05, "volume": 18482340.0}, {"date": "2020-03-20", "close": 119.89, "volume": 19785130.0}, {"date": "2020-03-23", "close": 111.14, "volume": 20815230.0}, {"date": "2020-03-24", "close": 119.18, "volume": 17604770.0}, {"date": "2020-03-25", "close": 119.4, "volume": 13986050.0}, {"date": "2020-03-26", "close": 126.57, "volume": 15068650.0}, {"date": "2020-03-27", "close": 123.16, "volume": 12133220.0}, {"date": "2020-03-30", "close": 133.01, "volume": 21754030.0}, {"date": "2020-03-31", "close": 131.13, "volume": 15746120.0}, {"date": "2020-04-01", "close": 128.81, "volume": 12606080.0}, {"date": "2020-04-02", "close": 133.15, "volume": 11594460.0}, {"date": "2020-04-03", "close": 134.17, "volume": 10071180.0}, {"date": "2020-04-06", "close": 139.76, "volume": 14994420.0}, {"date": "2020-04-07", "close": 137.48, "volume": 11567070.0}, {"date": "2020-04-08", "close": 143.26, "volume": 10758180.0}, {"date": "2020-04-09", "close": 141.23, "volume": 11127210.0}, {"date": "2020-04-13", "close": 139.77, "volume": 8153228.0}, {"date": "2020-04-14", "close": 146.03, "volume": 13838020.0}, {"date": "2020-04-15", "close": 147.66, "volume": 11962260.0}, {"date": "2020-04-16", "close": 149.67, "volume": 12181700.0}, {"date": "2020-04-17", "close": 152.02, "volume": 10920020.0}, {"date": "2020-04-20", "close": 151.67, "volume": 12226200.0}, {"date": "2020-04-21", "close": 149.68, "volume": 9951106.0}, {"date": "2020-04-22", "close": 152.99, "volume": 11518320.0}, {"date": "2020-04-23", "close": 155.51, "volume": 10665020.0}, {"date": "2020-04-24", "close": 154.86, "volume": 8654126.0}, {"date": "2020-04-27", "close": 154.29, "volume": 8924048.0}, {"date": "2020-04-28", "close": 151.39, "volume": 8558719.0}, {"date": "2020-04-29", "close": 150.24, "volume": 9285216.0}, {"date": "2020-04-30", "close": 150.04, "volume": 14829600.0}, {"date": "2020-05-01", "close": 148.29, "volume": 7308960.0}, {"date": "2020-05-04", "close": 148.27, "volume": 7198409.0}, {"date": "2020-05-05", "close": 149.5, "volume": 6562288.0}, {"date": "2020-05-06", "close": 148.08, "volume": 6191594.0}, {"date": "2020-05-07", "close": 147.59, "volume": 5571034.0}, {"date": "2020-05-08", "close": 148.7, "volume": 4712477.0}, {"date": "2020-05-11", "close": 149.11, "volume": 5887489.0}, {"date": "2020-05-12", "close": 147.14, "volume": 7039227.0}, {"date": "2020-05-13", "close": 147.13, "volume": 6970457.0}, {"date": "2020-05-14", "close": 147.64, "volume": 6871412.0}, {"date": "2020-05-15", "close": 150.44, "volume": 10340400.0}, {"date": "2020-05-18", "close": 150.52, "volume": 7389995.0}, {"date": "2020-05-19", "close": 149.02, "volume": 6107256.0}, {"date": "2020-05-20", "close": 147.68, "volume": 5713440.0}, {"date": "2020-05-21", "close": 146.71, "volume": 6487343.0}, {"date": "2020-05-22", "close": 144.37, "volume": 6140899.0}, {"date": "2020-05-26", "close": 144.56, "volume": 7072258.0}, {"date": "2020-05-27", "close": 144.89, "volume": 7950008.0}, {"date": "2020-05-28", "close": 146.97, "volume": 6190582.0}, {"date": "2020-05-29", "close": 148.75, "volume": 8505215.0}, {"date": "2020-06-01", "close": 147.19, "volume": 6142580.0}, {"date": "2020-06-02", "close": 148.25, "volume": 6078311.0}, {"date": "2020-06-03", "close": 148.65, "volume": 6339468.0}, {"date": "2020-06-04", "close": 146.73, "volume": 8170480.0}, {"date": "2020-06-05", "close": 147.3, "volume": 9725441.0}, {"date": "2020-06-08", "close": 146.77, "volume": 7555622.0}, {"date": "2020-06-09", "close": 145.96, "volume": 8247233.0}, {"date": "2020-06-10", "close": 147.8, "volume": 10137070.0}, {"date": "2020-06-11", "close": 140.87, "volume": 11913270.0}, {"date": "2020-06-12", "close": 142.15, "volume": 8687356.0}, {"date": "2020-06-15", "close": 141.25, "volume": 8655014.0}, {"date": "2020-06-16", "close": 144.46, "volume": 7582631.0}, {"date": "2020-06-17", "close": 144.02, "volume": 5100095.0}, {"date": "2020-06-18", "close": 143.41, "volume": 4797449.0}, {"date": "2020-06-19", "close": 143.83, "volume": 12194090.0}, {"date": "2020-06-22", "close": 143.39, "volume": 5285631.0}, {"date": "2020-06-23", "close": 142.86, "volume": 5921594.0}, {"date": "2020-06-24", "close": 139.82, "volume": 8211239.0}, {"date": "2020-06-25", "close": 139.67, "volume": 7421160.0}, {"date": "2020-06-26", "close": 137.81, "volume": 12849740.0}, {"date": "2020-06-29", "close": 139.04, "volume": 5309797.0}, {"date": "2020-06-30", "close": 140.63, "volume": 7738296.0}, {"date": "2020-07-01", "close": 140.38, "volume": 6175020.0}, {"date": "2020-07-02", "close": 140.97, "volume": 5152238.0}, {"date": "2020-07-06", "close": 142.98, "volume": 6156354.0}, {"date": "2020-07-07", "close": 142.85, "volume": 5622609.0}, {"date": "2020-07-08", "close": 143.27, "volume": 6257537.0}, {"date": "2020-07-09", "close": 142.49, "volume": 5738564.0}, {"date": "2020-07-10", "close": 142.37, "volume": 4282406.0}, {"date": "2020-07-13", "close": 145.21, "volume": 6951941.0}, {"date": "2020-07-14", "close": 147.92, "volume": 7447125.0}, {"date": "2020-07-15", "close": 148.26, "volume": 8512838.0}, {"date": "2020-07-16", "close": 149.25, "volume": 9304669.0}, {"date": "2020-07-17", "close": 149.35, "volume": 7444124.0}, {"date": "2020-07-20", "close": 149.6, "volume": 6191457.0}, {"date": "2020-07-21", "close": 149.74, "volume": 5579687.0}, {"date": "2020-07-22", "close": 150.01, "volume": 5910193.0}, {"date": "2020-07-23", "close": 149.61, "volume": 6566269.0}, {"date": "2020-07-24", "close": 148.12, "volume": 5405867.0}, {"date": "2020-07-27", "close": 147.18, "volume": 5675155.0}, {"date": "2020-07-28", "close": 146.83, "volume": 4842184.0}, {"date": "2020-07-29", "close": 146.54, "volume": 4489147.0}, {"date": "2020-07-30", "close": 146.84, "volume": 5922481.0}, {"date": "2020-07-31", "close": 145.76, "volume": 8257997.0}, {"date": "2020-08-03", "close": 147.35, "volume": 4079755.0}, {"date": "2020-08-04", "close": 147.22, "volume": 4162154.0}, {"date": "2020-08-05", "close": 148.4, "volume": 5493196.0}, {"date": "2020-08-06", "close": 147.55, "volume": 4837865.0}, {"date": "2020-08-07", "close": 148.6, "volume": 3635071.0}, {"date": "2020-08-10", "close": 148.03, "volume": 4096620.0}, {"date": "2020-08-11", "close": 146.97, "volume": 6388389.0}, {"date": "2020-08-12", "close": 149.66, "volume": 5258127.0}, {"date": "2020-08-13", "close": 148.0, "volume": 5155457.0}, {"date": "2020-08-14", "close": 148.24, "volume": 4240189.0}, {"date": "2020-08-17", "close": 148.99, "volume": 4306909.0}, {"date": "2020-08-18", "close": 150.09, "volume": 4322567.0}, {"date": "2020-08-19", "close": 150.39, "volume": 7816251.0}, {"date": "2020-08-20", "close": 151.42, "volume": 4874739.0}, {"date": "2020-08-21", "close": 152.76, "volume": 6722759.0}, {"date": "2020-08-24", "close": 152.15, "volume": 5387937.0}, {"date": "2020-08-25", "close": 152.06, "volume": 3863477.0}, {"date": "2020-08-26", "close": 152.3, "volume": 8008292.0}, {"date": "2020-08-27", "close": 152.98, "volume": 5575432.0}, {"date": "2020-08-28", "close": 153.64, "volume": 5395684.0}, {"date": "2020-08-31", "close": 153.41, "volume": 6362683.0}, {"date": "2020-09-01", "close": 151.52, "volume": 6309237.0}, {"date": "2020-09-02", "close": 153.83, "volume": 6881856.0}, {"date": "2020-09-03", "close": 149.55, "volume": 8672808.0}, {"date": "2020-09-04", "close": 148.59, "volume": 7200065.0}, {"date": "2020-09-08", "close": 147.26, "volume": 8756842.0}, {"date": "2020-09-09", "close": 149.7, "volume": 6960668.0}, {"date": "2020-09-10", "close": 146.91, "volume": 6191800.0}, {"date": "2020-09-11", "close": 147.78, "volume": 3934691.0}, {"date": "2020-09-14", "close": 148.35, "volume": 4375798.0}, {"date": "2020-09-15", "close": 148.89, "volume": 3659221.0}, {"date": "2020-09-16", "close": 148.4, "volume": 4323502.0}, {"date": "2020-09-17", "close": 147.17, "volume": 5461414.0}, {"date": "2020-09-18", "close": 149.18, "volume": 12174040.0}, {"date": "2020-09-21", "close": 145.1, "volume": 7574501.0}, {"date": "2020-09-22", "close": 144.21, "volume": 5295917.0}, {"date": "2020-09-23", "close": 144.44, "volume": 8784436.0}, {"date": "2020-09-24", "close": 144.67, "volume": 5614844.0}, {"date": "2020-09-25", "close": 145.66, "volume": 5531209.0}, {"date": "2020-09-28", "close": 147.11, "volume": 5843189.0}, {"date": "2020-09-29", "close": 147.06, "volume": 6771016.0}, {"date": "2020-09-30", "close": 148.88, "volume": 8487691.0}, {"date": "2020-10-01", "close": 147.32, "volume": 6457808.0}, {"date": "2020-10-02", "close": 146.24, "volume": 5485602.0}, {"date": "2020-10-05", "close": 148.23, "volume": 4992758.0}, {"date": "2020-10-06", "close": 146.26, "volume": 5118212.0}, {"date": "2020-10-07", "close": 147.88, "volume": 5603123.0}, {"date": "2020-10-08", "close": 148.89, "volume": 4413531.0}, {"date": "2020-10-09", "close": 150.97, "volume": 5054116.0}, {"date": "2020-10-12", "close": 151.84, "volume": 7273170.0}, {"date": "2020-10-13", "close": 148.36, "volume": 11057570.0}, {"date": "2020-10-14", "close": 148.1, "volume": 7707047.0}, {"date": "2020-10-15", "close": 147.19, "volume": 5979015.0}, {"date": "2020-10-16", "close": 148.1, "volume": 6098404.0}, {"date": "2020-10-19", "close": 144.32, "volume": 7250755.0}, {"date": "2020-10-20", "close": 144.55, "volume": 5326540.0}, {"date": "2020-10-21", "close": 143.93, "volume": 5221348.0}, {"date": "2020-10-22", "close": 145.08, "volume": 5280253.0}, {"date": "2020-10-23", "close": 145.24, "volume": 4154372.0}, {"date": "2020-10-26", "close": 143.97, "volume": 6929472.0}, {"date": "2020-10-27", "close": 143.15, "volume": 4890064.0}, {"date": "2020-10-28", "close": 138.36, "volume": 8426065.0}, {"date": "2020-10-29", "close": 137.19, "volume": 7205409.0}, {"date": "2020-10-30", "close": 137.11, "volume": 7364752.0}, {"date": "2020-11-02", "close": 138.69, "volume": 7088029.0}, {"date": "2020-11-03", "close": 138.5, "volume": 6362978.0}, {"date": "2020-11-04", "close": 139.4, "volume": 10263520.0}, {"date": "2020-11-05", "close": 139.76, "volume": 8016160.0}, {"date": "2020-11-06", "close": 142.25, "volume": 5942538.0}, {"date": "2020-11-09", "close": 146.08, "volume": 12351640.0}, {"date": "2020-11-10", "close": 148.28, "volume": 7386462.0}, {"date": "2020-11-11", "close": 147.8, "volume": 6382407.0}, {"date": "2020-11-12", "close": 148.3, "volume": 4712177.0}, {"date": "2020-11-13", "close": 149.9, "volume": 5896537.0}, {"date": "2020-11-16", "close": 150.85, "volume": 6266384.0}, {"date": "2020-11-17", "close": 149.35, "volume": 7297736.0}, {"date": "2020-11-18", "close": 147.37, "volume": 6661008.0}, {"date": "2020-11-19", "close": 147.14, "volume": 7987716.0}, {"date": "2020-11-20", "close": 146.36, "volume": 6356142.0}, {"date": "2020-11-23", "close": 143.87, "volume": 7318255.0}, {"date": "2020-11-24", "close": 143.87, "volume": 11038820.0}, {"date": "2020-11-25", "close": 143.68, "volume": 7594618.0}, {"date": "2020-11-27", "close": 144.0, "volume": 3059001.0}, {"date": "2020-11-30", "close": 144.68, "volume": 15663240.0}, {"date": "2020-12-01", "close": 147.45, "volume": 9741260.0}, {"date": "2020-12-02", "close": 148.14, "volume": 7745516.0}, {"date": "2020-12-03", "close": 149.0, "volume": 7310486.0}, {"date": "2020-12-04", "close": 150.27, "volume": 6747083.0}, {"date": "2020-12-07", "close": 148.97, "volume": 6634743.0}, {"date": "2020-12-08", "close": 151.55, "volume": 8339847.0}, {"date": "2020-12-09", "close": 153.1, "volume": 8440069.0}, {"date": "2020-12-10", "close": 152.25, "volume": 7392928.0}, {"date": "2020-12-11", "close": 152.95, "volume": 5973255.0}, {"date": "2020-12-14", "close": 149.07, "volume": 8547296.0}, {"date": "2020-12-15", "close": 150.57, "volume": 7614746.0}, {"date": "2020-12-16", "close": 149.67, "volume": 8486069.0}, {"date": "2020-12-17", "close": 153.62, "volume": 9920312.0}, {"date": "2020-12-18", "close": 154.51, "volume": 17137230.0}, {"date": "2020-12-21", "close": 153.02, "volume": 7893359.0}, {"date": "2020-12-22", "close": 152.72, "volume": 4703185.0}, {"date": "2020-12-23", "close": 151.94, "volume": 4607275.0}, {"date": "2020-12-24", "close": 152.47, "volume": 2114901.0}, {"date": "2020-12-28", "close": 153.19, "volume": 3855466.0}, {"date": "2020-12-29", "close": 154.14, "volume": 5211972.0}, {"date": "2020-12-30", "close": 156.05, "volume": 5412775.0}, {"date": "2020-12-31", "close": 157.38, "volume": 5099880.0}, {"date": "2021-01-04", "close": 156.5, "volume": 11765870.0}, {"date": "2021-01-05", "close": 158.34, "volume": 9602290.0}, {"date": "2021-01-06", "close": 159.83, "volume": 8230086.0}, {"date": "2021-01-07", "close": 160.37, "volume": 7747161.0}, {"date": "2021-01-08", "close": 160.04, "volume": 8228938.0}, {"date": "2021-01-11", "close": 159.37, "volume": 7068176.0}, {"date": "2021-01-12", "close": 158.13, "volume": 6903189.0}, {"date": "2021-01-13", "close": 157.89, "volume": 6643065.0}, {"date": "2021-01-14", "close": 160.65, "volume": 10030790.0}, {"date": "2021-01-15", "close": 160.3, "volume": 7630813.0}, {"date": "2021-01-19", "close": 162.78, "volume": 9057555.0}, {"date": "2021-01-20", "close": 162.38, "volume": 6839850.0}, {"date": "2021-01-21", "close": 161.73, "volume": 6822770.0}, {"date": "2021-01-22", "close": 163.55, "volume": 8137018.0}, {"date": "2021-01-25", "close": 165.98, "volume": 9924438.0}, {"date": "2021-01-26", "close": 170.48, "volume": 14205690.0}, {"date": "2021-01-27", "close": 167.88, "volume": 14207290.0}, {"date": "2021-01-28", "close": 169.16, "volume": 8944399.0}, {"date": "2021-01-29", "close": 163.13, "volume": 22505860.0}, {"date": "2021-02-01", "close": 162.71, "volume": 9971395.0}, {"date": "2021-02-02", "close": 161.25, "volume": 11443250.0}, {"date": "2021-02-03", "close": 160.5, "volume": 8601883.0}, {"date": "2021-02-04", "close": 161.99, "volume": 7758128.0}, {"date": "2021-02-05", "close": 164.45, "volume": 9495309.0}, {"date": "2021-02-08", "close": 164.92, "volume": 6035341.0}, {"date": "2021-02-09", "close": 166.27, "volume": 5544214.0}, {"date": "2021-02-10", "close": 166.81, "volume": 5921312.0}, {"date": "2021-02-11", "close": 166.06, "volume": 4871250.0}, {"date": "2021-02-12", "close": 166.58, "volume": 4413066.0}, {"date": "2021-02-16", "close": 165.07, "volume": 5656092.0}, {"date": "2021-02-17", "close": 165.66, "volume": 6680909.0}, {"date": "2021-02-18", "close": 165.74, "volume": 5191590.0}, {"date": "2021-02-19", "close": 162.98, "volume": 8190883.0}, {"date": "2021-02-22", "close": 161.87, "volume": 6447105.0}, {"date": "2021-02-23", "close": 160.44, "volume": 7042829.0}, {"date": "2021-02-24", "close": 162.59, "volume": 10286110.0}, {"date": "2021-02-25", "close": 162.76, "volume": 9719715.0}, {"date": "2021-02-26", "close": 158.46, "volume": 14417550.0}, {"date": "2021-03-01", "close": 159.32, "volume": 10551380.0}, {"date": "2021-03-02", "close": 159.02, "volume": 7610885.0}, {"date": "2021-03-03", "close": 156.22, "volume": 8499626.0}, {"date": "2021-03-04", "close": 153.07, "volume": 11033180.0}, {"date": "2021-03-05", "close": 156.1, "volume": 8331633.0}, {"date": "2021-03-08", "close": 157.4, "volume": 6546688.0}, {"date": "2021-03-09", "close": 157.7, "volume": 7461267.0}, {"date": "2021-03-10", "close": 159.15, "volume": 6635577.0}, {"date": "2021-03-11", "close": 159.14, "volume": 6305584.0}, {"date": "2021-03-12", "close": 159.6, "volume": 5474849.0}, {"date": "2021-03-15", "close": 160.42, "volume": 5526008.0}, {"date": "2021-03-16", "close": 161.37, "volume": 6369144.0}, {"date": "2021-03-17", "close": 160.77, "volume": 6001421.0}, {"date": "2021-03-18", "close": 160.47, "volume": 4801794.0}, {"date": "2021-03-19", "close": 160.04, "volume": 14891520.0}, {"date": "2021-03-22", "close": 160.5, "volume": 7544052.0}, {"date": "2021-03-23", "close": 160.35, "volume": 7178323.0}, {"date": "2021-03-24", "close": 161.91, "volume": 6370143.0}, {"date": "2021-03-25", "close": 161.97, "volume": 6269774.0}, {"date": "2021-03-26", "close": 164.93, "volume": 7619247.0}, {"date": "2021-03-29", "close": 166.04, "volume": 8535084.0}, {"date": "2021-03-30", "close": 165.01, "volume": 7236347.0}, {"date": "2021-03-31", "close": 164.35, "volume": 8281521.0}, {"date": "2021-04-01", "close": 162.83, "volume": 7229717.0}, {"date": "2021-04-05", "close": 163.43, "volume": 7387123.0}, {"date": "2021-04-06", "close": 163.39, "volume": 5074239.0}, {"date": "2021-04-07", "close": 163.61, "volume": 4608010.0}, {"date": "2021-04-08", "close": 162.97, "volume": 5039397.0}, {"date": "2021-04-09", "close": 161.25, "volume": 8418332.0}, {"date": "2021-04-12", "close": 161.64, "volume": 5023037.0}, {"date": "2021-04-13", "close": 159.48, "volume": 18424080.0}, {"date": "2021-04-14", "close": 159.92, "volume": 7718321.0}, {"date": "2021-04-15", "close": 160.39, "volume": 7524568.0}, {"date": "2021-04-16", "close": 162.24, "volume": 9049432.0}, {"date": "2021-04-19", "close": 162.69, "volume": 8353528.0}, {"date": "2021-04-20", "close": 166.48, "volume": 14050660.0}, {"date": "2021-04-21", "close": 166.59, "volume": 6333210.0}, {"date": "2021-04-22", "close": 165.18, "volume": 7232981.0}, {"date": "2021-04-23", "close": 165.52, "volume": 6033245.0}, {"date": "2021-04-26", "close": 164.12, "volume": 6027788.0}, {"date": "2021-04-27", "close": 163.18, "volume": 6217651.0}, {"date": "2021-04-28", "close": 161.98, "volume": 7448016.0}, {"date": "2021-04-29", "close": 164.2, "volume": 6394287.0}, {"date": "2021-04-30", "close": 162.73, "volume": 9079081.0}, {"date": "2021-05-03", "close": 165.21, "volume": 6594230.0}, {"date": "2021-05-04", "close": 167.77, "volume": 10179540.0}, {"date": "2021-05-05", "close": 167.07, "volume": 5134587.0}, {"date": "2021-05-06", "close": 167.74, "volume": 5529946.0}, {"date": "2021-05-07", "close": 168.5, "volume": 5316209.0}, {"date": "2021-05-10", "close": 170.27, "volume": 8357486.0}, {"date": "2021-05-11", "close": 168.88, "volume": 8217953.0}, {"date": "2021-05-12", "close": 168.2, "volume": 6758316.0}, {"date": "2021-05-13", "close": 169.96, "volume": 8018910.0}, {"date": "2021-05-14", "close": 170.22, "volume": 5797704.0}, {"date": "2021-05-17", "close": 170.39, "volume": 5720954.0}, {"date": "2021-05-18", "close": 170.45, "volume": 5845985.0}, {"date": "2021-05-19", "close": 170.08, "volume": 5533788.0}, {"date": "2021-05-20", "close": 171.07, "volume": 4853192.0}, {"date": "2021-05-21", "close": 170.96, "volume": 6501751.0}, {"date": "2021-05-24", "close": 170.55, "volume": 5195384.0}, {"date": "2021-05-25", "close": 170.08, "volume": 7444857.0}, {"date": "2021-05-26", "close": 169.07, "volume": 5726683.0}, {"date": "2021-05-27", "close": 168.81, "volume": 8114708.0}, {"date": "2021-05-28", "close": 169.25, "volume": 6401011.0}, {"date": "2021-06-01", "close": 165.53, "volume": 10448370.0}, {"date": "2021-06-02", "close": 166.2, "volume": 6806032.0}, {"date": "2021-06-03", "close": 166.04, "volume": 5809122.0}, {"date": "2021-06-04", "close": 165.97, "volume": 6510480.0}, {"date": "2021-06-07", "close": 164.84, "volume": 5362781.0}, {"date": "2021-06-08", "close": 163.39, "volume": 7746805.0}, {"date": "2021-06-09", "close": 165.59, "volume": 5552600.0}, {"date": "2021-06-10", "close": 167.08, "volume": 6463322.0}, {"date": "2021-06-11", "close": 164.96, "volume": 7389922.0}, {"date": "2021-06-14", "close": 165.37, "volume": 4931297.0}, {"date": "2021-06-15", "close": 164.49, "volume": 5063027.0}, {"date": "2021-06-16", "close": 164.43, "volume": 6988477.0}, {"date": "2021-06-17", "close": 165.22, "volume": 5874962.0}, {"date": "2021-06-18", "close": 161.98, "volume": 12993020.0}, {"date": "2021-06-21", "close": 163.84, "volume": 6592400.0}, {"date": "2021-06-22", "close": 163.62, "volume": 5627795.0}, {"date": "2021-06-23", "close": 162.63, "volume": 4493351.0}, {"date": "2021-06-24", "close": 163.37, "volume": 4549234.0}, {"date": "2021-06-25", "close": 164.21, "volume": 10963810.0}, {"date": "2021-06-28", "close": 164.02, "volume": 5604009.0}, {"date": "2021-06-29", "close": 164.03, "volume": 3749744.0}, {"date": "2021-06-30", "close": 164.74, "volume": 6151745.0}, {"date": "2021-07-01", "close": 165.96, "volume": 6320173.0}, {"date": "2021-07-02", "close": 168.98, "volume": 9060270.0}, {"date": "2021-07-06", "close": 167.97, "volume": 6098526.0}, {"date": "2021-07-07", "close": 169.41, "volume": 6293581.0}, {"date": "2021-07-08", "close": 169.08, "volume": 5755679.0}, {"date": "2021-07-09", "close": 169.75, "volume": 6120925.0}, {"date": "2021-07-12", "close": 169.48, "volume": 7840452.0}, {"date": "2021-07-13", "close": 169.27, "volume": 4691233.0}, {"date": "2021-07-14", "close": 170.42, "volume": 6162925.0}, {"date": "2021-07-15", "close": 168.37, "volume": 6656878.0}, {"date": "2021-07-16", "close": 168.1, "volume": 5835263.0}, {"date": "2021-07-19", "close": 166.88, "volume": 8220113.0}, {"date": "2021-07-20", "close": 168.45, "volume": 9902815.0}, {"date": "2021-07-21", "close": 169.49, "volume": 7585479.0}, {"date": "2021-07-22", "close": 169.98, "volume": 5281948.0}, {"date": "2021-07-23", "close": 171.79, "volume": 5015073.0}, {"date": "2021-07-26", "close": 171.87, "volume": 4485035.0}, {"date": "2021-07-27", "close": 172.66, "volume": 7089269.0}, {"date": "2021-07-28", "close": 172.18, "volume": 5750714.0}, {"date": "2021-07-29", "close": 172.18, "volume": 4214059.0}, {"date": "2021-07-30", "close": 172.2, "volume": 5346742.0}, {"date": "2021-08-02", "close": 172.27, "volume": 3721473.0}, {"date": "2021-08-03", "close": 174.39, "volume": 6032998.0}, {"date": "2021-08-04", "close": 173.36, "volume": 4793117.0}, {"date": "2021-08-05", "close": 173.69, "volume": 4291332.0}, {"date": "2021-08-06", "close": 173.11, "volume": 4581065.0}, {"date": "2021-08-09", "close": 173.71, "volume": 3950185.0}, {"date": "2021-08-10", "close": 173.77, "volume": 3678454.0}, {"date": "2021-08-11", "close": 173.8, "volume": 4221298.0}, {"date": "2021-08-12", "close": 175.2, "volume": 4301392.0}, {"date": "2021-08-13", "close": 176.25, "volume": 5882102.0}, {"date": "2021-08-16", "close": 177.84, "volume": 4783192.0}, {"date": "2021-08-17", "close": 179.47, "volume": 6041881.0}, {"date": "2021-08-18", "close": 177.19, "volume": 7134094.0}, {"date": "2021-08-19", "close": 178.57, "volume": 5615038.0}, {"date": "2021-08-20", "close": 179.44, "volume": 5428729.0}, {"date": "2021-08-23", "close": 177.61, "volume": 6461676.0}, {"date": "2021-08-24", "close": 175.39, "volume": 5734824.0}, {"date": "2021-08-25", "close": 174.23, "volume": 5700289.0}, {"date": "2021-08-26", "close": 173.3, "volume": 5031639.0}, {"date": "2021-08-27", "close": 172.93, "volume": 7046079.0}, {"date": "2021-08-30", "close": 173.66, "volume": 3253006.0}, {"date": "2021-08-31", "close": 173.13, "volume": 7106790.0}, {"date": "2021-09-01", "close": 173.74, "volume": 5327351.0}, {"date": "2021-09-02", "close": 174.93, "volume": 4545449.0}, {"date": "2021-09-03", "close": 175.04, "volume": 4097512.0}, {"date": "2021-09-07", "close": 172.32, "volume": 6859871.0}, {"date": "2021-09-08", "close": 171.9, "volume": 4661733.0}, {"date": "2021-09-09", "close": 168.07, "volume": 7114577.0}, {"date": "2021-09-10", "close": 166.97, "volume": 6699315.0}, {"date": "2021-09-13", "close": 165.8, "volume": 6273506.0}, {"date": "2021-09-14", "close": 164.8, "volume": 5259559.0}, {"date": "2021-09-15", "close": 165.42, "volume": 7935279.0}, {"date": "2021-09-16", "close": 165.22, "volume": 5665537.0}, {"date": "2021-09-17", "close": 164.75, "volume": 13422110.0}, {"date": "2021-09-20", "close": 163.81, "volume": 7271017.0}, {"date": "2021-09-21", "close": 164.53, "volume": 6663566.0}, {"date": "2021-09-22", "close": 163.93, "volume": 5657126.0}, {"date": "2021-09-23", "close": 164.86, "volume": 4697939.0}, {"date": "2021-09-24", "close": 164.36, "volume": 4399614.0}, {"date": "2021-09-27", "close": 163.17, "volume": 5775461.0}, {"date": "2021-09-28", "close": 162.81, "volume": 7610354.0}, {"date": "2021-09-29", "close": 164.02, "volume": 5124102.0}, {"date": "2021-09-30", "close": 161.5, "volume": 6974317.0}, {"date": "2021-10-01", "close": 160.47, "volume": 8568560.0}, {"date": "2021-10-04", "close": 159.22, "volume": 8621017.0}, {"date": "2021-10-05", "close": 159.58, "volume": 5129033.0}, {"date": "2021-10-06", "close": 159.91, "volume": 7312649.0}, {"date": "2021-10-07", "close": 161.34, "volume": 5309181.0}, {"date": "2021-10-08", "close": 160.93, "volume": 4343438.0}, {"date": "2021-10-11", "close": 160.25, "volume": 4101646.0}, {"date": "2021-10-12", "close": 157.69, "volume": 6686443.0}, {"date": "2021-10-13", "close": 159.2, "volume": 6901589.0}, {"date": "2021-10-14", "close": 160.11, "volume": 4580894.0}, {"date": "2021-10-15", "close": 161.3, "volume": 6918407.0}, {"date": "2021-10-18", "close": 160.12, "volume": 7465461.0}, {"date": "2021-10-19", "close": 163.87, "volume": 10081290.0}, {"date": "2021-10-20", "close": 163.78, "volume": 6003177.0}, {"date": "2021-10-21", "close": 163.4, "volume": 4524127.0}, {"date": "2021-10-22", "close": 163.72, "volume": 4304467.0}, {"date": "2021-10-25", "close": 164.08, "volume": 6715399.0}, {"date": "2021-10-26", "close": 165.75, "volume": 6939057.0}, {"date": "2021-10-27", "close": 163.74, "volume": 7018787.0}, {"date": "2021-10-28", "close": 162.85, "volume": 6278844.0}, {"date": "2021-10-29", "close": 162.88, "volume": 8526806.0}, {"date": "2021-11-01", "close": 163.02, "volume": 5846426.0}, {"date": "2021-11-02", "close": 165.59, "volume": 8450626.0}, {"date": "2021-11-03", "close": 165.06, "volume": 6717787.0}, {"date": "2021-11-04", "close": 164.6, "volume": 8224377.0}, {"date": "2021-11-05", "close": 163.43, "volume": 6215911.0}, {"date": "2021-11-08", "close": 162.87, "volume": 5579037.0}, {"date": "2021-11-09", "close": 162.51, "volume": 6112777.0}, {"date": "2021-11-10", "close": 164.27, "volume": 6225098.0}, {"date": "2021-11-11", "close": 163.06, "volume": 4118791.0}, {"date": "2021-11-12", "close": 165.01, "volume": 18995210.0}, {"date": "2021-11-15", "close": 163.52, "volume": 7496205.0}, {"date": "2021-11-16", "close": 162.67, "volume": 7594717.0}, {"date": "2021-11-17", "close": 163.28, "volume": 5414474.0}, {"date": "2021-11-18", "close": 162.4, "volume": 6359664.0}, {"date": "2021-11-19", "close": 162.89, "volume": 7628928.0}, {"date": "2021-11-22", "close": 159.7, "volume": 7642322.0}, {"date": "2021-11-23", "close": 160.69, "volume": 7735770.0}, {"date": "2021-11-24", "close": 160.24, "volume": 5230887.0}, {"date": "2021-11-26", "close": 159.2, "volume": 8523072.0}, {"date": "2021-11-29", "close": 159.75, "volume": 9188537.0}, {"date": "2021-11-30", "close": 155.93, "volume": 14981660.0}, {"date": "2021-12-01", "close": 158.08, "volume": 9836412.0}, {"date": "2021-12-02", "close": 157.09, "volume": 11334740.0}, {"date": "2021-12-03", "close": 159.38, "volume": 8750521.0}, {"date": "2021-12-06", "close": 162.94, "volume": 9692041.0}, {"date": "2021-12-07", "close": 163.36, "volume": 8311254.0}, {"date": "2021-12-08", "close": 164.34, "volume": 6216391.0}, {"date": "2021-12-09", "close": 165.9, "volume": 8574177.0}, {"date": "2021-12-10", "close": 165.49, "volume": 6572247.0}, {"date": "2021-12-13", "close": 168.45, "volume": 11142280.0}, {"date": "2021-12-14", "close": 170.29, "volume": 10482430.0}, {"date": "2021-12-15", "close": 171.14, "volume": 8552246.0}, {"date": "2021-12-16", "close": 173.01, "volume": 8998582.0}, {"date": "2021-12-17", "close": 168.23, "volume": 16732020.0}, {"date": "2021-12-20", "close": 167.75, "volume": 7954532.0}, {"date": "2021-12-21", "close": 167.21, "volume": 7954249.0}, {"date": "2021-12-22", "close": 167.93, "volume": 4178361.0}, {"date": "2021-12-23", "close": 168.25, "volume": 3501450.0}, {"date": "2021-12-27", "close": 169.67, "volume": 3705063.0}, {"date": "2021-12-28", "close": 170.35, "volume": 3187062.0}, {"date": "2021-12-29", "close": 171.55, "volume": 3661968.0}, {"date": "2021-12-30", "close": 172.31, "volume": 4231812.0}, {"date": "2021-12-31", "close": 171.07, "volume": 4409475.0}, {"date": "2022-01-03", "close": 171.54, "volume": 6012777.0}, {"date": "2022-01-04", "close": 171.08, "volume": 6748363.0}, {"date": "2022-01-05", "close": 172.22, "volume": 7016099.0}, {"date": "2022-01-06", "close": 171.63, "volume": 7301633.0}, {"date": "2022-01-07", "close": 173.95, "volume": 6986006.0}, {"date": "2022-01-10", "close": 173.09, "volume": 7698444.0}, {"date": "2022-01-11", "close": 171.25, "volume": 8341067.0}, {"date": "2022-01-12", "close": 169.79, "volume": 8116205.0}, {"date": "2022-01-13", "close": 168.76, "volume": 6159444.0}, {"date": "2022-01-14", "close": 167.84, "volume": 5847839.0}, {"date": "2022-01-18", "close": 167.1, "volume": 7815939.0}, {"date": "2022-01-19", "close": 166.58, "volume": 5926454.0}, {"date": "2022-01-20", "close": 165.25, "volume": 6011300.0}, {"date": "2022-01-21", "close": 164.87, "volume": 10550300.0}, {"date": "2022-01-24", "close": 162.97, "volume": 14087600.0}, {"date": "2022-01-25", "close": 167.63, "volume": 14081250.0}, {"date": "2022-01-26", "close": 168.38, "volume": 9963229.0}, {"date": "2022-01-27", "close": 170.59, "volume": 9068738.0}, {"date": "2022-01-28", "close": 171.79, "volume": 9783217.0}, {"date": "2022-01-31", "close": 172.29, "volume": 8054895.0}, {"date": "2022-02-01", "close": 170.88, "volume": 8154721.0}, {"date": "2022-02-02", "close": 172.77, "volume": 7382821.0}, {"date": "2022-02-03", "close": 172.76, "volume": 6240613.0}, {"date": "2022-02-04", "close": 171.63, "volume": 6392155.0}, {"date": "2022-02-07", "close": 171.06, "volume": 6065670.0}, {"date": "2022-02-08", "close": 171.51, "volume": 6296300.0}, {"date": "2022-02-09", "close": 171.49, "volume": 5387540.0}, {"date": "2022-02-10", "close": 169.42, "volume": 10355350.0}, {"date": "2022-02-11", "close": 167.71, "volume": 13125330.0}, {"date": "2022-02-14", "close": 165.6, "volume": 8967638.0}, {"date": "2022-02-15", "close": 167.31, "volume": 6632823.0}, {"date": "2022-02-16", "close": 167.21, "volume": 8482618.0}, {"date": "2022-02-17", "close": 166.19, "volume": 6227569.0}, {"date": "2022-02-18", "close": 163.36, "volume": 6423165.0}, {"date": "2022-02-22", "close": 161.14, "volume": 6868893.0}, {"date": "2022-02-23", "close": 161.22, "volume": 8016903.0}, {"date": "2022-02-24", "close": 158.14, "volume": 12883440.0}, {"date": "2022-02-25", "close": 166.0, "volume": 11340350.0}, {"date": "2022-02-28", "close": 164.57, "volume": 9373511.0}, {"date": "2022-03-01", "close": 164.0, "volume": 8737846.0}, {"date": "2022-03-02", "close": 166.04, "volume": 6793377.0}, {"date": "2022-03-03", "close": 168.48, "volume": 7333736.0}, {"date": "2022-03-04", "close": 169.48, "volume": 6302672.0}, {"date": "2022-03-07", "close": 172.21, "volume": 11663350.0}, {"date": "2022-03-08", "close": 168.72, "volume": 11100340.0}, {"date": "2022-03-09", "close": 169.36, "volume": 7248218.0}, {"date": "2022-03-10", "close": 169.66, "volume": 6171649.0}, {"date": "2022-03-11", "close": 169.35, "volume": 5188196.0}, {"date": "2022-03-14", "close": 171.69, "volume": 7729453.0}, {"date": "2022-03-15", "close": 176.14, "volume": 10554600.0}, {"date": "2022-03-16", "close": 174.52, "volume": 9603324.0}, {"date": "2022-03-17", "close": 176.8, "volume": 7472219.0}, {"date": "2022-03-18", "close": 174.84, "volume": 13809540.0}, {"date": "2022-03-21", "close": 175.83, "volume": 7574873.0}, {"date": "2022-03-22", "close": 175.0, "volume": 8442113.0}, {"date": "2022-03-23", "close": 174.34, "volume": 5254350.0}, {"date": "2022-03-24", "close": 175.24, "volume": 5012277.0}, {"date": "2022-03-25", "close": 176.92, "volume": 4809977.0}, {"date": "2022-03-28", "close": 177.83, "volume": 5604162.0}, {"date": "2022-03-29", "close": 177.74, "volume": 5933444.0}, {"date": "2022-03-30", "close": 179.59, "volume": 6277556.0}, {"date": "2022-03-31", "close": 177.23, "volume": 11490400.0}, {"date": "2022-04-01", "close": 178.19, "volume": 6525643.0}, {"date": "2022-04-04", "close": 176.47, "volume": 6860771.0}, {"date": "2022-04-05", "close": 177.61, "volume": 7446074.0}, {"date": "2022-04-06", "close": 182.23, "volume": 10330890.0}, {"date": "2022-04-07", "close": 181.76, "volume": 7385179.0}, {"date": "2022-04-08", "close": 182.12, "volume": 7144608.0}, {"date": "2022-04-11", "close": 179.84, "volume": 5932040.0}, {"date": "2022-04-12", "close": 179.9, "volume": 5957536.0}, {"date": "2022-04-13", "close": 180.66, "volume": 5643118.0}, {"date": "2022-04-14", "close": 179.9, "volume": 6188193.0}, {"date": "2022-04-18", "close": 177.66, "volume": 6318656.0}, {"date": "2022-04-19", "close": 183.08, "volume": 14380840.0}, {"date": "2022-04-20", "close": 183.89, "volume": 8044908.0}, {"date": "2022-04-21", "close": 183.36, "volume": 6969405.0}, {"date": "2022-04-22", "close": 181.54, "volume": 8003593.0}, {"date": "2022-04-25", "close": 186.01, "volume": 11176500.0}, {"date": "2022-04-26", "close": 184.68, "volume": 10190020.0}, {"date": "2022-04-27", "close": 182.1, "volume": 11090330.0}, {"date": "2022-04-28", "close": 183.46, "volume": 9405147.0}, {"date": "2022-04-29", "close": 180.46, "volume": 8464103.0}, {"date": "2022-05-02", "close": 178.64, "volume": 7145420.0}, {"date": "2022-05-03", "close": 178.29, "volume": 5898660.0}, {"date": "2022-05-04", "close": 180.2, "volume": 5923144.0}, {"date": "2022-05-05", "close": 176.76, "volume": 7089184.0}, {"date": "2022-05-06", "close": 176.37, "volume": 6434011.0}, {"date": "2022-05-09", "close": 177.33, "volume": 7855212.0}, {"date": "2022-05-10", "close": 177.09, "volume": 8186717.0}, {"date": "2022-05-11", "close": 176.13, "volume": 6138896.0}, {"date": "2022-05-12", "close": 177.87, "volume": 6898565.0}, {"date": "2022-05-13", "close": 176.85, "volume": 7732163.0}, {"date": "2022-05-16", "close": 178.08, "volume": 5516706.0}, {"date": "2022-05-17", "close": 178.82, "volume": 5751129.0}, {"date": "2022-05-18", "close": 175.5, "volume": 8608771.0}, {"date": "2022-05-19", "close": 173.94, "volume": 6874509.0}, {"date": "2022-05-20", "close": 176.98, "volume": 7522122.0}, {"date": "2022-05-23", "close": 179.44, "volume": 7040831.0}, {"date": "2022-05-24", "close": 181.4, "volume": 6419836.0}, {"date": "2022-05-25", "close": 179.62, "volume": 6558994.0}, {"date": "2022-05-26", "close": 179.46, "volume": 6897747.0}, {"date": "2022-05-27", "close": 181.09, "volume": 5853621.0}, {"date": "2022-05-31", "close": 179.53, "volume": 16391450.0}, {"date": "2022-06-01", "close": 177.71, "volume": 5175435.0}, {"date": "2022-06-02", "close": 177.15, "volume": 8666511.0}, {"date": "2022-06-03", "close": 176.42, "volume": 4234186.0}, {"date": "2022-06-06", "close": 176.4, "volume": 5386517.0}, {"date": "2022-06-07", "close": 178.34, "volume": 5447818.0}, {"date": "2022-06-08", "close": 177.28, "volume": 4333091.0}, {"date": "2022-06-09", "close": 173.71, "volume": 5510417.0}, {"date": "2022-06-10", "close": 172.55, "volume": 6647865.0}, {"date": "2022-06-13", "close": 170.81, "volume": 7997023.0}, {"date": "2022-06-14", "close": 168.19, "volume": 7116777.0}, {"date": "2022-06-15", "close": 169.99, "volume": 7796330.0}, {"date": "2022-06-16", "close": 170.08, "volume": 7056743.0}, {"date": "2022-06-17", "close": 169.46, "volume": 12486570.0}, {"date": "2022-06-21", "close": 173.01, "volume": 8219662.0}, {"date": "2022-06-22", "close": 175.74, "volume": 10593450.0}, {"date": "2022-06-23", "close": 179.66, "volume": 10223460.0}, {"date": "2022-06-24", "close": 182.29, "volume": 9374446.0}, {"date": "2022-06-27", "close": 182.12, "volume": 5908839.0}, {"date": "2022-06-28", "close": 176.94, "volume": 9277210.0}, {"date": "2022-06-29", "close": 176.99, "volume": 7097873.0}, {"date": "2022-06-30", "close": 177.51, "volume": 10777250.0}, {"date": "2022-07-01", "close": 179.52, "volume": 5498393.0}, {"date": "2022-07-05", "close": 178.14, "volume": 5677363.0}, {"date": "2022-07-06", "close": 178.3, "volume": 5335631.0}, {"date": "2022-07-07", "close": 178.5, "volume": 5725839.0}, {"date": "2022-07-08", "close": 178.28, "volume": 3828375.0}, {"date": "2022-07-11", "close": 178.35, "volume": 3645448.0}, {"date": "2022-07-12", "close": 175.85, "volume": 4708892.0}, {"date": "2022-07-13", "close": 175.44, "volume": 5291697.0}, {"date": "2022-07-14", "close": 175.68, "volume": 5359551.0}, {"date": "2022-07-15", "close": 178.23, "volume": 5691095.0}, {"date": "2022-07-18", "close": 174.23, "volume": 7605677.0}, {"date": "2022-07-19", "close": 171.69, "volume": 13256440.0}, {"date": "2022-07-20", "close": 170.71, "volume": 7455775.0}, {"date": "2022-07-21", "close": 171.31, "volume": 5729215.0}, {"date": "2022-07-22", "close": 172.12, "volume": 4257032.0}, {"date": "2022-07-25", "close": 172.46, "volume": 4437270.0}, {"date": "2022-07-26", "close": 173.68, "volume": 4525545.0}, {"date": "2022-07-27", "close": 173.2, "volume": 4648499.0}, {"date": "2022-07-28", "close": 174.2, "volume": 5513018.0}, {"date": "2022-07-29", "close": 174.52, "volume": 6451431.0}, {"date": "2022-08-01", "close": 173.91, "volume": 5461387.0}, {"date": "2022-08-02", "close": 172.92, "volume": 5794225.0}, {"date": "2022-08-03", "close": 174.59, "volume": 5009952.0}, {"date": "2022-08-04", "close": 171.79, "volume": 5651554.0}, {"date": "2022-08-05", "close": 171.11, "volume": 5235516.0}, {"date": "2022-08-08", "close": 170.2, "volume": 4630836.0}, {"date": "2022-08-09", "close": 170.18, "volume": 5532526.0}, {"date": "2022-08-10", "close": 170.67, "volume": 5603444.0}, {"date": "2022-08-11", "close": 167.14, "volume": 9328688.0}, {"date": "2022-08-12", "close": 165.3, "volume": 14606900.0}, {"date": "2022-08-15", "close": 166.09, "volume": 10072040.0}, {"date": "2022-08-16", "close": 167.57, "volume": 7453595.0}, {"date": "2022-08-17", "close": 167.58, "volume": 7406590.0}, {"date": "2022-08-18", "close": 166.77, "volume": 8312105.0}, {"date": "2022-08-19", "close": 169.31, "volume": 8128543.0}, {"date": "2022-08-22", "close": 167.59, "volume": 5462550.0}, {"date": "2022-08-23", "close": 166.13, "volume": 5566296.0}, {"date": "2022-08-24", "close": 165.58, "volume": 5684329.0}, {"date": "2022-08-25", "close": 167.13, "volume": 5678662.0}, {"date": "2022-08-26", "close": 164.27, "volume": 5667136.0}, {"date": "2022-08-29", "close": 163.0, "volume": 5259249.0}, {"date": "2022-08-30", "close": 162.43, "volume": 6973254.0}, {"date": "2022-08-31", "close": 161.34, "volume": 8741708.0}, {"date": "2022-09-01", "close": 165.34, "volume": 7509594.0}, {"date": "2022-09-02", "close": 162.74, "volume": 5803704.0}, {"date": "2022-09-06", "close": 163.18, "volume": 7394550.0}, {"date": "2022-09-07", "close": 164.07, "volume": 4546700.0}, {"date": "2022-09-08", "close": 165.39, "volume": 5838401.0}, {"date": "2022-09-09", "close": 165.71, "volume": 5501863.0}, {"date": "2022-09-12", "close": 165.64, "volume": 6365306.0}, {"date": "2022-09-13", "close": 161.33, "volume": 6726360.0}, {"date": "2022-09-14", "close": 164.66, "volume": 9555693.0}, {"date": "2022-09-15", "close": 165.08, "volume": 7174495.0}, {"date": "2022-09-16", "close": 167.6, "volume": 20201540.0}, {"date": "2022-09-19", "close": 166.28, "volume": 7380906.0}, {"date": "2022-09-20", "close": 164.97, "volume": 7143441.0}, {"date": "2022-09-21", "close": 163.28, "volume": 8071195.0}, {"date": "2022-09-22", "close": 166.18, "volume": 7401060.0}, {"date": "2022-09-23", "close": 166.72, "volume": 9598555.0}, {"date": "2022-09-26", "close": 165.7, "volume": 8735455.0}, {"date": "2022-09-27", "close": 164.94, "volume": 8686684.0}, {"date": "2022-09-28", "close": 166.36, "volume": 8661065.0}, {"date": "2022-09-29", "close": 164.53, "volume": 7008279.0}, {"date": "2022-09-30", "close": 163.36, "volume": 8985190.0}, {"date": "2022-10-03", "close": 163.2, "volume": 8656972.0}, {"date": "2022-10-04", "close": 165.62, "volume": 6236107.0}, {"date": "2022-10-05", "close": 165.11, "volume": 4539577.0}, {"date": "2022-10-06", "close": 161.91, "volume": 5890654.0}, {"date": "2022-10-07", "close": 160.2, "volume": 6363549.0}, {"date": "2022-10-10", "close": 160.41, "volume": 5315589.0}, {"date": "2022-10-11", "close": 162.73, "volume": 6212362.0}, {"date": "2022-10-12", "close": 162.69, "volume": 4341741.0}, {"date": "2022-10-13", "close": 165.15, "volume": 6465108.0}, {"date": "2022-10-14", "close": 164.46, "volume": 5684946.0}, {"date": "2022-10-17", "close": 166.59, "volume": 6710843.0}, {"date": "2022-10-18", "close": 166.01, "volume": 10883580.0}, {"date": "2022-10-19", "close": 164.69, "volume": 10044640.0}, {"date": "2022-10-20", "close": 165.11, "volume": 5659884.0}, {"date": "2022-10-21", "close": 168.71, "volume": 8487565.0}, {"date": "2022-10-24", "close": 170.98, "volume": 6855502.0}, {"date": "2022-10-25", "close": 170.71, "volume": 5661948.0}, {"date": "2022-10-26", "close": 172.21, "volume": 6124314.0}, {"date": "2022-10-27", "close": 172.31, "volume": 5390871.0}, {"date": "2022-10-28", "close": 174.87, "volume": 6073933.0}, {"date": "2022-10-31", "close": 173.97, "volume": 7809972.0}, {"date": "2022-11-01", "close": 173.09, "volume": 6985027.0}, {"date": "2022-11-02", "close": 170.43, "volume": 6878410.0}, {"date": "2022-11-03", "close": 170.72, "volume": 4819890.0}, {"date": "2022-11-04", "close": 171.48, "volume": 5300904.0}, {"date": "2022-11-07", "close": 172.98, "volume": 6621046.0}, {"date": "2022-11-08", "close": 173.84, "volume": 5148386.0}, {"date": "2022-11-09", "close": 172.45, "volume": 6150217.0}, {"date": "2022-11-10", "close": 174.47, "volume": 7877515.0}, {"date": "2022-11-11", "close": 169.25, "volume": 11074660.0}, {"date": "2022-11-14", "close": 171.91, "volume": 6581488.0}, {"date": "2022-11-15", "close": 172.39, "volume": 9350954.0}, {"date": "2022-11-16", "close": 173.46, "volume": 5501017.0}, {"date": "2022-11-17", "close": 174.86, "volume": 4465845.0}, {"date": "2022-11-18", "close": 176.2, "volume": 6555709.0}, {"date": "2022-11-21", "close": 175.97, "volume": 5706552.0}, {"date": "2022-11-22", "close": 176.82, "volume": 4708028.0}, {"date": "2022-11-23", "close": 177.01, "volume": 5389488.0}, {"date": "2022-11-25", "close": 177.24, "volume": 3058608.0}, {"date": "2022-11-28", "close": 177.33, "volume": 6183178.0}, {"date": "2022-11-29", "close": 176.09, "volume": 6700469.0}, {"date": "2022-11-30", "close": 178.0, "volume": 13288010.0}, {"date": "2022-12-01", "close": 178.74, "volume": 6282567.0}, {"date": "2022-12-02", "close": 178.88, "volume": 5824048.0}, {"date": "2022-12-05", "close": 178.78, "volume": 5120648.0}, {"date": "2022-12-06", "close": 176.1, "volume": 7943506.0}, {"date": "2022-12-07", "close": 177.17, "volume": 5702579.0}, {"date": "2022-12-08", "close": 177.2, "volume": 4798463.0}, {"date": "2022-12-09", "close": 175.74, "volume": 4560968.0}, {"date": "2022-12-12", "close": 177.84, "volume": 4882385.0}, {"date": "2022-12-13", "close": 179.21, "volume": 9177603.0}, {"date": "2022-12-14", "close": 179.76, "volume": 9533583.0}, {"date": "2022-12-15", "close": 177.49, "volume": 7602616.0}, {"date": "2022-12-16", "close": 175.67, "volume": 18841800.0}, {"date": "2022-12-19", "close": 175.48, "volume": 5736042.0}, {"date": "2022-12-20", "close": 175.67, "volume": 6174730.0}, {"date": "2022-12-21", "close": 177.68, "volume": 5471973.0}, {"date": "2022-12-22", "close": 177.03, "volume": 5709312.0}, {"date": "2022-12-23", "close": 177.48, "volume": 3683420.0}, {"date": "2022-12-27", "close": 177.43, "volume": 3067292.0}, {"date": "2022-12-28", "close": 176.66, "volume": 2645619.0}, {"date": "2022-12-29", "close": 177.56, "volume": 2828780.0}, {"date": "2022-12-30", "close": 176.65, "volume": 4216656.0}, {"date": "2023-01-03", "close": 178.19, "volume": 6344864.0}, {"date": "2023-01-04", "close": 180.13, "volume": 9788784.0}, {"date": "2023-01-05", "close": 178.8, "volume": 6255308.0}, {"date": "2023-01-06", "close": 180.25, "volume": 5705960.0}, {"date": "2023-01-09", "close": 175.58, "volume": 7925277.0}, {"date": "2023-01-10", "close": 175.16, "volume": 5047467.0}, {"date": "2023-01-11", "close": 174.88, "volume": 6494755.0}, {"date": "2023-01-12", "close": 174.0, "volume": 4269394.0}, {"date": "2023-01-13", "close": 173.43, "volume": 6088155.0}, {"date": "2023-01-17", "close": 172.36, "volume": 6053302.0}, {"date": "2023-01-18", "close": 169.76, "volume": 7047759.0}, {"date": "2023-01-19", "close": 169.53, "volume": 6939514.0}, {"date": "2023-01-20", "close": 168.74, "volume": 8620553.0}, {"date": "2023-01-23", "close": 168.31, "volume": 8425412.0}, {"date": "2023-01-24", "close": 168.31, "volume": 10541840.0}, {"date": "2023-01-25", "close": 169.51, "volume": 7099816.0}, {"date": "2023-01-26", "close": 168.89, "volume": 6946106.0}, {"date": "2023-01-27", "close": 168.23, "volume": 6058104.0}, {"date": "2023-01-30", "close": 162.0, "volume": 23259080.0}, {"date": "2023-01-31", "close": 163.42, "volume": 11612530.0}, {"date": "2023-02-01", "close": 164.92, "volume": 9865296.0}, {"date": "2023-02-02", "close": 165.54, "volume": 10098970.0}, {"date": "2023-02-03", "close": 164.61, "volume": 6868540.0}, {"date": "2023-02-06", "close": 163.36, "volume": 7020989.0}, {"date": "2023-02-07", "close": 163.4, "volume": 7310756.0}, {"date": "2023-02-08", "close": 163.61, "volume": 6054697.0}, {"date": "2023-02-09", "close": 161.4, "volume": 7949544.0}, {"date": "2023-02-10", "close": 162.15, "volume": 7028039.0}, {"date": "2023-02-13", "close": 162.75, "volume": 6414709.0}, {"date": "2023-02-14", "close": 162.04, "volume": 6316011.0}, {"date": "2023-02-15", "close": 159.37, "volume": 12633300.0}, {"date": "2023-02-16", "close": 158.24, "volume": 11176960.0}, {"date": "2023-02-17", "close": 160.39, "volume": 12401930.0}, {"date": "2023-02-21", "close": 158.0, "volume": 9423860.0}, {"date": "2023-02-22", "close": 157.78, "volume": 9820240.0}, {"date": "2023-02-23", "close": 157.73, "volume": 9385092.0}, {"date": "2023-02-24", "close": 155.97, "volume": 8689726.0}, {"date": "2023-02-27", "close": 155.63, "volume": 7267122.0}, {"date": "2023-02-28", "close": 153.26, "volume": 9062342.0}, {"date": "2023-03-01", "close": 152.57, "volume": 6766972.0}, {"date": "2023-03-02", "close": 152.45, "volume": 8765070.0}, {"date": "2023-03-03", "close": 154.02, "volume": 5747158.0}, {"date": "2023-03-06", "close": 155.56, "volume": 8148207.0}, {"date": "2023-03-07", "close": 154.09, "volume": 7457731.0}, {"date": "2023-03-08", "close": 152.96, "volume": 6230522.0}, {"date": "2023-03-09", "close": 151.24, "volume": 7439367.0}, {"date": "2023-03-10", "close": 151.61, "volume": 8504316.0}, {"date": "2023-03-13", "close": 153.06, "volume": 10799580.0}, {"date": "2023-03-14", "close": 153.92, "volume": 8421189.0}, {"date": "2023-03-15", "close": 154.35, "volume": 7757686.0}, {"date": "2023-03-16", "close": 154.03, "volume": 7606079.0}, {"date": "2023-03-17", "close": 152.38, "volume": 20540670.0}, {"date": "2023-03-20", "close": 153.89, "volume": 7128958.0}, {"date": "2023-03-21", "close": 153.89, "volume": 8376843.0}, {"date": "2023-03-22", "close": 151.05, "volume": 7943526.0}, {"date": "2023-03-23", "close": 151.13, "volume": 9051510.0}, {"date": "2023-03-24", "close": 152.65, "volume": 5696845.0}, {"date": "2023-03-27", "close": 153.3, "volume": 6772282.0}, {"date": "2023-03-28", "close": 151.82, "volume": 6115293.0}, {"date": "2023-03-29", "close": 153.31, "volume": 6012030.0}, {"date": "2023-03-30", "close": 153.43, "volume": 4555905.0}, {"date": "2023-03-31", "close": 155.0, "volume": 9890047.0}, {"date": "2023-04-03", "close": 156.85, "volume": 6841888.0}, {"date": "2023-04-04", "close": 158.49, "volume": 8314527.0}, {"date": "2023-04-05", "close": 165.61, "volume": 16704180.0}, {"date": "2023-04-06", "close": 165.15, "volume": 9615407.0}, {"date": "2023-04-10", "close": 164.32, "volume": 5353951.0}, {"date": "2023-04-11", "close": 164.27, "volume": 5903824.0}, {"date": "2023-04-12", "close": 163.92, "volume": 5764240.0}, {"date": "2023-04-13", "close": 166.11, "volume": 5640617.0}, {"date": "2023-04-14", "close": 165.84, "volume": 7225127.0}, {"date": "2023-04-17", "close": 165.67, "volume": 8046428.0}, {"date": "2023-04-18", "close": 161.01, "volume": 14571490.0}, {"date": "2023-04-19", "close": 162.53, "volume": 6752006.0}, {"date": "2023-04-20", "close": 163.58, "volume": 9498768.0}, {"date": "2023-04-21", "close": 162.69, "volume": 7014214.0}, {"date": "2023-04-24", "close": 163.68, "volume": 5278892.0}, {"date": "2023-04-25", "close": 165.18, "volume": 6263103.0}, {"date": "2023-04-26", "close": 162.62, "volume": 5518174.0}, {"date": "2023-04-27", "close": 163.0, "volume": 5739700.0}, {"date": "2023-04-28", "close": 163.7, "volume": 6024864.0}, {"date": "2023-05-01", "close": 163.6, "volume": 4893426.0}, {"date": "2023-05-02", "close": 165.03, "volume": 7541724.0}, {"date": "2023-05-03", "close": 162.87, "volume": 5937170.0}, {"date": "2023-05-04", "close": 162.13, "volume": 5127992.0}, {"date": "2023-05-05", "close": 162.68, "volume": 5194461.0}, {"date": "2023-05-08", "close": 162.31, "volume": 4994929.0}, {"date": "2023-05-09", "close": 161.05, "volume": 5520642.0}, {"date": "2023-05-10", "close": 161.65, "volume": 6756629.0}, {"date": "2023-05-11", "close": 160.99, "volume": 5867620.0}, {"date": "2023-05-12", "close": 160.78, "volume": 3904327.0}, {"date": "2023-05-15", "close": 159.55, "volume": 5104486.0}, {"date": "2023-05-16", "close": 159.34, "volume": 5599505.0}, {"date": "2023-05-17", "close": 158.99, "volume": 6840687.0}, {"date": "2023-05-18", "close": 158.48, "volume": 5172966.0}, {"date": "2023-05-19", "close": 158.91, "volume": 6527141.0}, {"date": "2023-05-22", "close": 156.87, "volume": 5675927.0}, {"date": "2023-05-23", "close": 156.81, "volume": 5793009.0}, {"date": "2023-05-24", "close": 156.66, "volume": 5015148.0}, {"date": "2023-05-25", "close": 154.41, "volume": 6886056.0}, {"date": "2023-05-26", "close": 154.35, "volume": 6845396.0}, {"date": "2023-05-30", "close": 154.37, "volume": 5593080.0}, {"date": "2023-05-31", "close": 155.06, "volume": 11324590.0}, {"date": "2023-06-01", "close": 154.54, "volume": 7901348.0}, {"date": "2023-06-02", "close": 156.97, "volume": 7659721.0}, {"date": "2023-06-05", "close": 158.32, "volume": 6430453.0}, {"date": "2023-06-06", "close": 158.18, "volume": 5073642.0}, {"date": "2023-06-07", "close": 158.52, "volume": 6504285.0}, {"date": "2023-06-08", "close": 160.26, "volume": 5818952.0}, {"date": "2023-06-09", "close": 160.01, "volume": 6264779.0}, {"date": "2023-06-12", "close": 159.9, "volume": 6511261.0}, {"date": "2023-06-13", "close": 160.74, "volume": 6066788.0}, {"date": "2023-06-14", "close": 161.56, "volume": 6699139.0}, {"date": "2023-06-15", "close": 163.73, "volume": 7138314.0}, {"date": "2023-06-16", "close": 164.23, "volume": 13426610.0}, {"date": "2023-06-20", "close": 164.13, "volume": 7996117.0}, {"date": "2023-06-21", "close": 163.88, "volume": 7177549.0}, {"date": "2023-06-22", "close": 165.62, "volume": 5486186.0}, {"date": "2023-06-23", "close": 165.48, "volume": 9450724.0}, {"date": "2023-06-26", "close": 163.63, "volume": 6978804.0}, {"date": "2023-06-27", "close": 163.29, "volume": 4927711.0}, {"date": "2023-06-28", "close": 162.96, "volume": 6780435.0}, {"date": "2023-06-29", "close": 164.1, "volume": 4547514.0}, {"date": "2023-06-30", "close": 165.52, "volume": 7580141.0}, {"date": "2023-07-03", "close": 163.35, "volume": 4033713.0}, {"date": "2023-07-05", "close": 162.81, "volume": 7225523.0}, {"date": "2023-07-06", "close": 161.6, "volume": 6333687.0}, {"date": "2023-07-07", "close": 159.25, "volume": 7022226.0}, {"date": "2023-07-10", "close": 159.51, "volume": 5739364.0}, {"date": "2023-07-11", "close": 158.63, "volume": 6606956.0}, {"date": "2023-07-12", "close": 158.08, "volume": 6940442.0}, {"date": "2023-07-13", "close": 158.81, "volume": 6401743.0}, {"date": "2023-07-14", "close": 159.87, "volume": 5362237.0}, {"date": "2023-07-17", "close": 159.07, "volume": 5488030.0}, {"date": "2023-07-18", "close": 159.06, "volume": 6332509.0}, {"date": "2023-07-19", "close": 158.74, "volume": 7522557.0}, {"date": "2023-07-20", "close": 168.38, "volume": 21892880.0}, {"date": "2023-07-21", "close": 170.19, "volume": 12080000.0}, {"date": "2023-07-24", "close": 171.08, "volume": 15155450.0}, {"date": "2023-07-25", "close": 172.39, "volume": 13790050.0}, {"date": "2023-07-26", "close": 172.72, "volume": 14288170.0}, {"date": "2023-07-27", "close": 173.69, "volume": 12446390.0}, {"date": "2023-07-28", "close": 174.48, "volume": 14138840.0}, {"date": "2023-07-31", "close": 167.53, "volume": 22632720.0}, {"date": "2023-08-01", "close": 168.89, "volume": 15811550.0}, {"date": "2023-08-02", "close": 169.91, "volume": 14599260.0}, {"date": "2023-08-03", "close": 170.64, "volume": 17425230.0}, {"date": "2023-08-04", "close": 169.04, "volume": 23415050.0}, {"date": "2023-08-07", "close": 173.1, "volume": 17736440.0}, {"date": "2023-08-08", "close": 173.18, "volume": 27378700.0}, {"date": "2023-08-09", "close": 173.07, "volume": 42974370.0}, {"date": "2023-08-10", "close": 172.17, "volume": 48213840.0}, {"date": "2023-08-11", "close": 173.85, "volume": 45905610.0}, {"date": "2023-08-14", "close": 173.44, "volume": 64036950.0}, {"date": "2023-08-15", "close": 172.94, "volume": 88924920.0}, {"date": "2023-08-16", "close": 172.39, "volume": 85594290.0}, {"date": "2023-08-17", "close": 174.01, "volume": 70904180.0}, {"date": "2023-08-18", "close": 172.49, "volume": 49631740.0}, {"date": "2023-08-21", "close": 167.35, "volume": 151319500.0}, {"date": "2023-08-22", "close": 166.02, "volume": 56835370.0}, {"date": "2023-08-23", "close": 163.2, "volume": 119011400.0}, {"date": "2023-08-24", "close": 165.09, "volume": 70755060.0}, {"date": "2023-08-25", "close": 166.25, "volume": 18185520.0}, {"date": "2023-08-28", "close": 164.29, "volume": 18457990.0}, {"date": "2023-08-29", "close": 164.31, "volume": 12208610.0}, {"date": "2023-08-30", "close": 163.73, "volume": 9939097.0}, {"date": "2023-08-31", "close": 161.68, "volume": 15333000.0}, {"date": "2023-09-01", "close": 160.48, "volume": 8610052.0}, {"date": "2023-09-05", "close": 160.68, "volume": 9019777.0}, {"date": "2023-09-06", "close": 158.01, "volume": 9753833.0}, {"date": "2023-09-07", "close": 160.03, "volume": 9931811.0}, {"date": "2023-09-08", "close": 160.56, "volume": 6958201.0}, {"date": "2023-09-11", "close": 162.66, "volume": 6309295.0}, {"date": "2023-09-12", "close": 163.58, "volume": 6045756.0}, {"date": "2023-09-13", "close": 163.99, "volume": 7397520.0}, {"date": "2023-09-14", "close": 163.74, "volume": 7758552.0}, {"date": "2023-09-15", "close": 161.45, "volume": 13392070.0}, {"date": "2023-09-18", "close": 162.47, "volume": 5789146.0}, {"date": "2023-09-19", "close": 162.2, "volume": 5550851.0}, {"date": "2023-09-20", "close": 162.91, "volume": 3837595.0}, {"date": "2023-09-21", "close": 161.66, "volume": 4526772.0}, {"date": "2023-09-22", "close": 160.5, "volume": 4977354.0}, {"date": "2023-09-25", "close": 160.26, "volume": 6722584.0}, {"date": "2023-09-26", "close": 159.02, "volume": 4904860.0}, {"date": "2023-09-27", "close": 157.11, "volume": 10210690.0}, {"date": "2023-09-28", "close": 156.88, "volume": 7861879.0}, {"date": "2023-09-29", "close": 155.75, "volume": 7680711.0}, {"date": "2023-10-02", "close": 155.15, "volume": 7259935.0}, {"date": "2023-10-03", "close": 155.34, "volume": 5741035.0}, {"date": "2023-10-04", "close": 155.52, "volume": 4955308.0}, {"date": "2023-10-05", "close": 157.14, "volume": 5993541.0}, {"date": "2023-10-06", "close": 157.64, "volume": 5802226.0}, {"date": "2023-10-09", "close": 158.54, "volume": 4414322.0}, {"date": "2023-10-10", "close": 158.36, "volume": 5273531.0}, {"date": "2023-10-11", "close": 156.18, "volume": 6922907.0}, {"date": "2023-10-12", "close": 156.33, "volume": 5792419.0}, {"date": "2023-10-13", "close": 156.85, "volume": 5360347.0}, {"date": "2023-10-16", "close": 157.53, "volume": 6408142.0}, {"date": "2023-10-17", "close": 156.09, "volume": 12244370.0}, {"date": "2023-10-18", "close": 152.73, "volume": 9097348.0}, {"date": "2023-10-19", "close": 152.32, "volume": 7733790.0}, {"date": "2023-10-20", "close": 153.0, "volume": 7206976.0}, {"date": "2023-10-23", "close": 151.39, "volume": 5873981.0}, {"date": "2023-10-24", "close": 151.23, "volume": 6155269.0}, {"date": "2023-10-25", "close": 151.57, "volume": 5880816.0}, {"date": "2023-10-26", "close": 149.0, "volume": 7612507.0}, {"date": "2023-10-27", "close": 145.6, "volume": 11385750.0}, {"date": "2023-10-30", "close": 147.03, "volume": 8205509.0}, {"date": "2023-10-31", "close": 148.34, "volume": 7577017.0}, {"date": "2023-11-01", "close": 148.69, "volume": 5732973.0}, {"date": "2023-11-02", "close": 150.24, "volume": 5349097.0}, {"date": "2023-11-03", "close": 151.34, "volume": 4926765.0}, {"date": "2023-11-06", "close": 151.7, "volume": 4851421.0}, {"date": "2023-11-07", "close": 150.9, "volume": 4840590.0}, {"date": "2023-11-08", "close": 150.35, "volume": 5460167.0}, {"date": "2023-11-09", "close": 147.42, "volume": 6973598.0}, {"date": "2023-11-10", "close": 147.25, "volume": 6931611.0}, {"date": "2023-11-13", "close": 147.63, "volume": 5889367.0}, {"date": "2023-11-14", "close": 147.66, "volume": 6713647.0}, {"date": "2023-11-15", "close": 148.8, "volume": 6729120.0}, {"date": "2023-11-16", "close": 150.1, "volume": 6875566.0}, {"date": "2023-11-17", "close": 149.79, "volume": 7025544.0}, {"date": "2023-11-20", "close": 149.91, "volume": 8860472.0}, {"date": "2023-11-21", "close": 151.12, "volume": 5916344.0}, {"date": "2023-11-22", "close": 150.82, "volume": 4635503.0}, {"date": "2023-11-24", "close": 152.5, "volume": 3351448.0}, {"date": "2023-11-27", "close": 151.28, "volume": 6449740.0}, {"date": "2023-11-28", "close": 151.63, "volume": 5909044.0}, {"date": "2023-11-29", "close": 152.11, "volume": 5190026.0}, {"date": "2023-11-30", "close": 154.66, "volume": 12481870.0}, {"date": "2023-12-01", "close": 158.38, "volume": 10342900.0}, {"date": "2023-12-04", "close": 158.88, "volume": 8920279.0}, {"date": "2023-12-05", "close": 158.55, "volume": 7268151.0}, {"date": "2023-12-06", "close": 156.62, "volume": 6642891.0}, {"date": "2023-12-07", "close": 155.4, "volume": 6532388.0}, {"date": "2023-12-08", "close": 154.42, "volume": 6254673.0}, {"date": "2023-12-11", "close": 155.06, "volume": 6090360.0}, {"date": "2023-12-12", "close": 155.07, "volume": 5324406.0}, {"date": "2023-12-13", "close": 155.79, "volume": 10764580.0}, {"date": "2023-12-14", "close": 156.87, "volume": 9240800.0}, {"date": "2023-12-15", "close": 155.16, "volume": 21727750.0}, {"date": "2023-12-18", "close": 155.44, "volume": 7231383.0}, {"date": "2023-12-19", "close": 156.46, "volume": 6651744.0}, {"date": "2023-12-20", "close": 153.27, "volume": 7008313.0}, {"date": "2023-12-21", "close": 154.84, "volume": 4598843.0}, {"date": "2023-12-22", "close": 155.46, "volume": 3798865.0}, {"date": "2023-12-26", "close": 156.14, "volume": 4170190.0}, {"date": "2023-12-27", "close": 156.35, "volume": 5288101.0}, {"date": "2023-12-28", "close": 156.58, "volume": 4377535.0}, {"date": "2023-12-29", "close": 156.74, "volume": 4313691.0}, {"date": "2024-01-02", "close": 159.97, "volume": 9622108.0}, {"date": "2024-01-03", "close": 160.97, "volume": 8231987.0}, {"date": "2024-01-04", "close": 160.63, "volume": 6766641.0}, {"date": "2024-01-05", "close": 161.13, "volume": 5602564.0}, {"date": "2024-01-08", "close": 161.53, "volume": 6569810.0}, {"date": "2024-01-09", "close": 161.63, "volume": 6357014.0}, {"date": "2024-01-10", "close": 161.87, "volume": 4945088.0}, {"date": "2024-01-11", "close": 161.15, "volume": 4946015.0}, {"date": "2024-01-12", "close": 162.39, "volume": 4496942.0}, {"date": "2024-01-16", "close": 160.52, "volume": 6923174.0}, {"date": "2024-01-17", "close": 160.43, "volume": 5072104.0}, {"date": "2024-01-18", "close": 161.21, "volume": 5368502.0}, {"date": "2024-01-19", "close": 161.68, "volume": 7071320.0}, {"date": "2024-01-22", "close": 162.47, "volume": 6824156.0}, {"date": "2024-01-23", "close": 159.81, "volume": 9149777.0}, {"date": "2024-01-24", "close": 158.96, "volume": 7247926.0}, {"date": "2024-01-25", "close": 159.56, "volume": 5478898.0}, {"date": "2024-01-26", "close": 159.5, "volume": 5591930.0}, {"date": "2024-01-29", "close": 159.36, "volume": 6483190.0}, {"date": "2024-01-30", "close": 158.77, "volume": 7200538.0}, {"date": "2024-01-31", "close": 158.9, "volume": 8257029.0}, {"date": "2024-02-01", "close": 158.36, "volume": 8012122.0}, {"date": "2024-02-02", "close": 156.61, "volume": 8295916.0}, {"date": "2024-02-05", "close": 155.8, "volume": 9121808.0}, {"date": "2024-02-06", "close": 158.06, "volume": 9230611.0}, {"date": "2024-02-07", "close": 157.98, "volume": 8690294.0}, {"date": "2024-02-08", "close": 156.4, "volume": 9754960.0}, {"date": "2024-02-09", "close": 156.76, "volume": 6529202.0}, {"date": "2024-02-12", "close": 157.85, "volume": 6701508.0}, {"date": "2024-02-13", "close": 156.47, "volume": 8621022.0}, {"date": "2024-02-14", "close": 155.74, "volume": 9098805.0}, {"date": "2024-02-15", "close": 157.92, "volume": 7462529.0}, {"date": "2024-02-16", "close": 156.55, "volume": 8540961.0}, {"date": "2024-02-20", "close": 157.86, "volume": 9501742.0}, {"date": "2024-02-21", "close": 158.68, "volume": 7473300.0}, {"date": "2024-02-22", "close": 160.45, "volume": 8065010.0}, {"date": "2024-02-23", "close": 161.84, "volume": 6725963.0}, {"date": "2024-02-26", "close": 160.79, "volume": 5465417.0}, {"date": "2024-02-27", "close": 160.98, "volume": 5078650.0}, {"date": "2024-02-28", "close": 161.55, "volume": 6071076.0}, {"date": "2024-02-29", "close": 161.38, "volume": 9849270.0}, {"date": "2024-03-01", "close": 162.12, "volume": 5670135.0}, {"date": "2024-03-04", "close": 159.84, "volume": 8533083.0}, {"date": "2024-03-05", "close": 159.97, "volume": 8298182.0}, {"date": "2024-03-06", "close": 159.34, "volume": 5773683.0}, {"date": "2024-03-07", "close": 158.87, "volume": 5188726.0}, {"date": "2024-03-08", "close": 159.52, "volume": 5283951.0}, {"date": "2024-03-11", "close": 161.23, "volume": 4620826.0}, {"date": "2024-03-12", "close": 162.74, "volume": 8018736.0}, {"date": "2024-03-13", "close": 161.1, "volume": 6260000.0}, {"date": "2024-03-14", "close": 159.21, "volume": 6988264.0}, {"date": "2024-03-15", "close": 158.18, "volume": 13165500.0}, {"date": "2024-03-18", "close": 156.76, "volume": 6602255.0}, {"date": "2024-03-19", "close": 156.21, "volume": 7840624.0}, {"date": "2024-03-20", "close": 155.76, "volume": 5982304.0}, {"date": "2024-03-21", "close": 155.75, "volume": 5915777.0}, {"date": "2024-03-22", "close": 155.23, "volume": 7248622.0}, {"date": "2024-03-25", "close": 155.22, "volume": 7498100.0}, {"date": "2024-03-26", "close": 155.77, "volume": 6864099.0}, {"date": "2024-03-27", "close": 157.96, "volume": 8461600.0}, {"date": "2024-03-28", "close": 158.19, "volume": 6181503.0}, {"date": "2024-04-01", "close": 157.78, "volume": 4364699.0}, {"date": "2024-04-02", "close": 157.73, "volume": 6102497.0}, {"date": "2024-04-03", "close": 154.26, "volume": 8098242.0}, {"date": "2024-04-04", "close": 152.5, "volume": 6947423.0}, {"date": "2024-04-05", "close": 152.39, "volume": 6783020.0}, {"date": "2024-04-08", "close": 151.59, "volume": 5935415.0}, {"date": "2024-04-09", "close": 152.29, "volume": 6135556.0}, {"date": "2024-04-10", "close": 150.2, "volume": 6809519.0}, {"date": "2024-04-11", "close": 148.79, "volume": 8374434.0}, {"date": "2024-04-12", "close": 147.52, "volume": 7100178.0}, {"date": "2024-04-15", "close": 147.59, "volume": 8502266.0}, {"date": "2024-04-16", "close": 144.45, "volume": 12774860.0}, {"date": "2024-04-17", "close": 144.77, "volume": 9378059.0}, {"date": "2024-04-18", "close": 145.74, "volume": 9887704.0}, {"date": "2024-04-19", "close": 147.91, "volume": 9750751.0}, {"date": "2024-04-22", "close": 149.12, "volume": 10118690.0}, {"date": "2024-04-23", "close": 149.56, "volume": 10110440.0}, {"date": "2024-04-24", "close": 148.53, "volume": 9756259.0}, {"date": "2024-04-25", "close": 146.82, "volume": 7642732.0}, {"date": "2024-04-26", "close": 146.14, "volume": 6182982.0}, {"date": "2024-04-29", "close": 146.82, "volume": 6461588.0}, {"date": "2024-04-30", "close": 144.59, "volume": 8817719.0}, {"date": "2024-05-01", "close": 151.18, "volume": 14473710.0}, {"date": "2024-05-02", "close": 149.92, "volume": 8459796.0}, {"date": "2024-05-03", "close": 149.27, "volume": 6532718.0}, {"date": "2024-05-06", "close": 148.58, "volume": 5042757.0}, {"date": "2024-05-07", "close": 148.72, "volume": 7333730.0}, {"date": "2024-05-08", "close": 148.95, "volume": 7735148.0}, {"date": "2024-05-09", "close": 149.85, "volume": 6546153.0}, {"date": "2024-05-10", "close": 149.91, "volume": 5710566.0}, {"date": "2024-05-13", "close": 151.22, "volume": 5628467.0}, {"date": "2024-05-14", "close": 151.38, "volume": 8254171.0}, {"date": "2024-05-15", "close": 152.67, "volume": 5547955.0}, {"date": "2024-05-16", "close": 154.28, "volume": 7590959.0}, {"date": "2024-05-17", "close": 154.64, "volume": 6521794.0}, {"date": "2024-05-20", "close": 151.27, "volume": 7742280.0}, {"date": "2024-05-21", "close": 151.24, "volume": 5492354.0}, {"date": "2024-05-22", "close": 153.5, "volume": 6609788.0}, {"date": "2024-05-23", "close": 149.7, "volume": 8000422.0}, {"date": "2024-05-24", "close": 146.97, "volume": 9520576.0}, {"date": "2024-05-28", "close": 144.38, "volume": 10499830.0}, {"date": "2024-05-29", "close": 144.44, "volume": 8263810.0}, {"date": "2024-05-30", "close": 145.28, "volume": 8491111.0}, {"date": "2024-05-31", "close": 146.67, "volume": 14621200.0}, {"date": "2024-06-03", "close": 147.74, "volume": 7329241.0}, {"date": "2024-06-04", "close": 147.8, "volume": 8876441.0}, {"date": "2024-06-05", "close": 145.97, "volume": 5891299.0}, {"date": "2024-06-06", "close": 146.42, "volume": 5016301.0}, {"date": "2024-06-07", "close": 147.08, "volume": 5111626.0}, {"date": "2024-06-10", "close": 147.13, "volume": 5751309.0}, {"date": "2024-06-11", "close": 146.76, "volume": 5661236.0}, {"date": "2024-06-12", "close": 145.41, "volume": 6180493.0}, {"date": "2024-06-13", "close": 145.45, "volume": 6840374.0}, {"date": "2024-06-14", "close": 145.54, "volume": 4075342.0}, {"date": "2024-06-17", "close": 145.95, "volume": 6666583.0}, {"date": "2024-06-18", "close": 145.65, "volume": 6156572.0}, {"date": "2024-06-20", "close": 147.78, "volume": 8749717.0}, {"date": "2024-06-21", "close": 148.75, "volume": 15176870.0}, {"date": "2024-06-24", "close": 149.12, "volume": 6914671.0}, {"date": "2024-06-25", "close": 147.19, "volume": 6620303.0}, {"date": "2024-06-26", "close": 146.82, "volume": 5267809.0}, {"date": "2024-06-27", "close": 145.8, "volume": 5739246.0}, {"date": "2024-06-28", "close": 146.16, "volume": 10495740.0}, {"date": "2024-07-01", "close": 146.44, "volume": 5144443.0}, {"date": "2024-07-02", "close": 146.03, "volume": 5491962.0}, {"date": "2024-07-03", "close": 145.69, "volume": 3246157.0}, {"date": "2024-07-05", "close": 146.48, "volume": 4888535.0}, {"date": "2024-07-08", "close": 145.48, "volume": 5260229.0}, {"date": "2024-07-09", "close": 147.05, "volume": 5892187.0}, {"date": "2024-07-10", "close": 149.43, "volume": 6093187.0}, {"date": "2024-07-11", "close": 149.7, "volume": 6352109.0}, {"date": "2024-07-12", "close": 149.88, "volume": 5336394.0}, {"date": "2024-07-15", "close": 149.24, "volume": 6711354.0}, {"date": "2024-07-16", "close": 151.01, "volume": 6469582.0}, {"date": "2024-07-17", "close": 156.58, "volume": 13801430.0}, {"date": "2024-07-18", "close": 155.42, "volume": 10166250.0}, {"date": "2024-07-19", "close": 154.69, "volume": 7398036.0}, {"date": "2024-07-22", "close": 154.24, "volume": 6840609.0}, {"date": "2024-07-23", "close": 152.35, "volume": 6261870.0}, {"date": "2024-07-24", "close": 156.28, "volume": 7168217.0}, {"date": "2024-07-25", "close": 159.64, "volume": 10019580.0}, {"date": "2024-07-26", "close": 160.64, "volume": 8356878.0}, {"date": "2024-07-29", "close": 158.56, "volume": 5625204.0}, {"date": "2024-07-30", "close": 161.33, "volume": 6545677.0}, {"date": "2024-07-31", "close": 157.85, "volume": 8293239.0}, {"date": "2024-08-01", "close": 160.76, "volume": 7213419.0}, {"date": "2024-08-02", "close": 164.14, "volume": 11280360.0}, {"date": "2024-08-05", "close": 161.25, "volume": 12032210.0}, {"date": "2024-08-06", "close": 158.97, "volume": 7607144.0}, {"date": "2024-08-07", "close": 158.9, "volume": 5993028.0}, {"date": "2024-08-08", "close": 160.22, "volume": 5094830.0}, {"date": "2024-08-09", "close": 160.62, "volume": 4579186.0}, {"date": "2024-08-12", "close": 159.88, "volume": 7605419.0}, {"date": "2024-08-13", "close": 158.39, "volume": 9711395.0}, {"date": "2024-08-14", "close": 158.48, "volume": 5141249.0}, {"date": "2024-08-15", "close": 159.09, "volume": 7237785.0}, {"date": "2024-08-16", "close": 159.39, "volume": 5012774.0}, {"date": "2024-08-19", "close": 159.63, "volume": 4408517.0}, {"date": "2024-08-20", "close": 160.16, "volume": 7275133.0}, {"date": "2024-08-21", "close": 161.43, "volume": 5019375.0}, {"date": "2024-08-22", "close": 162.35, "volume": 6552142.0}, {"date": "2024-08-23", "close": 164.13, "volume": 7093429.0}, {"date": "2024-08-26", "close": 164.61, "volume": 6870622.0}, {"date": "2024-08-27", "close": 162.95, "volume": 4388728.0}, {"date": "2024-08-28", "close": 163.92, "volume": 5187198.0}, {"date": "2024-08-29", "close": 164.23, "volume": 7390125.0}, {"date": "2024-08-30", "close": 165.86, "volume": 7971017.0}, {"date": "2024-09-03", "close": 167.16, "volume": 6956452.0}, {"date": "2024-09-04", "close": 167.36, "volume": 6939132.0}, {"date": "2024-09-05", "close": 164.99, "volume": 4600392.0}, {"date": "2024-09-06", "close": 164.38, "volume": 6016884.0}, {"date": "2024-09-09", "close": 166.61, "volume": 7538233.0}, {"date": "2024-09-10", "close": 167.38, "volume": 6559734.0}, {"date": "2024-09-11", "close": 164.82, "volume": 5920165.0}, {"date": "2024-09-12", "close": 164.64, "volume": 4541046.0}, {"date": "2024-09-13", "close": 165.52, "volume": 3693548.0}, {"date": "2024-09-16", "close": 166.99, "volume": 5187887.0}, {"date": "2024-09-17", "close": 167.07, "volume": 5066586.0}, {"date": "2024-09-18", "close": 166.15, "volume": 4722765.0}, {"date": "2024-09-19", "close": 164.82, "volume": 4956119.0}, {"date": "2024-09-20", "close": 164.16, "volume": 11838970.0}, {"date": "2024-09-23", "close": 163.22, "volume": 4671645.0}, {"date": "2024-09-24", "close": 162.78, "volume": 6041561.0}, {"date": "2024-09-25", "close": 160.6, "volume": 5420011.0}, {"date": "2024-09-26", "close": 161.39, "volume": 6122231.0}, {"date": "2024-09-27", "close": 161.4, "volume": 7553905.0}, {"date": "2024-09-30", "close": 162.06, "volume": 6010407.0}, {"date": "2024-10-01", "close": 161.99, "volume": 4408019.0}, {"date": "2024-10-02", "close": 161.17, "volume": 4684472.0}, {"date": "2024-10-03", "close": 160.5, "volume": 4791223.0}, {"date": "2024-10-04", "close": 160.29, "volume": 5331694.0}, {"date": "2024-10-07", "close": 159.53, "volume": 4265971.0}, {"date": "2024-10-08", "close": 159.69, "volume": 4766250.0}, {"date": "2024-10-09", "close": 160.65, "volume": 6047269.0}, {"date": "2024-10-10", "close": 160.51, "volume": 4793889.0}, {"date": "2024-10-11", "close": 161.46, "volume": 5253459.0}, {"date": "2024-10-14", "close": 161.6, "volume": 5963961.0}, {"date": "2024-10-15", "close": 164.1, "volume": 10547970.0}, {"date": "2024-10-16", "close": 164.28, "volume": 5982291.0}, {"date": "2024-10-17", "close": 164.47, "volume": 4798238.0}, {"date": "2024-10-18", "close": 165.12, "volume": 5908012.0}, {"date": "2024-10-21", "close": 162.83, "volume": 6082736.0}, {"date": "2024-10-22", "close": 163.45, "volume": 5680612.0}, {"date": "2024-10-23", "close": 165.86, "volume": 7442026.0}, {"date": "2024-10-24", "close": 163.67, "volume": 5386525.0}, {"date": "2024-10-25", "close": 160.88, "volume": 6400449.0}, {"date": "2024-10-28", "close": 161.6, "volume": 4842653.0}, {"date": "2024-10-29", "close": 160.09, "volume": 5216879.0}, {"date": "2024-10-30", "close": 160.61, "volume": 5820530.0}, {"date": "2024-10-31", "close": 159.86, "volume": 8613860.0}, {"date": "2024-11-01", "close": 160.13, "volume": 5256652.0}, {"date": "2024-11-04", "close": 158.24, "volume": 4644011.0}, {"date": "2024-11-05", "close": 158.35, "volume": 6547074.0}, {"date": "2024-11-06", "close": 157.88, "volume": 8926601.0}, {"date": "2024-11-07", "close": 156.73, "volume": 7522812.0}, {"date": "2024-11-08", "close": 155.47, "volume": 8926134.0}, {"date": "2024-11-11", "close": 155.04, "volume": 7146759.0}, {"date": "2024-11-12", "close": 152.64, "volume": 7181408.0}, {"date": "2024-11-13", "close": 153.24, "volume": 7162233.0}, {"date": "2024-11-14", "close": 151.87, "volume": 7716385.0}, {"date": "2024-11-15", "close": 154.0, "volume": 11328520.0}, {"date": "2024-11-18", "close": 154.77, "volume": 7514177.0}, {"date": "2024-11-19", "close": 153.0, "volume": 8233678.0}, {"date": "2024-11-20", "close": 153.11, "volume": 9061274.0}, {"date": "2024-11-21", "close": 155.5, "volume": 10141060.0}, {"date": "2024-11-22", "close": 155.17, "volume": 8265961.0}, {"date": "2024-11-25", "close": 155.78, "volume": 12256240.0}, {"date": "2024-11-26", "close": 154.52, "volume": 5683499.0}, {"date": "2024-11-27", "close": 155.4, "volume": 4140444.0}, {"date": "2024-11-29", "close": 155.01, "volume": 5687821.0}, {"date": "2024-12-02", "close": 154.8, "volume": 6946494.0}, {"date": "2024-12-03", "close": 152.36, "volume": 8674415.0}, {"date": "2024-12-04", "close": 150.47, "volume": 10333110.0}, {"date": "2024-12-05", "close": 149.52, "volume": 7898098.0}, {"date": "2024-12-06", "close": 149.31, "volume": 8389611.0}, {"date": "2024-12-09", "close": 149.6, "volume": 8410303.0}, {"date": "2024-12-10", "close": 149.23, "volume": 9398671.0}, {"date": "2024-12-11", "close": 146.64, "volume": 13446660.0}, {"date": "2024-12-12", "close": 146.24, "volume": 6176269.0}, {"date": "2024-12-13", "close": 146.62, "volume": 8324900.0}, {"date": "2024-12-16", "close": 143.85, "volume": 8732378.0}, {"date": "2024-12-17", "close": 146.41, "volume": 10342960.0}, {"date": "2024-12-18", "close": 144.75, "volume": 9336094.0}, {"date": "2024-12-19", "close": 143.58, "volume": 9516653.0}, {"date": "2024-12-20", "close": 144.47, "volume": 17702760.0}, {"date": "2024-12-23", "close": 145.27, "volume": 8720824.0}, {"date": "2024-12-24", "close": 145.85, "volume": 3164071.0}, {"date": "2024-12-26", "close": 145.58, "volume": 4656981.0}, {"date": "2024-12-27", "close": 145.05, "volume": 5588306.0}, {"date": "2024-12-30", "close": 143.34, "volume": 6268692.0}, {"date": "2024-12-31", "close": 144.62, "volume": 5811401.0}, {"date": "2025-01-02", "close": 144.02, "volume": 6051330.0}, {"date": "2025-01-03", "close": 144.19, "volume": 5879816.0}, {"date": "2025-01-06", "close": 143.66, "volume": 7910493.0}, {"date": "2025-01-07", "close": 146.23, "volume": 8422010.0}, {"date": "2025-01-08", "close": 142.27, "volume": 11175550.0}, {"date": "2025-01-10", "close": 142.06, "volume": 8821541.0}, {"date": "2025-01-13", "close": 144.47, "volume": 10376380.0}, {"date": "2025-01-14", "close": 144.75, "volume": 8681741.0}, {"date": "2025-01-15", "close": 144.97, "volume": 7434562.0}, {"date": "2025-01-16", "close": 147.77, "volume": 8964016.0}, {"date": "2025-01-17", "close": 147.03, "volume": 10773050.0}, {"date": "2025-01-21", "close": 148.15, "volume": 11111750.0}, {"date": "2025-01-22", "close": 145.27, "volume": 16834750.0}, {"date": "2025-01-23", "close": 146.64, "volume": 10506360.0}, {"date": "2025-01-24", "close": 146.82, "volume": 9887682.0}, {"date": "2025-01-27", "close": 152.89, "volume": 15152310.0}, {"date": "2025-01-28", "close": 150.38, "volume": 10320610.0}, {"date": "2025-01-29", "close": 151.15, "volume": 7156421.0}, {"date": "2025-01-30", "close": 152.87, "volume": 8910983.0}, {"date": "2025-01-31", "close": 152.15, "volume": 8458715.0}, {"date": "2025-02-03", "close": 151.87, "volume": 6687487.0}, {"date": "2025-02-04", "close": 153.49, "volume": 9645289.0}, {"date": "2025-02-05", "close": 154.69, "volume": 8946957.0}, {"date": "2025-02-06", "close": 153.51, "volume": 7418468.0}, {"date": "2025-02-07", "close": 153.12, "volume": 6204916.0}, {"date": "2025-02-10", "close": 154.24, "volume": 6936561.0}, {"date": "2025-02-11", "close": 156.13, "volume": 7554811.0}, {"date": "2025-02-12", "close": 155.26, "volume": 7746014.0}, {"date": "2025-02-13", "close": 157.25, "volume": 10705080.0}, {"date": "2025-02-14", "close": 156.15, "volume": 6411840.0}, {"date": "2025-02-18", "close": 154.99, "volume": 9670657.0}, {"date": "2025-02-19", "close": 157.89, "volume": 7974736.0}, {"date": "2025-02-20", "close": 159.68, "volume": 7224030.0}, {"date": "2025-02-21", "close": 162.3, "volume": 12546930.0}, {"date": "2025-02-24", "close": 163.74, "volume": 10201920.0}, {"date": "2025-02-25", "close": 166.09, "volume": 12303700.0}, {"date": "2025-02-26", "close": 163.08, "volume": 11396410.0}, {"date": "2025-02-27", "close": 163.73, "volume": 8364573.0}, {"date": "2025-02-28", "close": 165.02, "volume": 12037420.0}, {"date": "2025-03-03", "close": 167.28, "volume": 9191464.0}, {"date": "2025-03-04", "close": 165.42, "volume": 11999960.0}, {"date": "2025-03-05", "close": 165.12, "volume": 8745050.0}, {"date": "2025-03-06", "close": 165.83, "volume": 8037888.0}, {"date": "2025-03-07", "close": 166.69, "volume": 9637593.0}, {"date": "2025-03-10", "close": 167.7, "volume": 17558980.0}, {"date": "2025-03-11", "close": 165.86, "volume": 9890648.0}, {"date": "2025-03-12", "close": 162.85, "volume": 8010692.0}, {"date": "2025-03-13", "close": 162.99, "volume": 5286734.0}, {"date": "2025-03-14", "close": 162.81, "volume": 6235797.0}, {"date": "2025-03-17", "close": 162.84, "volume": 6669815.0}, {"date": "2025-03-18", "close": 164.25, "volume": 7348974.0}, {"date": "2025-03-19", "close": 162.99, "volume": 5936637.0}, {"date": "2025-03-20", "close": 163.02, "volume": 7485930.0}, {"date": "2025-03-21", "close": 163.63, "volume": 17047110.0}, {"date": "2025-03-24", "close": 163.29, "volume": 8046565.0}, {"date": "2025-03-25", "close": 161.02, "volume": 7456197.0}, {"date": "2025-03-26", "close": 161.72, "volume": 7223773.0}, {"date": "2025-03-27", "close": 163.13, "volume": 6752466.0}, {"date": "2025-03-28", "close": 163.71, "volume": 5760545.0}, {"date": "2025-03-31", "close": 165.84, "volume": 12481400.0}, {"date": "2025-04-01", "close": 153.25, "volume": 23303070.0}, {"date": "2025-04-02", "close": 155.36, "volume": 10356920.0}, {"date": "2025-04-03", "close": 159.82, "volume": 13249310.0}, {"date": "2025-04-04", "close": 153.24, "volume": 16601730.0}, {"date": "2025-04-07", "close": 150.62, "volume": 18083040.0}, {"date": "2025-04-08", "close": 150.0, "volume": 12018390.0}, {"date": "2025-04-09", "close": 150.97, "volume": 18773740.0}, {"date": "2025-04-10", "close": 148.69, "volume": 13830470.0}, {"date": "2025-04-11", "close": 151.73, "volume": 9943851.0}, {"date": "2025-04-14", "close": 154.36, "volume": 10685340.0}, {"date": "2025-04-15", "close": 153.62, "volume": 10847650.0}, {"date": "2025-04-16", "close": 153.91, "volume": 7987296.0}, {"date": "2025-04-17", "close": 157.47, "volume": 10981070.0}, {"date": "2025-04-21", "close": 156.92, "volume": 6285438.0}, {"date": "2025-04-22", "close": 157.75, "volume": 7136321.0}, {"date": "2025-04-23", "close": 155.38, "volume": 9099438.0}, {"date": "2025-04-24", "close": 154.93, "volume": 8310425.0}, {"date": "2025-04-25", "close": 154.58, "volume": 8643927.0}, {"date": "2025-04-28", "close": 155.35, "volume": 5815179.0}, {"date": "2025-04-29", "close": 155.91, "volume": 5246725.0}, {"date": "2025-04-30", "close": 156.31, "volume": 9598156.0}, {"date": "2025-05-01", "close": 154.46, "volume": 7325849.0}, {"date": "2025-05-02", "close": 156.12, "volume": 5974539.0}, {"date": "2025-05-05", "close": 155.0, "volume": 5464496.0}, {"date": "2025-05-06", "close": 154.47, "volume": 8644189.0}, {"date": "2025-05-07", "close": 157.3, "volume": 7854106.0}, {"date": "2025-05-08", "close": 155.66, "volume": 7606095.0}, {"date": "2025-05-09", "close": 154.22, "volume": 6520449.0}, {"date": "2025-05-12", "close": 154.14, "volume": 9023782.0}, {"date": "2025-05-13", "close": 148.44, "volume": 10549610.0}, {"date": "2025-05-14", "close": 146.36, "volume": 10215950.0}, {"date": "2025-05-15", "close": 149.61, "volume": 7945768.0}, {"date": "2025-05-16", "close": 151.33, "volume": 8051150.0}, {"date": "2025-05-19", "close": 152.49, "volume": 12639950.0}, {"date": "2025-05-20", "close": 153.66, "volume": 7351451.0}, {"date": "2025-05-21", "close": 153.18, "volume": 7032225.0}, {"date": "2025-05-22", "close": 152.61, "volume": 7535335.0}, {"date": "2025-05-23", "close": 152.94, "volume": 6727539.0}, {"date": "2025-05-27", "close": 153.25, "volume": 6990694.0}, {"date": "2025-05-28", "close": 152.43, "volume": 8459310.0}, {"date": "2025-05-29", "close": 153.58, "volume": 6810982.0}, {"date": "2025-05-30", "close": 155.21, "volume": 15529720.0}, {"date": "2025-06-02", "close": 155.4, "volume": 6669669.0}, {"date": "2025-06-03", "close": 154.42, "volume": 8209757.0}, {"date": "2025-06-04", "close": 153.22, "volume": 6983861.0}, {"date": "2025-06-05", "close": 153.66, "volume": 5296258.0}, {"date": "2025-06-06", "close": 155.03, "volume": 5391841.0}, {"date": "2025-06-09", "close": 155.23, "volume": 5319232.0}, {"date": "2025-06-10", "close": 156.45, "volume": 6791881.0}, {"date": "2025-06-11", "close": 155.26, "volume": 6016039.0}, {"date": "2025-06-12", "close": 156.66, "volume": 7075511.0}, {"date": "2025-06-13", "close": 157.1, "volume": 6587849.0}, {"date": "2025-06-16", "close": 155.22, "volume": 7023995.0}, {"date": "2025-06-17", "close": 152.38, "volume": 6407098.0}, {"date": "2025-06-18", "close": 150.73, "volume": 8325237.0}, {"date": "2025-06-20", "close": 149.79, "volume": 22605470.0}, {"date": "2025-06-23", "close": 151.32, "volume": 7397853.0}, {"date": "2025-06-24", "close": 152.19, "volume": 9544217.0}, {"date": "2025-06-25", "close": 152.28, "volume": 7153708.0}, {"date": "2025-06-26", "close": 152.01, "volume": 7156903.0}, {"date": "2025-06-27", "close": 152.41, "volume": 10010790.0}, {"date": "2025-06-30", "close": 152.75, "volume": 9039552.0}, {"date": "2025-07-01", "close": 155.92, "volume": 10896680.0}, {"date": "2025-07-02", "close": 155.56, "volume": 5544030.0}, {"date": "2025-07-03", "close": 156.01, "volume": 3482521.0}, {"date": "2025-07-07", "close": 155.27, "volume": 6270887.0}, {"date": "2025-07-08", "close": 155.79, "volume": 6438221.0}, {"date": "2025-07-09", "close": 156.28, "volume": 6147685.0}, {"date": "2025-07-10", "close": 157.69, "volume": 6733128.0}, {"date": "2025-07-11", "close": 156.9, "volume": 7872172.0}, {"date": "2025-07-14", "close": 156.82, "volume": 10185630.0}, {"date": "2025-07-15", "close": 155.17, "volume": 6873200.0}, {"date": "2025-07-16", "close": 164.78, "volume": 22134770.0}, {"date": "2025-07-17", "close": 162.98, "volume": 11295750.0}, {"date": "2025-07-18", "close": 163.7, "volume": 9793046.0}, {"date": "2025-07-21", "close": 164.36, "volume": 8254003.0}, {"date": "2025-07-22", "close": 167.93, "volume": 9287991.0}, {"date": "2025-07-23", "close": 169.1, "volume": 10617640.0}, {"date": "2025-07-24", "close": 169.56, "volume": 6636918.0}, {"date": "2025-07-25", "close": 168.3, "volume": 6255183.0}, {"date": "2025-07-28", "close": 166.22, "volume": 8014640.0}, {"date": "2025-07-29", "close": 168.11, "volume": 7663408.0}, {"date": "2025-07-30", "close": 167.26, "volume": 6189161.0}, {"date": "2025-07-31", "close": 164.74, "volume": 11036180.0}, {"date": "2025-08-01", "close": 167.33, "volume": 8928229.0}, {"date": "2025-08-04", "close": 171.04, "volume": 12679100.0}, {"date": "2025-08-05", "close": 170.74, "volume": 7934442.0}, {"date": "2025-08-06", "close": 170.59, "volume": 8957240.0}, {"date": "2025-08-07", "close": 171.53, "volume": 9315942.0}, {"date": "2025-08-08", "close": 173.33, "volume": 7686765.0}, {"date": "2025-08-11", "close": 173.82, "volume": 7256778.0}, {"date": "2025-08-12", "close": 172.78, "volume": 7917437.0}, {"date": "2025-08-13", "close": 174.42, "volume": 5878666.0}, {"date": "2025-08-14", "close": 174.72, "volume": 8241942.0}, {"date": "2025-08-15", "close": 176.64, "volume": 9477559.0}, {"date": "2025-08-18", "close": 176.25, "volume": 9284138.0}, {"date": "2025-08-19", "close": 177.8, "volume": 9274182.0}, {"date": "2025-08-20", "close": 178.84, "volume": 9030396.0}, {"date": "2025-08-21", "close": 178.93, "volume": 8859552.0}, {"date": "2025-08-22", "close": 179.29, "volume": 9524308.0}, {"date": "2025-08-25", "close": 178.41, "volume": 6229149.0}, {"date": "2025-08-26", "close": 176.49, "volume": 9145045.0}, {"date": "2025-08-27", "close": 176.79, "volume": 5951099.0}, {"date": "2025-08-28", "close": 175.45, "volume": 6424695.0}, {"date": "2025-08-29", "close": 177.17, "volume": 6942311.0}, {"date": "2025-09-02", "close": 178.06, "volume": 9049003.0}, {"date": "2025-09-03", "close": 178.0, "volume": 7111689.0}, {"date": "2025-09-04", "close": 178.76, "volume": 7854833.0}, {"date": "2025-09-05", "close": 178.43, "volume": 9733803.0}, {"date": "2025-09-08", "close": 178.13, "volume": 8382514.0}, {"date": "2025-09-09", "close": 176.96, "volume": 6005703.0}, {"date": "2025-09-10", "close": 175.79, "volume": 6891590.0}, {"date": "2025-09-11", "close": 178.5, "volume": 5792527.0}, {"date": "2025-09-12", "close": 178.06, "volume": 7220473.0}, {"date": "2025-09-15", "close": 177.4, "volume": 4768547.0}, {"date": "2025-09-16", "close": 176.46, "volume": 7959652.0}, {"date": "2025-09-17", "close": 177.2, "volume": 6715188.0}, {"date": "2025-09-18", "close": 174.16, "volume": 8200854.0}, {"date": "2025-09-19", "close": 176.19, "volume": 25620950.0}, {"date": "2025-09-22", "close": 174.21, "volume": 7193868.0}, {"date": "2025-09-23", "close": 176.58, "volume": 8350743.0}, {"date": "2025-09-24", "close": 176.69, "volume": 6676770.0}, {"date": "2025-09-25", "close": 177.73, "volume": 8474975.0}, {"date": "2025-09-26", "close": 179.71, "volume": 8634403.0}, {"date": "2025-09-29", "close": 181.62, "volume": 8597083.0}, {"date": "2025-09-30", "close": 185.42, "volume": 11569020.0}, {"date": "2025-10-01", "close": 186.05, "volume": 13063790.0}, {"date": "2025-10-02", "close": 185.98, "volume": 7728069.0}, {"date": "2025-10-03", "close": 188.64, "volume": 8675087.0}, {"date": "2025-10-06", "close": 188.16, "volume": 5806089.0}, {"date": "2025-10-07", "close": 188.89, "volume": 8776784.0}, {"date": "2025-10-08", "close": 189.69, "volume": 5751163.0}, {"date": "2025-10-09", "close": 191.08, "volume": 7484764.0}, {"date": "2025-10-10", "close": 190.72, "volume": 9598019.0}, {"date": "2025-10-13", "close": 190.9, "volume": 7979476.0}, {"date": "2025-10-14", "close": 190.85, "volume": 13613340.0}, {"date": "2025-10-15", "close": 191.17, "volume": 9472995.0}, {"date": "2025-10-16", "close": 192.12, "volume": 10611760.0}, {"date": "2025-10-17", "close": 193.22, "volume": 7764449.0}, {"date": "2025-10-20", "close": 193.72, "volume": 8034740.0}, {"date": "2025-10-21", "close": 191.88, "volume": 6716360.0}, {"date": "2025-10-22", "close": 192.94, "volume": 6343472.0}, {"date": "2025-10-23", "close": 192.47, "volume": 8882491.0}, {"date": "2025-10-24", "close": 190.4, "volume": 6903379.0}, {"date": "2025-10-27", "close": 190.3, "volume": 7125956.0}, {"date": "2025-10-28", "close": 186.93, "volume": 8329457.0}, {"date": "2025-10-29", "close": 186.6, "volume": 10551080.0}, {"date": "2025-10-30", "close": 189.05, "volume": 7072517.0}, {"date": "2025-10-31", "close": 188.87, "volume": 8791666.0}, {"date": "2025-11-03", "close": 186.26, "volume": 7542636.0}, {"date": "2025-11-04", "close": 186.86, "volume": 7209395.0}, {"date": "2025-11-05", "close": 186.0, "volume": 5049443.0}, {"date": "2025-11-06", "close": 186.97, "volume": 6767417.0}, {"date": "2025-11-07", "close": 186.57, "volume": 6959209.0}, {"date": "2025-11-10", "close": 188.41, "volume": 5324077.0}, {"date": "2025-11-11", "close": 193.83, "volume": 7465592.0}, {"date": "2025-11-12", "close": 194.39, "volume": 8803005.0}, {"date": "2025-11-13", "close": 195.25, "volume": 8631614.0}, {"date": "2025-11-14", "close": 195.93, "volume": 8824847.0}, {"date": "2025-11-17", "close": 199.58, "volume": 13257000.0}, {"date": "2025-11-18", "close": 200.0, "volume": 12468620.0}, {"date": "2025-11-19", "close": 202.51, "volume": 14690840.0}, {"date": "2025-11-20", "close": 203.07, "volume": 10612550.0}, {"date": "2025-11-21", "close": 203.9, "volume": 13189060.0}, {"date": "2025-11-24", "close": 206.05, "volume": 14803870.0}, {"date": "2025-11-25", "close": 206.67, "volume": 10275720.0}, {"date": "2025-11-26", "close": 207.56, "volume": 6728994.0}, {"date": "2025-11-28", "close": 206.92, "volume": 5638279.0}, {"date": "2025-12-01", "close": 205.34, "volume": 8473726.0}, {"date": "2025-12-02", "close": 205.42, "volume": 8393565.0}, {"date": "2025-12-03", "close": 205.33, "volume": 8363292.0}, {"date": "2025-12-04", "close": 202.48, "volume": 9049943.0}, {"date": "2025-12-05", "close": 201.93, "volume": 7785552.0}, {"date": "2025-12-08", "close": 201.62, "volume": 7785708.0}, {"date": "2025-12-09", "close": 199.96, "volume": 7509402.0}, {"date": "2025-12-10", "close": 206.54, "volume": 11599790.0}, {"date": "2025-12-11", "close": 210.01, "volume": 9008960.0}, {"date": "2025-12-12", "close": 211.58, "volume": 6922683.0}, {"date": "2025-12-15", "close": 214.17, "volume": 8466964.0}, {"date": "2025-12-16", "close": 209.3, "volume": 9949810.0}, {"date": "2025-12-17", "close": 210.33, "volume": 8457560.0}, {"date": "2025-12-18", "close": 208.31, "volume": 7499852.0}, {"date": "2025-12-19", "close": 206.37, "volume": 24803920.0}, {"date": "2025-12-22", "close": 207.32, "volume": 8187755.0}, {"date": "2025-12-23", "close": 205.78, "volume": 7047346.0}, {"date": "2025-12-24", "close": 207.78, "volume": 2376541.0}, {"date": "2025-12-26", "close": 207.63, "volume": 2316730.0}, {"date": "2025-12-29", "close": 207.56, "volume": 4348854.0}, {"date": "2025-12-30", "close": 206.91, "volume": 3937395.0}, {"date": "2025-12-31", "close": 206.95, "volume": 4084013.0}, {"date": "2026-01-02", "close": 207.35, "volume": 6325672.0}, {"date": "2026-01-05", "close": 204.31, "volume": 9476975.0}, {"date": "2026-01-06", "close": 204.79, "volume": 8107853.0}, {"date": "2026-01-07", "close": 207.49, "volume": 7545920.0}, {"date": "2026-01-08", "close": 205.75, "volume": 6557776.0}, {"date": "2026-01-09", "close": 204.39, "volume": 6154326.0}, {"date": "2026-01-12", "close": 209.72, "volume": 11794340.0}, {"date": "2026-01-13", "close": 213.65, "volume": 11379590.0}, {"date": "2026-01-14", "close": 218.55, "volume": 11858780.0}, {"date": "2026-01-15", "close": 219.57, "volume": 8492116.0}, {"date": "2026-01-16", "close": 218.66, "volume": 10021520.0}, {"date": "2026-01-20", "close": 218.21, "volume": 14057140.0}, {"date": "2026-01-21", "close": 218.01, "volume": 14762880.0}, {"date": "2026-01-22", "close": 218.49, "volume": 13160040.0}, {"date": "2026-01-23", "close": 220.14, "volume": 6951040.0}, {"date": "2026-01-26", "close": 221.49, "volume": 6857093.0}, {"date": "2026-01-27", "close": 224.44, "volume": 8154489.0}, {"date": "2026-01-28", "close": 227.72, "volume": 9026495.0}, {"date": "2026-01-29", "close": 227.29, "volume": 9645348.0}, {"date": "2026-01-30", "close": 227.25, "volume": 11045530.0}, {"date": "2026-02-02", "close": 230.75, "volume": 8187529.0}, {"date": "2026-02-03", "close": 233.1, "volume": 9346605.0}, {"date": "2026-02-04", "close": 234.47, "volume": 8641449.0}, {"date": "2026-02-05", "close": 237.79, "volume": 10267500.0}, {"date": "2026-02-06", "close": 239.99, "volume": 8274034.0}, {"date": "2026-02-09", "close": 238.64, "volume": 9378548.0}, {"date": "2026-02-10", "close": 238.35, "volume": 6723253.0}, {"date": "2026-02-11", "close": 240.86, "volume": 6803917.0}, {"date": "2026-02-12", "close": 244.55, "volume": 10254260.0}, {"date": "2026-02-13", "close": 243.45, "volume": 13268520.0}, {"date": "2026-02-17", "close": 243.33, "volume": 12703030.0}, {"date": "2026-02-18", "close": 244.99, "volume": 8129663.0}, {"date": "2026-02-19", "close": 246.91, "volume": 7553934.0}, {"date": "2026-02-20", "close": 242.49, "volume": 13565790.0}, {"date": "2026-02-23", "close": 245.84, "volume": 9622742.0}, {"date": "2026-02-24", "close": 246.28, "volume": 7246279.0}, {"date": "2026-02-25", "close": 245.17, "volume": 7698199.0}, {"date": "2026-02-26", "close": 243.47, "volume": 7172607.0}, {"date": "2026-02-27", "close": 248.43, "volume": 16428550.0}, {"date": "2026-03-02", "close": 248.56, "volume": 9042359.0}, {"date": "2026-03-03", "close": 246.75, "volume": 6178739.0}, {"date": "2026-03-04", "close": 245.3, "volume": 5767980.0}, {"date": "2026-03-05", "close": 239.63, "volume": 9375412.0}, {"date": "2026-03-06", "close": 240.4, "volume": 7179790.0}, {"date": "2026-03-09", "close": 242.59, "volume": 7844028.0}, {"date": "2026-03-10", "close": 243.71, "volume": 7214122.0}, {"date": "2026-03-11", "close": 242.99, "volume": 6934842.0}, {"date": "2026-03-12", "close": 242.04, "volume": 7710152.0}, {"date": "2026-03-13", "close": 241.52, "volume": 6415539.0}, {"date": "2026-03-16", "close": 243.19, "volume": 7571757.0}, {"date": "2026-03-17", "close": 238.11, "volume": 7281819.0}, {"date": "2026-03-18", "close": 237.28, "volume": 6811546.0}, {"date": "2026-03-19", "close": 237.6, "volume": 7511537.0}, {"date": "2026-03-20", "close": 235.37, "volume": 17156620.0}, {"date": "2026-03-23", "close": 235.42, "volume": 7313653.0}, {"date": "2026-03-24", "close": 235.27, "volume": 9046201.0}, {"date": "2026-03-25", "close": 239.93, "volume": 6456736.0}, {"date": "2026-03-26", "close": 239.24, "volume": 5171440.0}, {"date": "2026-03-27", "close": 240.45, "volume": 7617616.0}, {"date": "2026-03-30", "close": 242.49, "volume": 7241324.0}, {"date": "2026-03-31", "close": 244.44, "volume": 7554152.0}, {"date": "2026-04-01", "close": 244.12, "volume": 6314634.0}, {"date": "2026-04-02", "close": 243.04, "volume": 6878704.0}, {"date": "2026-04-06", "close": 240.97, "volume": 4442427.0}, {"date": "2026-04-07", "close": 238.41, "volume": 6241146.0}, {"date": "2026-04-08", "close": 241.3, "volume": 8771117.0}, {"date": "2026-04-09", "close": 241.31, "volume": 6216497.0}, {"date": "2026-04-10", "close": 238.46, "volume": 7354528.0}, {"date": "2026-04-13", "close": 237.96, "volume": 7663571.0}, {"date": "2026-04-14", "close": 240.1, "volume": 10318730.0}, {"date": "2026-04-15", "close": 238.67, "volume": 6463456.0}, {"date": "2026-04-16", "close": 234.54, "volume": 8668883.0}, {"date": "2026-04-17", "close": 234.18, "volume": 8946288.0}, {"date": "2026-04-20", "close": 230.69, "volume": 7810471.0}, {"date": "2026-04-21", "close": 226.16, "volume": 11681240.0}, {"date": "2026-04-22", "close": 226.1, "volume": 9003352.0}, {"date": "2026-04-23", "close": 230.65, "volume": 7097642.0}, {"date": "2026-04-24", "close": 227.5, "volume": 6067521.0}, {"date": "2026-04-27", "close": 225.34, "volume": 7897807.0}, {"date": "2026-04-28", "close": 227.79, "volume": 7179849.0}, {"date": "2026-04-29", "close": 227.35, "volume": 7071144.0}, {"date": "2026-04-30", "close": 229.85, "volume": 8157165.0}, {"date": "2026-05-01", "close": 227.19, "volume": 6863587.0}, {"date": "2026-05-04", "close": 224.2, "volume": 8215235.0}, {"date": "2026-05-05", "close": 225.55, "volume": 5556720.0}, {"date": "2026-05-06", "close": 224.62, "volume": 7982250.0}, {"date": "2026-05-07", "close": 222.51, "volume": 7269708.0}, {"date": "2026-05-08", "close": 221.32, "volume": 5550555.0}, {"date": "2026-05-11", "close": 221.43, "volume": 6223182.0}, {"date": "2026-05-12", "close": 224.26, "volume": 8632470.0}, {"date": "2026-05-13", "close": 230.42, "volume": 7464490.0}, {"date": "2026-05-14", "close": 230.8, "volume": 6974439.0}, {"date": "2026-05-15", "close": 226.71, "volume": 12166950.0}, {"date": "2026-05-18", "close": 228.92, "volume": 10141610.0}, {"date": "2026-05-19", "close": 230.0, "volume": 9677943.0}, {"date": "2026-05-20", "close": 229.32, "volume": 7353781.0}, {"date": "2026-05-21", "close": 231.73, "volume": 5239027.0}, {"date": "2026-05-22", "close": 234.34, "volume": 5464729.0}, {"date": "2026-05-26", "close": 230.18, "volume": 6623641.0}, {"date": "2026-05-27", "close": 231.29, "volume": 5836343.0}, {"date": "2026-05-28", "close": 230.8, "volume": 7194961.0}, {"date": "2026-05-29", "close": 225.33, "volume": 13901490.0}, {"date": "2026-06-01", "close": 223.51, "volume": 8040997.0}, {"date": "2026-06-02", "close": 222.89, "volume": 5668958.0}, {"date": "2026-06-03", "close": 223.24, "volume": 6507220.0}, {"date": "2026-06-04", "close": 228.17, "volume": 7274807.0}, {"date": "2026-06-05", "close": 232.77, "volume": 8034922.0}, {"date": "2026-06-08", "close": 232.16, "volume": 7559782.0}, {"date": "2026-06-09", "close": 237.0, "volume": 8354459.0}, {"date": "2026-06-10", "close": 238.49, "volume": 8350790.0}, {"date": "2026-06-11", "close": 238.33, "volume": 7398981.0}, {"date": "2026-06-12", "close": 240.87, "volume": 6459438.0}, {"date": "2026-06-15", "close": 235.66, "volume": 7731954.0}, {"date": "2026-06-16", "close": 235.18, "volume": 7718142.0}, {"date": "2026-06-17", "close": 234.2, "volume": 8548042.0}, {"date": "2026-06-18", "close": 228.39, "volume": 18989760.0}, {"date": "2026-06-22", "close": 231.29, "volume": 8518348.0}, {"date": "2026-06-23", "close": 239.08, "volume": 11802000.0}, {"date": "2026-06-24", "close": 241.0, "volume": 8139188.0}, {"date": "2026-06-25", "close": 244.88, "volume": 10134550.0}, {"date": "2026-06-26", "close": 254.66, "volume": 16316770.0}, {"date": "2026-06-29", "close": 258.51, "volume": 8608378.0}, {"date": "2026-06-30", "close": 253.97, "volume": 8469520.0}, {"date": "2026-07-01", "close": 253.98, "volume": 6516504.0}, {"date": "2026-07-02", "close": 263.04, "volume": 8000738.0}, {"date": "2026-07-06", "close": 259.33, "volume": 6803700.0}, {"date": "2026-07-07", "close": 267.24, "volume": 9089652.0}, {"date": "2026-07-08", "close": 263.4, "volume": 6769425.0}, {"date": "2026-07-09", "close": 259.1, "volume": 6426079.0}, {"date": "2026-07-10", "close": 256.98, "volume": 6534728.0}, {"date": "2026-07-13", "close": 257.77, "volume": 5272240.0}, {"date": "2026-07-14", "close": 253.85, "volume": 8770553.0}, {"date": "2026-07-15", "close": 247.02, "volume": 10547300.0}, {"date": "2026-07-16", "close": 249.97, "volume": 11097640.0}, {"date": "2026-07-17", "close": 253.04, "volume": 10167710.0}, {"date": "2026-07-20", "close": 248.82, "volume": 8114657.0}, {"date": "2026-07-21", "close": 250.61, "volume": 7793070.0}, {"date": "2026-07-22", "close": 255.63, "volume": 9100164.0}, {"date": "2026-07-23", "close": 259.27, "volume": 8063250.0}, {"date": "2026-07-24", "close": 263.4, "volume": 6351847.0}, {"date": "2026-07-27", "close": 265.95, "volume": 9647870.0}, {"date": "2026-07-28", "close": 266.73, "volume": 10497910.0}, {"date": "2026-07-29", "close": 265.53, "volume": 6111627.0}, {"date": "2026-07-30", "close": 255.82, "volume": 8219560.0}, {"date": "2026-07-31", "close": 256.35, "volume": 6782065.0}, {"date": "2026-08-03", "close": 254.41, "volume": 8136276.0}, {"date": "2026-08-04", "close": 254.93, "volume": 7362394.0}, {"date": "2026-08-05", "close": 257.59, "volume": 6472628.0}, {"date": "2026-08-06", "close": 256.98, "volume": 6931752.0}, {"date": "2026-08-07", "close": 259.24, "volume": 6532116.0}], "refreshing": true}