{"ticker": "JPM", "overview": {"cik": "19617", "ticker": "JPM", "name": "JPMORGAN CHASE & CO", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031616", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031615", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031614", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031613", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109906", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031612", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031611", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109874", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031606", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109865", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031604", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031603", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031596", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109779", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109778", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109776", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109767", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-031586", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109765", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109764", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109762", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109760", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109756", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109752", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031583", "price_sensitive": false}]}, "description": "JPMORGAN CHASE & CO trades as JPM on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 295 insider filings for the company, from September 2025 to September 2026. Across those, 12 insiders disclosed 39 sales totalling $129.18M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 39, "sell_sum": 129180724.8559, "net": -129180724.8559, "insiders": 12, "first_date": "2025-09-02", "last_date": "2026-09-10"}, "metrics": {"ticker": "JPM", "has_prices": true, "as_of": "2026-07-24", "last": 353.21, "prev_close": 349.9, "change": 3.3100000000000023, "change_pct": 0.00945984567019149, "session_volume": 7520829.0, "vwap_5": 347.364150870116, "vwap_20": 338.14328630981305, "vwap_60": 321.1019848463669, "vwap_250": 308.9320568450388, "high_52w": 353.21, "low_52w": 282.84, "avg_volume_20": 10389832.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008428", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Stephen B. Burke", "who_key": "BURKE STEPHEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203694/000122520826008428/0001225208-26-008428-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001225208-26-007727", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Robin Leopold", "who_key": "Leopold Robin", "role": "Head of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 882026.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $882K of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1726825/000122520826007727/0001225208-26-007727-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "HOUSE-2026-20035450-T3", "src": "CONGRESS", "ticker": "JPM", "cik": "", "company": "Stock", "company_raw": "00\nF S: New\nS O: Fidelity Roth IRA\nJP Morgan Chase & Co. Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18 \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. Scott Scott Franklin offloads JPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035450.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001225208-26-007064", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Robin Leopold", "who_key": "Leopold Robin", "role": "Head of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 903518.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider trims $904K of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1726825/000122520826007064/0001225208-26-007064-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001225208-26-006750", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Stacey Friedman", "who_key": "Friedman Stacey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006750/0001225208-26-006750-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006749", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Douglas B. Petno", "who_key": "Petno Douglas B", "role": "Co-President; CEO CIB", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006749/0001225208-26-006749-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "SENATE-28e465dfcaf14a988ebc605e1e1ba99b-1", "src": "CONGRESS", "ticker": "JPM", "cik": "", "company": "JP Morgan Chase & Co.", "company_raw": "JP Morgan Chase & Co. 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": "Capitol Hill trade: Sen. John Boozman dumps JPM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "0001225208-26-006275", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Stephen B. Burke", "who_key": "BURKE STEPHEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 56249.991117, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006275/0001225208-26-006275-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001225208-26-006276", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Mellody L. Hobson", "who_key": "HOBSON MELLODY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44999.986347, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006276/0001225208-26-006276-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001225208-26-006277", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Phebe N. Novakovic", "who_key": "NOVAKOVIC PHEBE N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39999.987863999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006277/0001225208-26-006277-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001225208-26-006278", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Virginia M. Rometty", "who_key": "Rometty Virginia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39999.987863999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006278/0001225208-26-006278-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001225208-26-006542", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Marianne Lake", "who_key": "Lake Marianne", "role": "CEO CCB", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006542/0001225208-26-006542-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001225208-26-006216", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Mary E. Erdoes", "who_key": "Erdoes Mary E.", "role": "CEO Asset & Wealth Management", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006216/0001225208-26-006216-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001225208-26-006217", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Douglas B. Petno", "who_key": "Petno Douglas B", "role": "Co-President; CEO CIB", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006217/0001225208-26-006217-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001225208-26-006218", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Troy L. Rohrbaugh", "who_key": "Rohrbaugh Troy L", "role": "Co-President; CEO CCB", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006218/0001225208-26-006218-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001225208-26-006219", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jennifer Piepszak", "who_key": "Piepszak Jennifer", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on JPM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006219/0001225208-26-006219-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001225208-26-006142", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Stacey Friedman", "who_key": "Friedman Stacey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1808121.1379, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $1.8M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006142/0001225208-26-006142-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001225208-26-005514", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Stacey Friedman", "who_key": "Friedman Stacey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1641855.5816000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $1.6M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005514/0001225208-26-005514-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001225208-26-005408", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Lori A. Beer", "who_key": "Beer Lori A", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 949658.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $950K of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005408/0001225208-26-005408-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001225208-26-005409", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Douglas B. Petno", "who_key": "Petno Douglas B", "role": "Co-CEO CIB", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1697982.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $1.7M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005409/0001225208-26-005409-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001225208-26-005410", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Marianne Lake", "who_key": "Lake Marianne", "role": "CEO CCB", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1917530.7985, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $1.9M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005410/0001225208-26-005410-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001225208-26-005411", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Mary E. Erdoes", "who_key": "Erdoes Mary E.", "role": "CEO Asset & Wealth Management", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1983526.5311999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO offloads $2M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005411/0001225208-26-005411-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001225208-26-004965", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jennifer Piepszak", "who_key": "Piepszak Jennifer", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1522037.4719, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $1.5M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004965/0001225208-26-004965-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001225208-26-004966", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Ashley Bacon", "who_key": "BACON ASHLEY", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1259356.494, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $1.3M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004966/0001225208-26-004966-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001225208-26-004967", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jeremy Barnum", "who_key": "Barnum Jeremy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 935031.5804000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO sells $935K of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004967/0001225208-26-004967-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0002100119-26-000693", "src": "13DG", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "National Commercial Banks", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 7.06% passive stake in JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0002100119-26-000693-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001225208-26-004520", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "James Dimon", "who_key": "DIMON JAMES", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40002009.816, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $40M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004520/0001225208-26-004520-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0001225208-26-004521", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Ashley Bacon", "who_key": "BACON ASHLEY", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2316931.353, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $2.3M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004521/0001225208-26-004521-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0001225208-26-004522", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jeremy Barnum", "who_key": "Barnum Jeremy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1720064.3942000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO trims $1.7M of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004522/0001225208-26-004522-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0001225208-26-004523", "src": "INSIDERS", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Lori A. Beer", "who_key": "Beer Lori A", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 970659.8242, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $971K of JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004523/0001225208-26-004523-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000693", "src": "13DG", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "National Commercial Banks", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 7.06% passive stake in JPM", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0002100119-26-000693-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-001711", "src": "13DG", "ticker": "JPM", "cik": "19617", "company": "JPMORGAN CHASE & CO", "company_raw": "JPMORGAN CHASE & CO", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in JPM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000102909-26-001711-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "James Dimon", "who_key": "DIMON JAMES", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 61355571.1567, "net": -61355571.1567, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40002009.816, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004520/0001225208-26-004520-index.htm"}, {"action": "SELL", "amount": 21353561.3407, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826002170/0001225208-26-002170-index.htm"}], "latest": {"action": "SELL", "amount": 40002009.816, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004520/0001225208-26-004520-index.htm"}}, {"who": "Troy L. Rohrbaugh", "who_key": "Rohrbaugh Troy L", "role": "Co-CEO CIB", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15355670.0, "net": -15355670.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15355670.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826002171/0001225208-26-002171-index.htm"}], "latest": {"action": "SELL", "amount": 15355670.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826002171/0001225208-26-002171-index.htm"}}, {"who": "Mary E. Erdoes", "who_key": "Erdoes Mary E.", "role": "CEO Asset & Wealth Management", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9317004.5847, "net": -9317004.5847, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1983526.5311999999, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005411/0001225208-26-005411-index.htm"}, {"action": "SELL", "amount": 3784553.5664999997, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004524/0001225208-26-004524-index.htm"}, {"action": "SELL", "amount": 1756046.0258000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826001994/0001225208-26-001994-index.htm"}, {"action": "SELL", "amount": 1792878.4612, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000653/0001225208-26-000653-index.htm"}], "latest": {"action": "SELL", "amount": 1983526.5311999999, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005411/0001225208-26-005411-index.htm"}}, {"who": "Jennifer Piepszak", "who_key": "Piepszak Jennifer", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7003638.3952, "net": -7003638.3952, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1522037.4719, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004965/0001225208-26-004965-index.htm"}, {"action": "SELL", "amount": 2800712.9744, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004527/0001225208-26-004527-index.htm"}, {"action": "SELL", "amount": 2680887.9489, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000657/0001225208-26-000657-index.htm"}], "latest": {"action": "SELL", "amount": 1522037.4719, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004965/0001225208-26-004965-index.htm"}}, {"who": "Marianne Lake", "who_key": "Lake Marianne", "role": "CEO CCB", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6307345.891000001, "net": -6307345.891000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1917530.7985, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005410/0001225208-26-005410-index.htm"}, {"action": "SELL", "amount": 1970303.5382, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004525/0001225208-26-004525-index.htm"}, {"action": "SELL", "amount": 1197158.3259, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826001991/0001225208-26-001991-index.htm"}, {"action": "SELL", "amount": 1222353.2284000001, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000655/0001225208-26-000655-index.htm"}], "latest": {"action": "SELL", "amount": 1917530.7985, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005410/0001225208-26-005410-index.htm"}}, {"who": "Ashley Bacon", "who_key": "BACON ASHLEY", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5879680.771, "net": -5879680.771, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1259356.494, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004966/0001225208-26-004966-index.htm"}, {"action": "SELL", "amount": 2316931.353, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004521/0001225208-26-004521-index.htm"}, {"action": "SELL", "amount": 2303392.924, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000650/0001225208-26-000650-index.htm"}], "latest": {"action": "SELL", "amount": 1259356.494, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004966/0001225208-26-004966-index.htm"}}, {"who": "Douglas B. Petno", "who_key": "Petno Douglas B", "role": "Co-CEO CIB", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5592358.6546, "net": -5592358.6546, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1697982.95, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005409/0001225208-26-005409-index.htm"}, {"action": "SELL", "amount": 1735219.0280000002, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826004526/0001225208-26-004526-index.htm"}, {"action": "SELL", "amount": 1068429.0045, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826001995/0001225208-26-001995-index.htm"}, {"action": "SELL", "amount": 1090727.6720999999, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000656/0001225208-26-000656-index.htm"}], "latest": {"action": "SELL", "amount": 1697982.95, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005409/0001225208-26-005409-index.htm"}}, {"who": "Stacey Friedman", "who_key": "Friedman Stacey", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5557719.9035, "net": -5557719.9035, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1808121.1379, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006142/0001225208-26-006142-index.htm"}, {"action": "SELL", "amount": 1641855.5816000002, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826005514/0001225208-26-005514-index.htm"}, {"action": "SELL", "amount": 1042985.2596, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826001990/0001225208-26-001990-index.htm"}, {"action": "SELL", "amount": 1064757.9244000001, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826000654/0001225208-26-000654-index.htm"}], "latest": {"action": "SELL", "amount": 1808121.1379, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000122520826006142/0001225208-26-006142-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -903518.0}, {"date": "2026-08-20", "net": -1001.0}, {"date": "2026-09-10", "net": -882026.5}], "announcements": [{"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031616", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031615", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031614", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031613", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109906", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031612", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031611", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109874", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031606", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109865", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031604", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031603", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031596", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109779", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109778", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109776", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109767", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-031586", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109765", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001213900-26-109764", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109762", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109760", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109756", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRICING SUPPLEMENT", "accession": "0001213900-26-109752", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-15", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-031583", "price_sensitive": false}], "performance": {"ticker": "JPM", "has_prices": true, "summary": {"n": 91, "avg": 1.0628493132644985, "win_rate": 1.0, "best": 2.4090338770388957, "worst": 0.09099613899613894, "as_of": "2026-07-24"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 306.42, "return": 0.15269890999282018}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 306.42, "return": 0.15269890999282018}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 302.74, "return": 0.1667107088590869}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 323.75, "return": 0.09099613899613894}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2025-12-22", "score": 0.0, "ref_price": 323.09, "return": 0.09322479804388872}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 299.41, "return": 0.17968671721051385}, {"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": 309.44, "return": 0.1414490692864529}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 297.56, "return": 0.18702110498722938}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 290.97, "return": 0.21390521359590317}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 289.91, "return": 0.21834362388327394}, {"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": 269.52, "return": 0.3105149896111606}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 268.15, "return": 0.3172105165019579}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 266.74, "return": 0.3241733523281096}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 267.49, "return": 0.3204605779655313}, {"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": 252.56, "return": 0.3985191637630661}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 234.72, "return": 0.5048142467620994}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 216.87, "return": 0.628671554387421}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 210.28, "return": 0.6797127639338024}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 232.22, "return": 0.5210145551632073}, {"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": 260.62, "return": 0.35526820658429886}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 264.84, "return": 0.3336731611539043}, {"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": 243.13, "return": 0.4527618969275696}, {"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": 250.29, "return": 0.4112030045147628}, {"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": 236.98, "return": 0.4904633302388387}, {"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": 222.9, "return": 0.5846119336025122}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 223.41, "return": 0.5809945839487937}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 211.22, "return": 0.6722374775115992}, {"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": 209.78, "return": 0.6837162741920105}, {"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 50001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 205.56, "return": 0.718281766880716}, {"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": 200.4, "return": 0.7625249500998003}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 210.33, "return": 0.6793134598012645}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 204.79, "return": 0.7247424190634308}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 204.79, "return": 0.7247424190634308}, {"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": 205.45, "return": 0.719201752251156}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-04-30", "score": 0.0, "ref_price": 191.74, "return": 0.8421299676645455}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 193.08, "return": 0.8293453490781021}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-01-31", "score": 0.0, "ref_price": 174.36, "return": 1.0257513191098873}, {"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": 146.43, "return": 1.412142320562726}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-10-31", "score": 0.0, "ref_price": 139.06, "return": 1.539982741262764}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 142.71, "return": 1.4750192698479432}, {"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": 144.93, "return": 1.4371075691713238}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 146.41, "return": 1.4124718256949662}, {"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": 156.76, "return": 1.2531895891809135}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-07-31", "score": 0.0, "ref_price": 157.96, "return": 1.2360724233983285}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-05-30", "score": 0.0, "ref_price": 137.46, "return": 1.569547504728648}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 138.24, "return": 1.5550491898148144}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 130.16, "return": 1.713660110633067}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-03-22", "score": 0.0, "ref_price": 127.18, "return": 1.7772448498191535}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-03-02", "score": 0.0, "ref_price": 141.07, "return": 1.5037924434677818}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 142.57, "return": 1.4774496738444274}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 139.96, "return": 1.5236496141754785}, {"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": 131.45, "return": 1.687029288702929}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-10-31", "score": 0.0, "ref_price": 125.88, "return": 1.805926278995869}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 103.61, "return": 2.4090338770388957}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-07-31", "score": 0.0, "ref_price": 114.21, "return": 2.0926363715961824}, {"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": 115.24, "return": 2.064994793474488}, {"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": 112.95, "return": 2.12713590084108}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-05-17", "score": 0.0, "ref_price": 122.18, "return": 1.8908986740874116}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-04-30", "score": 0.0, "ref_price": 120.45, "return": 1.932420091324201}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-06-23", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-03-09", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2020-01-01", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-12-07", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-10-16", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2018-05-08", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-01-04", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-01-04", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-11-27", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-10-26", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"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": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-23", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-03-13", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-03-13", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 151.45, "return": 1.3321888412017169}]}, "price_series": [{"date": "2021-07-27", "close": 151.45, "volume": 11218730.0}, {"date": "2021-07-28", "close": 151.7, "volume": 9217294.0}, {"date": "2021-07-29", "close": 153.0, "volume": 9063531.0}, {"date": "2021-07-30", "close": 151.78, "volume": 9805241.0}, {"date": "2021-08-02", "close": 151.17, "volume": 10203160.0}, {"date": "2021-08-03", "close": 152.89, "volume": 10394800.0}, {"date": "2021-08-04", "close": 151.24, "volume": 10154970.0}, {"date": "2021-08-05", "close": 153.15, "volume": 9151499.0}, {"date": "2021-08-06", "close": 157.5, "volume": 13328750.0}, {"date": "2021-08-09", "close": 157.33, "volume": 9516867.0}, {"date": "2021-08-10", "close": 159.26, "volume": 8666998.0}, {"date": "2021-08-11", "close": 161.16, "volume": 9156458.0}, {"date": "2021-08-12", "close": 161.79, "volume": 8849610.0}, {"date": "2021-08-13", "close": 159.98, "volume": 8980903.0}, {"date": "2021-08-16", "close": 158.93, "volume": 8759767.0}, {"date": "2021-08-17", "close": 157.01, "volume": 9347213.0}, {"date": "2021-08-18", "close": 155.58, "volume": 8065493.0}, {"date": "2021-08-19", "close": 154.28, "volume": 9517737.0}, {"date": "2021-08-20", "close": 154.72, "volume": 6974102.0}, {"date": "2021-08-23", "close": 156.7, "volume": 7934587.0}, {"date": "2021-08-24", "close": 157.67, "volume": 7670925.0}, {"date": "2021-08-25", "close": 160.92, "volume": 11335040.0}, {"date": "2021-08-26", "close": 161.75, "volume": 11027450.0}, {"date": "2021-08-27", "close": 163.05, "volume": 8780185.0}, {"date": "2021-08-30", "close": 160.44, "volume": 7937561.0}, {"date": "2021-08-31", "close": 159.95, "volume": 12340840.0}, {"date": "2021-09-01", "close": 159.72, "volume": 8729920.0}, {"date": "2021-09-02", "close": 160.46, "volume": 8815634.0}, {"date": "2021-09-03", "close": 159.49, "volume": 7961223.0}, {"date": "2021-09-07", "close": 159.21, "volume": 9290968.0}, {"date": "2021-09-08", "close": 158.5, "volume": 7852678.0}, {"date": "2021-09-09", "close": 159.19, "volume": 7904256.0}, {"date": "2021-09-10", "close": 157.36, "volume": 8311551.0}, {"date": "2021-09-13", "close": 159.86, "volume": 10052810.0}, {"date": "2021-09-14", "close": 157.07, "volume": 11685610.0}, {"date": "2021-09-15", "close": 158.16, "volume": 11691490.0}, {"date": "2021-09-16", "close": 158.09, "volume": 10880900.0}, {"date": "2021-09-17", "close": 157.68, "volume": 25608020.0}, {"date": "2021-09-20", "close": 152.96, "volume": 15819910.0}, {"date": "2021-09-21", "close": 152.98, "volume": 8999860.0}, {"date": "2021-09-22", "close": 155.91, "volume": 11236150.0}, {"date": "2021-09-23", "close": 161.18, "volume": 12336140.0}, {"date": "2021-09-24", "close": 163.04, "volume": 10102430.0}, {"date": "2021-09-27", "close": 166.98, "volume": 13220870.0}, {"date": "2021-09-28", "close": 166.08, "volume": 13387890.0}, {"date": "2021-09-29", "close": 165.95, "volume": 7777078.0}, {"date": "2021-09-30", "close": 163.69, "volume": 13168020.0}, {"date": "2021-10-01", "close": 167.13, "volume": 11284980.0}, {"date": "2021-10-04", "close": 166.95, "volume": 14120040.0}, {"date": "2021-10-05", "close": 168.66, "volume": 12292880.0}, {"date": "2021-10-06", "close": 169.02, "volume": 8692607.0}, {"date": "2021-10-07", "close": 170.09, "volume": 10195440.0}, {"date": "2021-10-08", "close": 170.22, "volume": 8190144.0}, {"date": "2021-10-11", "close": 166.64, "volume": 12154740.0}, {"date": "2021-10-12", "close": 165.36, "volume": 13032630.0}, {"date": "2021-10-13", "close": 161.0, "volume": 22753490.0}, {"date": "2021-10-14", "close": 163.47, "volume": 15180730.0}, {"date": "2021-10-15", "close": 166.61, "volume": 14267440.0}, {"date": "2021-10-18", "close": 166.55, "volume": 12672910.0}, {"date": "2021-10-19", "close": 168.57, "volume": 8053949.0}, {"date": "2021-10-20", "close": 170.84, "volume": 8185565.0}, {"date": "2021-10-21", "close": 169.5, "volume": 8415166.0}, {"date": "2021-10-22", "close": 171.78, "volume": 8817895.0}, {"date": "2021-10-25", "close": 170.94, "volume": 10159200.0}, {"date": "2021-10-26", "close": 171.4, "volume": 8015067.0}, {"date": "2021-10-27", "close": 167.83, "volume": 9846993.0}, {"date": "2021-10-28", "close": 170.36, "volume": 7212937.0}, {"date": "2021-10-29", "close": 169.89, "volume": 8140070.0}, {"date": "2021-11-01", "close": 169.8, "volume": 7435507.0}, {"date": "2021-11-02", "close": 170.47, "volume": 7173754.0}, {"date": "2021-11-03", "close": 170.53, "volume": 8402685.0}, {"date": "2021-11-04", "close": 168.29, "volume": 9574152.0}, {"date": "2021-11-05", "close": 168.05, "volume": 7975570.0}, {"date": "2021-11-08", "close": 169.06, "volume": 6413707.0}, {"date": "2021-11-09", "close": 167.78, "volume": 7990283.0}, {"date": "2021-11-10", "close": 167.62, "volume": 6999214.0}, {"date": "2021-11-11", "close": 167.61, "volume": 5815267.0}, {"date": "2021-11-12", "close": 166.86, "volume": 8113441.0}, {"date": "2021-11-15", "close": 166.56, "volume": 6492463.0}, {"date": "2021-11-16", "close": 165.36, "volume": 9706145.0}, {"date": "2021-11-17", "close": 164.47, "volume": 9909576.0}, {"date": "2021-11-18", "close": 163.05, "volume": 8123567.0}, {"date": "2021-11-19", "close": 160.92, "volume": 12193630.0}, {"date": "2021-11-22", "close": 164.35, "volume": 14551670.0}, {"date": "2021-11-23", "close": 168.28, "volume": 12362340.0}, {"date": "2021-11-24", "close": 166.96, "volume": 9629790.0}, {"date": "2021-11-26", "close": 161.93, "volume": 13619280.0}, {"date": "2021-11-29", "close": 161.23, "volume": 12104370.0}, {"date": "2021-11-30", "close": 158.83, "volume": 18922620.0}, {"date": "2021-12-01", "close": 157.89, "volume": 12258690.0}, {"date": "2021-12-02", "close": 161.21, "volume": 12969930.0}, {"date": "2021-12-03", "close": 158.29, "volume": 12681770.0}, {"date": "2021-12-06", "close": 160.16, "volume": 11186490.0}, {"date": "2021-12-07", "close": 162.57, "volume": 9851554.0}, {"date": "2021-12-08", "close": 160.71, "volume": 11705670.0}, {"date": "2021-12-09", "close": 160.46, "volume": 11189640.0}, {"date": "2021-12-10", "close": 159.82, "volume": 10405370.0}, {"date": "2021-12-13", "close": 157.92, "volume": 12068990.0}, {"date": "2021-12-14", "close": 159.13, "volume": 12563560.0}, {"date": "2021-12-15", "close": 157.94, "volume": 14014170.0}, {"date": "2021-12-16", "close": 160.41, "volume": 19542760.0}, {"date": "2021-12-17", "close": 156.76, "volume": 28138030.0}, {"date": "2021-12-20", "close": 153.94, "volume": 15147980.0}, {"date": "2021-12-21", "close": 156.09, "volume": 11291340.0}, {"date": "2021-12-22", "close": 156.7, "volume": 7272989.0}, {"date": "2021-12-23", "close": 157.26, "volume": 8055154.0}, {"date": "2021-12-27", "close": 158.16, "volume": 6189234.0}, {"date": "2021-12-28", "close": 158.64, "volume": 6342743.0}, {"date": "2021-12-29", "close": 158.56, "volume": 6398927.0}, {"date": "2021-12-30", "close": 158.48, "volume": 6948171.0}, {"date": "2021-12-31", "close": 158.35, "volume": 5805902.0}, {"date": "2022-01-03", "close": 161.7, "volume": 13128120.0}, {"date": "2022-01-04", "close": 167.83, "volume": 20195800.0}, {"date": "2022-01-05", "close": 163.78, "volume": 17539410.0}, {"date": "2022-01-06", "close": 165.52, "volume": 14047500.0}, {"date": "2022-01-07", "close": 167.16, "volume": 13913350.0}, {"date": "2022-01-10", "close": 167.32, "volume": 12922460.0}, {"date": "2022-01-11", "close": 167.49, "volume": 11854120.0}, {"date": "2022-01-12", "close": 168.44, "volume": 12568010.0}, {"date": "2022-01-13", "close": 168.23, "volume": 13623420.0}, {"date": "2022-01-14", "close": 157.89, "volume": 40158360.0}, {"date": "2022-01-18", "close": 151.27, "volume": 32348430.0}, {"date": "2022-01-19", "close": 148.93, "volume": 22380030.0}, {"date": "2022-01-20", "close": 147.66, "volume": 14860840.0}, {"date": "2022-01-21", "close": 145.08, "volume": 20705400.0}, {"date": "2022-01-24", "close": 144.95, "volume": 28503120.0}, {"date": "2022-01-25", "close": 146.53, "volume": 18915870.0}, {"date": "2022-01-26", "close": 147.92, "volume": 20709100.0}, {"date": "2022-01-27", "close": 145.31, "volume": 17544520.0}, {"date": "2022-01-28", "close": 146.61, "volume": 14116970.0}, {"date": "2022-01-31", "close": 148.6, "volume": 13985750.0}, {"date": "2022-02-01", "close": 151.15, "volume": 14584940.0}, {"date": "2022-02-02", "close": 149.94, "volume": 12441140.0}, {"date": "2022-02-03", "close": 148.7, "volume": 12474880.0}, {"date": "2022-02-04", "close": 152.56, "volume": 16654410.0}, {"date": "2022-02-07", "close": 153.07, "volume": 12572280.0}, {"date": "2022-02-08", "close": 155.95, "volume": 20411390.0}, {"date": "2022-02-09", "close": 156.6, "volume": 9131135.0}, {"date": "2022-02-10", "close": 155.95, "volume": 16455640.0}, {"date": "2022-02-11", "close": 153.92, "volume": 16830010.0}, {"date": "2022-02-14", "close": 152.49, "volume": 17026490.0}, {"date": "2022-02-15", "close": 154.72, "volume": 9500867.0}, {"date": "2022-02-16", "close": 155.0, "volume": 9076526.0}, {"date": "2022-02-17", "close": 151.43, "volume": 11367460.0}, {"date": "2022-02-18", "close": 152.14, "volume": 11733320.0}, {"date": "2022-02-22", "close": 151.87, "volume": 11333480.0}, {"date": "2022-02-23", "close": 148.69, "volume": 11799030.0}, {"date": "2022-02-24", "close": 144.55, "volume": 25655100.0}, {"date": "2022-02-25", "close": 147.97, "volume": 18367680.0}, {"date": "2022-02-28", "close": 141.8, "volume": 31315340.0}, {"date": "2022-03-01", "close": 136.45, "volume": 36840450.0}, {"date": "2022-03-02", "close": 139.28, "volume": 19405580.0}, {"date": "2022-03-03", "close": 138.29, "volume": 16640800.0}, {"date": "2022-03-04", "close": 134.4, "volume": 21020680.0}, {"date": "2022-03-07", "close": 129.21, "volume": 27560050.0}, {"date": "2022-03-08", "close": 128.3, "volume": 19207820.0}, {"date": "2022-03-09", "close": 133.44, "volume": 17536200.0}, {"date": "2022-03-10", "close": 131.86, "volume": 15604250.0}, {"date": "2022-03-11", "close": 128.89, "volume": 20061790.0}, {"date": "2022-03-14", "close": 130.17, "volume": 15786900.0}, {"date": "2022-03-15", "close": 132.48, "volume": 15096600.0}, {"date": "2022-03-16", "close": 138.4, "volume": 20354900.0}, {"date": "2022-03-17", "close": 140.15, "volume": 17050450.0}, {"date": "2022-03-18", "close": 140.1, "volume": 23656520.0}, {"date": "2022-03-21", "close": 139.65, "volume": 12676050.0}, {"date": "2022-03-22", "close": 142.62, "volume": 13548590.0}, {"date": "2022-03-23", "close": 139.78, "volume": 12093220.0}, {"date": "2022-03-24", "close": 140.69, "volume": 10017630.0}, {"date": "2022-03-25", "close": 141.92, "volume": 8386416.0}, {"date": "2022-03-28", "close": 140.87, "volume": 10818080.0}, {"date": "2022-03-29", "close": 141.18, "volume": 11316500.0}, {"date": "2022-03-30", "close": 140.54, "volume": 8771027.0}, {"date": "2022-03-31", "close": 136.32, "volume": 17353940.0}, {"date": "2022-04-01", "close": 135.31, "volume": 15721300.0}, {"date": "2022-04-04", "close": 135.91, "volume": 17422940.0}, {"date": "2022-04-05", "close": 133.34, "volume": 12110270.0}, {"date": "2022-04-06", "close": 131.49, "volume": 12914730.0}, {"date": "2022-04-07", "close": 131.09, "volume": 12994230.0}, {"date": "2022-04-08", "close": 133.49, "volume": 13126940.0}, {"date": "2022-04-11", "close": 133.0, "volume": 10466430.0}, {"date": "2022-04-12", "close": 131.54, "volume": 12989860.0}, {"date": "2022-04-13", "close": 127.3, "volume": 30838030.0}, {"date": "2022-04-14", "close": 126.12, "volume": 18835190.0}, {"date": "2022-04-18", "close": 128.46, "volume": 11834440.0}, {"date": "2022-04-19", "close": 131.12, "volume": 15015450.0}, {"date": "2022-04-20", "close": 131.58, "volume": 13430190.0}, {"date": "2022-04-21", "close": 130.56, "volume": 12174180.0}, {"date": "2022-04-22", "close": 126.81, "volume": 14318840.0}, {"date": "2022-04-25", "close": 126.77, "volume": 17149030.0}, {"date": "2022-04-26", "close": 123.02, "volume": 17209540.0}, {"date": "2022-04-27", "close": 121.42, "volume": 17215250.0}, {"date": "2022-04-28", "close": 123.34, "volume": 13019940.0}, {"date": "2022-04-29", "close": 119.36, "volume": 14874810.0}, {"date": "2022-05-02", "close": 120.45, "volume": 18544960.0}, {"date": "2022-05-03", "close": 123.03, "volume": 15720940.0}, {"date": "2022-05-04", "close": 127.1, "volume": 17128540.0}, {"date": "2022-05-05", "close": 123.92, "volume": 15055400.0}, {"date": "2022-05-06", "close": 123.72, "volume": 14417940.0}, {"date": "2022-05-09", "close": 121.86, "volume": 14312300.0}, {"date": "2022-05-10", "close": 118.89, "volume": 16382440.0}, {"date": "2022-05-11", "close": 118.14, "volume": 14630300.0}, {"date": "2022-05-12", "close": 118.04, "volume": 16318800.0}, {"date": "2022-05-13", "close": 119.09, "volume": 10443200.0}, {"date": "2022-05-16", "close": 118.26, "volume": 10269030.0}, {"date": "2022-05-17", "close": 122.18, "volume": 11160150.0}, {"date": "2022-05-18", "close": 120.09, "volume": 12664910.0}, {"date": "2022-05-19", "close": 118.31, "volume": 12765770.0}, {"date": "2022-05-20", "close": 117.34, "volume": 13150100.0}, {"date": "2022-05-23", "close": 124.6, "volume": 24376730.0}, {"date": "2022-05-24", "close": 126.36, "volume": 19324920.0}, {"date": "2022-05-25", "close": 127.24, "volume": 12780390.0}, {"date": "2022-05-26", "close": 129.44, "volume": 15990940.0}, {"date": "2022-05-27", "close": 131.27, "volume": 11177760.0}, {"date": "2022-05-31", "close": 132.23, "volume": 17015040.0}, {"date": "2022-06-01", "close": 129.91, "volume": 10768020.0}, {"date": "2022-06-02", "close": 132.0, "volume": 8374794.0}, {"date": "2022-06-03", "close": 130.16, "volume": 8596022.0}, {"date": "2022-06-06", "close": 129.73, "volume": 11323460.0}, {"date": "2022-06-07", "close": 130.07, "volume": 6722167.0}, {"date": "2022-06-08", "close": 128.0, "volume": 8422110.0}, {"date": "2022-06-09", "close": 125.31, "volume": 13565480.0}, {"date": "2022-06-10", "close": 119.55, "volume": 12951760.0}, {"date": "2022-06-13", "close": 115.99, "volume": 16805560.0}, {"date": "2022-06-14", "close": 114.06, "volume": 13357910.0}, {"date": "2022-06-15", "close": 115.41, "volume": 14083550.0}, {"date": "2022-06-16", "close": 113.43, "volume": 16724860.0}, {"date": "2022-06-17", "close": 113.03, "volume": 30919870.0}, {"date": "2022-06-21", "close": 115.83, "volume": 11680490.0}, {"date": "2022-06-22", "close": 115.18, "volume": 9848572.0}, {"date": "2022-06-23", "close": 113.92, "volume": 11851540.0}, {"date": "2022-06-24", "close": 117.32, "volume": 14841090.0}, {"date": "2022-06-27", "close": 116.38, "volume": 11280490.0}, {"date": "2022-06-28", "close": 115.82, "volume": 11615520.0}, {"date": "2022-06-29", "close": 115.3, "volume": 9338432.0}, {"date": "2022-06-30", "close": 112.61, "volume": 15172610.0}, {"date": "2022-07-01", "close": 114.05, "volume": 10573580.0}, {"date": "2022-07-05", "close": 112.62, "volume": 12515590.0}, {"date": "2022-07-06", "close": 111.89, "volume": 10656200.0}, {"date": "2022-07-07", "close": 114.72, "volume": 10347390.0}, {"date": "2022-07-08", "close": 114.36, "volume": 8807840.0}, {"date": "2022-07-11", "close": 112.86, "volume": 7944573.0}, {"date": "2022-07-12", "close": 112.97, "volume": 11250920.0}, {"date": "2022-07-13", "close": 111.91, "volume": 12979880.0}, {"date": "2022-07-14", "close": 108.0, "volume": 26204850.0}, {"date": "2022-07-15", "close": 112.95, "volume": 18863890.0}, {"date": "2022-07-18", "close": 111.79, "volume": 13977900.0}, {"date": "2022-07-19", "close": 114.56, "volume": 11862270.0}, {"date": "2022-07-20", "close": 114.54, "volume": 11667540.0}, {"date": "2022-07-21", "close": 115.32, "volume": 11595860.0}, {"date": "2022-07-22", "close": 114.76, "volume": 7645542.0}, {"date": "2022-07-25", "close": 115.22, "volume": 9394033.0}, {"date": "2022-07-26", "close": 113.42, "volume": 10675120.0}, {"date": "2022-07-27", "close": 115.24, "volume": 9274454.0}, {"date": "2022-07-28", "close": 114.81, "volume": 10384770.0}, {"date": "2022-07-29", "close": 115.36, "volume": 12944540.0}, {"date": "2022-08-01", "close": 114.21, "volume": 14740410.0}, {"date": "2022-08-02", "close": 112.43, "volume": 14942850.0}, {"date": "2022-08-03", "close": 113.61, "volume": 14394500.0}, {"date": "2022-08-04", "close": 112.36, "volume": 18033850.0}, {"date": "2022-08-05", "close": 115.76, "volume": 14174640.0}, {"date": "2022-08-08", "close": 114.35, "volume": 10339580.0}, {"date": "2022-08-09", "close": 115.38, "volume": 10233750.0}, {"date": "2022-08-10", "close": 118.39, "volume": 12847260.0}, {"date": "2022-08-11", "close": 120.14, "volume": 11684860.0}, {"date": "2022-08-12", "close": 122.13, "volume": 9906716.0}, {"date": "2022-08-15", "close": 122.46, "volume": 8456202.0}, {"date": "2022-08-16", "close": 123.63, "volume": 9554966.0}, {"date": "2022-08-17", "close": 122.59, "volume": 8149335.0}, {"date": "2022-08-18", "close": 121.64, "volume": 9531752.0}, {"date": "2022-08-19", "close": 118.63, "volume": 13464470.0}, {"date": "2022-08-22", "close": 116.67, "volume": 8967607.0}, {"date": "2022-08-23", "close": 115.52, "volume": 7607042.0}, {"date": "2022-08-24", "close": 115.8, "volume": 9771264.0}, {"date": "2022-08-25", "close": 118.55, "volume": 10758870.0}, {"date": "2022-08-26", "close": 114.67, "volume": 11276210.0}, {"date": "2022-08-29", "close": 114.39, "volume": 8117296.0}, {"date": "2022-08-30", "close": 114.41, "volume": 10745400.0}, {"date": "2022-08-31", "close": 113.73, "volume": 10738300.0}, {"date": "2022-09-01", "close": 114.51, "volume": 9979823.0}, {"date": "2022-09-02", "close": 113.71, "volume": 10666590.0}, {"date": "2022-09-06", "close": 113.74, "volume": 9751914.0}, {"date": "2022-09-07", "close": 115.9, "volume": 10647870.0}, {"date": "2022-09-08", "close": 118.6, "volume": 11434980.0}, {"date": "2022-09-09", "close": 119.17, "volume": 9302228.0}, {"date": "2022-09-12", "close": 120.58, "volume": 8614630.0}, {"date": "2022-09-13", "close": 116.39, "volume": 12904580.0}, {"date": "2022-09-14", "close": 116.12, "volume": 9345718.0}, {"date": "2022-09-15", "close": 117.87, "volume": 10821440.0}, {"date": "2022-09-16", "close": 117.08, "volume": 14844140.0}, {"date": "2022-09-19", "close": 118.16, "volume": 8201305.0}, {"date": "2022-09-20", "close": 115.83, "volume": 9619026.0}, {"date": "2022-09-21", "close": 112.49, "volume": 12606280.0}, {"date": "2022-09-22", "close": 111.21, "volume": 11684460.0}, {"date": "2022-09-23", "close": 109.14, "volume": 18138570.0}, {"date": "2022-09-26", "close": 106.79, "volume": 15753580.0}, {"date": "2022-09-27", "close": 105.85, "volume": 12793610.0}, {"date": "2022-09-28", "close": 107.99, "volume": 12762600.0}, {"date": "2022-09-29", "close": 106.16, "volume": 12713930.0}, {"date": "2022-09-30", "close": 104.5, "volume": 15973420.0}, {"date": "2022-10-03", "close": 107.73, "volume": 12248140.0}, {"date": "2022-10-04", "close": 112.77, "volume": 16013590.0}, {"date": "2022-10-05", "close": 110.39, "volume": 10943500.0}, {"date": "2022-10-06", "close": 108.14, "volume": 11521420.0}, {"date": "2022-10-07", "close": 105.98, "volume": 11681090.0}, {"date": "2022-10-10", "close": 104.99, "volume": 8931729.0}, {"date": "2022-10-11", "close": 101.96, "volume": 12739700.0}, {"date": "2022-10-12", "close": 103.61, "volume": 13180960.0}, {"date": "2022-10-13", "close": 109.37, "volume": 22398710.0}, {"date": "2022-10-14", "close": 111.19, "volume": 33420140.0}, {"date": "2022-10-17", "close": 115.86, "volume": 22276270.0}, {"date": "2022-10-18", "close": 118.84, "volume": 21539680.0}, {"date": "2022-10-19", "close": 116.51, "volume": 17072040.0}, {"date": "2022-10-20", "close": 116.13, "volume": 12207440.0}, {"date": "2022-10-21", "close": 122.23, "volume": 20593310.0}, {"date": "2022-10-24", "close": 122.38, "volume": 12624180.0}, {"date": "2022-10-25", "close": 122.7, "volume": 11289100.0}, {"date": "2022-10-26", "close": 124.11, "volume": 11671490.0}, {"date": "2022-10-27", "close": 124.6, "volume": 10727610.0}, {"date": "2022-10-28", "close": 126.08, "volume": 11859470.0}, {"date": "2022-10-31", "close": 125.88, "volume": 13295170.0}, {"date": "2022-11-01", "close": 128.15, "volume": 13386950.0}, {"date": "2022-11-02", "close": 126.97, "volume": 16546090.0}, {"date": "2022-11-03", "close": 127.2, "volume": 12474360.0}, {"date": "2022-11-04", "close": 130.68, "volume": 14354350.0}, {"date": "2022-11-07", "close": 131.37, "volume": 12011160.0}, {"date": "2022-11-08", "close": 131.45, "volume": 9884053.0}, {"date": "2022-11-09", "close": 129.74, "volume": 9493961.0}, {"date": "2022-11-10", "close": 135.08, "volume": 16351590.0}, {"date": "2022-11-11", "close": 135.3, "volume": 10704660.0}, {"date": "2022-11-14", "close": 133.91, "volume": 11085600.0}, {"date": "2022-11-15", "close": 132.94, "volume": 14038350.0}, {"date": "2022-11-16", "close": 133.12, "volume": 7893359.0}, {"date": "2022-11-17", "close": 132.54, "volume": 8824558.0}, {"date": "2022-11-18", "close": 133.84, "volume": 9468537.0}, {"date": "2022-11-21", "close": 133.05, "volume": 7800517.0}, {"date": "2022-11-22", "close": 135.04, "volume": 9185670.0}, {"date": "2022-11-23", "close": 136.48, "volume": 7316204.0}, {"date": "2022-11-25", "close": 136.74, "volume": 3220496.0}, {"date": "2022-11-28", "close": 134.35, "volume": 9907551.0}, {"date": "2022-11-29", "close": 136.56, "volume": 7925322.0}, {"date": "2022-11-30", "close": 138.18, "volume": 14761250.0}, {"date": "2022-12-01", "close": 136.24, "volume": 8858472.0}, {"date": "2022-12-02", "close": 135.16, "volume": 8932057.0}, {"date": "2022-12-05", "close": 131.37, "volume": 10154530.0}, {"date": "2022-12-06", "close": 131.59, "volume": 13966690.0}, {"date": "2022-12-07", "close": 131.5, "volume": 11739430.0}, {"date": "2022-12-08", "close": 132.88, "volume": 8907257.0}, {"date": "2022-12-09", "close": 132.16, "volume": 7957818.0}, {"date": "2022-12-12", "close": 134.21, "volume": 8841631.0}, {"date": "2022-12-13", "close": 134.08, "volume": 10025380.0}, {"date": "2022-12-14", "close": 133.41, "volume": 9966115.0}, {"date": "2022-12-15", "close": 130.1, "volume": 12090290.0}, {"date": "2022-12-16", "close": 129.29, "volume": 21133710.0}, {"date": "2022-12-19", "close": 130.06, "volume": 9017156.0}, {"date": "2022-12-20", "close": 130.69, "volume": 8549927.0}, {"date": "2022-12-21", "close": 132.16, "volume": 8051704.0}, {"date": "2022-12-22", "close": 130.66, "volume": 8651131.0}, {"date": "2022-12-23", "close": 131.28, "volume": 5091905.0}, {"date": "2022-12-27", "close": 131.74, "volume": 5410991.0}, {"date": "2022-12-28", "close": 132.46, "volume": 8827738.0}, {"date": "2022-12-29", "close": 133.22, "volume": 6585228.0}, {"date": "2022-12-30", "close": 134.1, "volume": 9292519.0}, {"date": "2023-01-03", "close": 135.12, "volume": 11054780.0}, {"date": "2023-01-04", "close": 136.38, "volume": 11687640.0}, {"date": "2023-01-05", "close": 135.35, "volume": 8381265.0}, {"date": "2023-01-06", "close": 137.94, "volume": 10029080.0}, {"date": "2023-01-09", "close": 137.37, "volume": 8482297.0}, {"date": "2023-01-10", "close": 138.6, "volume": 9048665.0}, {"date": "2023-01-11", "close": 139.63, "volume": 8703698.0}, {"date": "2023-01-12", "close": 139.49, "volume": 11001670.0}, {"date": "2023-01-13", "close": 143.01, "volume": 20200050.0}, {"date": "2023-01-17", "close": 140.8, "volume": 14292880.0}, {"date": "2023-01-18", "close": 136.57, "volume": 13392600.0}, {"date": "2023-01-19", "close": 134.75, "volume": 13303370.0}, {"date": "2023-01-20", "close": 135.08, "volume": 13092490.0}, {"date": "2023-01-23", "close": 137.27, "volume": 10487130.0}, {"date": "2023-01-24", "close": 138.45, "volume": 6944991.0}, {"date": "2023-01-25", "close": 139.12, "volume": 8967007.0}, {"date": "2023-01-26", "close": 139.98, "volume": 7487631.0}, {"date": "2023-01-27", "close": 140.32, "volume": 7489946.0}, {"date": "2023-01-30", "close": 139.13, "volume": 6729255.0}, {"date": "2023-01-31", "close": 139.96, "volume": 9188738.0}, {"date": "2023-02-01", "close": 139.59, "volume": 8841846.0}, {"date": "2023-02-02", "close": 138.94, "volume": 11822060.0}, {"date": "2023-02-03", "close": 141.09, "volume": 11501230.0}, {"date": "2023-02-06", "close": 141.92, "volume": 8406231.0}, {"date": "2023-02-07", "close": 143.65, "volume": 10447890.0}, {"date": "2023-02-08", "close": 142.64, "volume": 6957965.0}, {"date": "2023-02-09", "close": 140.42, "volume": 6443109.0}, {"date": "2023-02-10", "close": 141.04, "volume": 6582853.0}, {"date": "2023-02-13", "close": 142.57, "volume": 7134607.0}, {"date": "2023-02-14", "close": 143.2, "volume": 9249399.0}, {"date": "2023-02-15", "close": 143.8, "volume": 6731172.0}, {"date": "2023-02-16", "close": 141.82, "volume": 8165306.0}, {"date": "2023-02-17", "close": 142.24, "volume": 7948829.0}, {"date": "2023-02-21", "close": 139.63, "volume": 9996283.0}, {"date": "2023-02-22", "close": 138.56, "volume": 11107500.0}, {"date": "2023-02-23", "close": 139.67, "volume": 8068010.0}, {"date": "2023-02-24", "close": 140.93, "volume": 9126888.0}, {"date": "2023-02-27", "close": 142.16, "volume": 10014650.0}, {"date": "2023-02-28", "close": 143.35, "volume": 11019760.0}, {"date": "2023-03-01", "close": 142.55, "volume": 7139155.0}, {"date": "2023-03-02", "close": 141.07, "volume": 11107550.0}, {"date": "2023-03-03", "close": 143.66, "volume": 9513063.0}, {"date": "2023-03-06", "close": 142.82, "volume": 9261255.0}, {"date": "2023-03-07", "close": 138.62, "volume": 11747620.0}, {"date": "2023-03-08", "close": 137.8, "volume": 10002550.0}, {"date": "2023-03-09", "close": 130.34, "volume": 25888100.0}, {"date": "2023-03-10", "close": 133.65, "volume": 37599660.0}, {"date": "2023-03-13", "close": 131.25, "volume": 42901130.0}, {"date": "2023-03-14", "close": 134.62, "volume": 29648120.0}, {"date": "2023-03-15", "close": 128.26, "volume": 34280610.0}, {"date": "2023-03-16", "close": 130.75, "volume": 24570590.0}, {"date": "2023-03-17", "close": 125.81, "volume": 38395980.0}, {"date": "2023-03-20", "close": 127.14, "volume": 22875510.0}, {"date": "2023-03-21", "close": 130.55, "volume": 17807810.0}, {"date": "2023-03-22", "close": 127.18, "volume": 17250170.0}, {"date": "2023-03-23", "close": 126.84, "volume": 16677640.0}, {"date": "2023-03-24", "close": 124.91, "volume": 22326920.0}, {"date": "2023-03-27", "close": 128.49, "volume": 18853940.0}, {"date": "2023-03-28", "close": 128.88, "volume": 10820470.0}, {"date": "2023-03-29", "close": 129.14, "volume": 14595260.0}, {"date": "2023-03-30", "close": 128.75, "volume": 12134680.0}, {"date": "2023-03-31", "close": 130.31, "volume": 13105220.0}, {"date": "2023-04-03", "close": 130.16, "volume": 11775390.0}, {"date": "2023-04-04", "close": 128.42, "volume": 11579920.0}, {"date": "2023-04-05", "close": 127.61, "volume": 9614692.0}, {"date": "2023-04-06", "close": 127.47, "volume": 8760220.0}, {"date": "2023-04-10", "close": 127.89, "volume": 9477292.0}, {"date": "2023-04-11", "close": 128.52, "volume": 10516270.0}, {"date": "2023-04-12", "close": 128.5, "volume": 11821000.0}, {"date": "2023-04-13", "close": 128.99, "volume": 12450240.0}, {"date": "2023-04-14", "close": 138.73, "volume": 43931330.0}, {"date": "2023-04-17", "close": 139.83, "volume": 16050490.0}, {"date": "2023-04-18", "close": 141.4, "volume": 13760140.0}, {"date": "2023-04-19", "close": 141.22, "volume": 9158112.0}, {"date": "2023-04-20", "close": 140.81, "volume": 10586250.0}, {"date": "2023-04-21", "close": 140.54, "volume": 11842540.0}, {"date": "2023-04-24", "close": 140.73, "volume": 7567666.0}, {"date": "2023-04-25", "close": 137.67, "volume": 10629330.0}, {"date": "2023-04-26", "close": 135.23, "volume": 14416150.0}, {"date": "2023-04-27", "close": 137.05, "volume": 9041092.0}, {"date": "2023-04-28", "close": 138.24, "volume": 9887262.0}, {"date": "2023-05-01", "close": 141.2, "volume": 20415760.0}, {"date": "2023-05-02", "close": 138.92, "volume": 14113450.0}, {"date": "2023-05-03", "close": 135.98, "volume": 12930910.0}, {"date": "2023-05-04", "close": 134.12, "volume": 17089160.0}, {"date": "2023-05-05", "close": 136.74, "volume": 11261390.0}, {"date": "2023-05-08", "close": 137.07, "volume": 7484872.0}, {"date": "2023-05-09", "close": 136.41, "volume": 7343573.0}, {"date": "2023-05-10", "close": 136.48, "volume": 8133416.0}, {"date": "2023-05-11", "close": 136.05, "volume": 7057277.0}, {"date": "2023-05-12", "close": 134.1, "volume": 9988598.0}, {"date": "2023-05-15", "close": 135.23, "volume": 7639451.0}, {"date": "2023-05-16", "close": 134.32, "volume": 6483267.0}, {"date": "2023-05-17", "close": 138.45, "volume": 12711520.0}, {"date": "2023-05-18", "close": 139.5, "volume": 10999610.0}, {"date": "2023-05-19", "close": 139.18, "volume": 13492240.0}, {"date": "2023-05-22", "close": 138.03, "volume": 11402480.0}, {"date": "2023-05-23", "close": 136.59, "volume": 9514897.0}, {"date": "2023-05-24", "close": 135.34, "volume": 8577997.0}, {"date": "2023-05-25", "close": 135.67, "volume": 8472505.0}, {"date": "2023-05-26", "close": 136.94, "volume": 8579941.0}, {"date": "2023-05-30", "close": 137.46, "volume": 7399867.0}, {"date": "2023-05-31", "close": 135.71, "volume": 14219910.0}, {"date": "2023-06-01", "close": 137.58, "volume": 12248090.0}, {"date": "2023-06-02", "close": 140.47, "volume": 12922470.0}, {"date": "2023-06-05", "close": 139.09, "volume": 8511902.0}, {"date": "2023-06-06", "close": 139.34, "volume": 9329541.0}, {"date": "2023-06-07", "close": 140.69, "volume": 9281389.0}, {"date": "2023-06-08", "close": 140.73, "volume": 7370043.0}, {"date": "2023-06-09", "close": 141.01, "volume": 7253946.0}, {"date": "2023-06-12", "close": 141.0, "volume": 7600196.0}, {"date": "2023-06-13", "close": 142.02, "volume": 7701567.0}, {"date": "2023-06-14", "close": 141.49, "volume": 9068729.0}, {"date": "2023-06-15", "close": 143.09, "volume": 9343096.0}, {"date": "2023-06-16", "close": 143.26, "volume": 13813510.0}, {"date": "2023-06-20", "close": 142.53, "volume": 8431008.0}, {"date": "2023-06-21", "close": 142.32, "volume": 9926459.0}, {"date": "2023-06-22", "close": 139.58, "volume": 10076330.0}, {"date": "2023-06-23", "close": 138.85, "volume": 9919539.0}, {"date": "2023-06-26", "close": 139.19, "volume": 8429727.0}, {"date": "2023-06-27", "close": 139.2, "volume": 8154024.0}, {"date": "2023-06-28", "close": 138.59, "volume": 7558644.0}, {"date": "2023-06-29", "close": 143.43, "volume": 15423230.0}, {"date": "2023-06-30", "close": 145.44, "volume": 14212820.0}, {"date": "2023-07-03", "close": 146.61, "volume": 8021622.0}, {"date": "2023-07-05", "close": 144.64, "volume": 8935519.0}, {"date": "2023-07-06", "close": 143.21, "volume": 9714100.0}, {"date": "2023-07-07", "close": 144.34, "volume": 8981456.0}, {"date": "2023-07-10", "close": 145.15, "volume": 9100060.0}, {"date": "2023-07-11", "close": 147.42, "volume": 11265590.0}, {"date": "2023-07-12", "close": 148.15, "volume": 11323230.0}, {"date": "2023-07-13", "close": 148.87, "volume": 11234930.0}, {"date": "2023-07-14", "close": 149.77, "volume": 27028430.0}, {"date": "2023-07-17", "close": 153.38, "volume": 17262390.0}, {"date": "2023-07-18", "close": 153.66, "volume": 13491730.0}, {"date": "2023-07-19", "close": 154.25, "volume": 12510000.0}, {"date": "2023-07-20", "close": 156.15, "volume": 9935907.0}, {"date": "2023-07-21", "close": 154.95, "volume": 10636380.0}, {"date": "2023-07-24", "close": 158.0, "volume": 14381430.0}, {"date": "2023-07-25", "close": 156.82, "volume": 9944679.0}, {"date": "2023-07-26", "close": 157.76, "volume": 8728593.0}, {"date": "2023-07-27", "close": 156.02, "volume": 10778410.0}, {"date": "2023-07-28", "close": 156.91, "volume": 9105974.0}, {"date": "2023-07-31", "close": 157.96, "volume": 8894353.0}, {"date": "2023-08-01", "close": 157.18, "volume": 6855682.0}, {"date": "2023-08-02", "close": 155.4, "volume": 8303708.0}, {"date": "2023-08-03", "close": 156.35, "volume": 6087542.0}, {"date": "2023-08-04", "close": 156.02, "volume": 6209397.0}, {"date": "2023-08-07", "close": 156.76, "volume": 7251832.0}, {"date": "2023-08-08", "close": 155.88, "volume": 8623379.0}, {"date": "2023-08-09", "close": 153.79, "volume": 6277813.0}, {"date": "2023-08-10", "close": 153.56, "volume": 5995076.0}, {"date": "2023-08-11", "close": 154.45, "volume": 5180690.0}, {"date": "2023-08-14", "close": 154.77, "volume": 5044282.0}, {"date": "2023-08-15", "close": 150.83, "volume": 10300300.0}, {"date": "2023-08-16", "close": 150.19, "volume": 6978235.0}, {"date": "2023-08-17", "close": 148.63, "volume": 9953912.0}, {"date": "2023-08-18", "close": 148.97, "volume": 8517460.0}, {"date": "2023-08-21", "close": 149.48, "volume": 8327018.0}, {"date": "2023-08-22", "close": 146.38, "volume": 9681972.0}, {"date": "2023-08-23", "close": 147.37, "volume": 7858021.0}, {"date": "2023-08-24", "close": 147.23, "volume": 6534026.0}, {"date": "2023-08-25", "close": 147.05, "volume": 6695537.0}, {"date": "2023-08-28", "close": 147.56, "volume": 5094201.0}, {"date": "2023-08-29", "close": 148.76, "volume": 6336962.0}, {"date": "2023-08-30", "close": 148.16, "volume": 6277318.0}, {"date": "2023-08-31", "close": 146.33, "volume": 10933940.0}, {"date": "2023-09-01", "close": 146.82, "volume": 7903496.0}, {"date": "2023-09-05", "close": 145.2, "volume": 7854739.0}, {"date": "2023-09-06", "close": 144.96, "volume": 8629164.0}, {"date": "2023-09-07", "close": 143.72, "volume": 8373738.0}, {"date": "2023-09-08", "close": 143.83, "volume": 7110254.0}, {"date": "2023-09-11", "close": 144.46, "volume": 6854220.0}, {"date": "2023-09-12", "close": 146.34, "volume": 8363165.0}, {"date": "2023-09-13", "close": 146.41, "volume": 8325914.0}, {"date": "2023-09-14", "close": 149.25, "volume": 10034930.0}, {"date": "2023-09-15", "close": 148.81, "volume": 19863380.0}, {"date": "2023-09-18", "close": 149.12, "volume": 6512360.0}, {"date": "2023-09-19", "close": 148.93, "volume": 7945606.0}, {"date": "2023-09-20", "close": 148.3, "volume": 7334257.0}, {"date": "2023-09-21", "close": 147.14, "volume": 8053410.0}, {"date": "2023-09-22", "close": 145.73, "volume": 7071975.0}, {"date": "2023-09-25", "close": 146.45, "volume": 7044672.0}, {"date": "2023-09-26", "close": 144.93, "volume": 7468405.0}, {"date": "2023-09-27", "close": 145.78, "volume": 6717822.0}, {"date": "2023-09-28", "close": 147.59, "volume": 8868063.0}, {"date": "2023-09-29", "close": 145.02, "volume": 11917830.0}, {"date": "2023-10-02", "close": 143.77, "volume": 9170644.0}, {"date": "2023-10-03", "close": 142.71, "volume": 9431118.0}, {"date": "2023-10-04", "close": 143.35, "volume": 8128748.0}, {"date": "2023-10-05", "close": 142.9, "volume": 8576237.0}, {"date": "2023-10-06", "close": 145.1, "volume": 10270620.0}, {"date": "2023-10-09", "close": 144.77, "volume": 6964907.0}, {"date": "2023-10-10", "close": 145.65, "volume": 11288770.0}, {"date": "2023-10-11", "close": 146.15, "volume": 8698175.0}, {"date": "2023-10-12", "close": 145.81, "volume": 10484440.0}, {"date": "2023-10-13", "close": 148.0, "volume": 29487200.0}, {"date": "2023-10-16", "close": 147.85, "volume": 12663460.0}, {"date": "2023-10-17", "close": 147.53, "volume": 11482740.0}, {"date": "2023-10-18", "close": 145.91, "volume": 9620257.0}, {"date": "2023-10-19", "close": 145.29, "volume": 11143630.0}, {"date": "2023-10-20", "close": 142.95, "volume": 13332870.0}, {"date": "2023-10-23", "close": 141.0, "volume": 10133410.0}, {"date": "2023-10-24", "close": 141.17, "volume": 8881354.0}, {"date": "2023-10-25", "close": 140.4, "volume": 8242565.0}, {"date": "2023-10-26", "close": 140.76, "volume": 9109431.0}, {"date": "2023-10-27", "close": 135.69, "volume": 17434720.0}, {"date": "2023-10-30", "close": 137.42, "volume": 9855540.0}, {"date": "2023-10-31", "close": 139.06, "volume": 9672460.0}, {"date": "2023-11-01", "close": 138.94, "volume": 9432048.0}, {"date": "2023-11-02", "close": 141.42, "volume": 10186180.0}, {"date": "2023-11-03", "close": 143.0, "volume": 9538719.0}, {"date": "2023-11-06", "close": 144.08, "volume": 7625063.0}, {"date": "2023-11-07", "close": 144.01, "volume": 6297915.0}, {"date": "2023-11-08", "close": 144.72, "volume": 7618169.0}, {"date": "2023-11-09", "close": 144.29, "volume": 7992477.0}, {"date": "2023-11-10", "close": 146.43, "volume": 7983935.0}, {"date": "2023-11-13", "close": 145.78, "volume": 6676364.0}, {"date": "2023-11-14", "close": 148.44, "volume": 9927723.0}, {"date": "2023-11-15", "close": 149.74, "volume": 8365296.0}, {"date": "2023-11-16", "close": 151.45, "volume": 8126188.0}, {"date": "2023-11-17", "close": 152.82, "volume": 7814064.0}, {"date": "2023-11-20", "close": 153.29, "volume": 7020349.0}, {"date": "2023-11-21", "close": 152.97, "volume": 7083506.0}, {"date": "2023-11-22", "close": 153.33, "volume": 5175135.0}, {"date": "2023-11-24", "close": 153.54, "volume": 3496941.0}, {"date": "2023-11-27", "close": 153.19, "volume": 6259116.0}, {"date": "2023-11-28", "close": 153.54, "volume": 6582937.0}, {"date": "2023-11-29", "close": 154.32, "volume": 9126053.0}, {"date": "2023-11-30", "close": 156.08, "volume": 9869790.0}, {"date": "2023-12-01", "close": 156.84, "volume": 8916001.0}, {"date": "2023-12-04", "close": 157.99, "volume": 9607465.0}, {"date": "2023-12-05", "close": 157.97, "volume": 9135597.0}, {"date": "2023-12-06", "close": 156.31, "volume": 9366004.0}, {"date": "2023-12-07", "close": 156.79, "volume": 8130874.0}, {"date": "2023-12-08", "close": 158.52, "volume": 7369370.0}, {"date": "2023-12-11", "close": 159.1, "volume": 8093908.0}, {"date": "2023-12-12", "close": 160.52, "volume": 10222980.0}, {"date": "2023-12-13", "close": 161.06, "volume": 12379100.0}, {"date": "2023-12-14", "close": 163.99, "volume": 13642990.0}, {"date": "2023-12-15", "close": 165.23, "volume": 20309350.0}, {"date": "2023-12-18", "close": 166.23, "volume": 8469608.0}, {"date": "2023-12-19", "close": 168.45, "volume": 10345690.0}, {"date": "2023-12-20", "close": 166.55, "volume": 10734710.0}, {"date": "2023-12-21", "close": 167.5, "volume": 7601678.0}, {"date": "2023-12-22", "close": 167.4, "volume": 6576322.0}, {"date": "2023-12-26", "close": 168.39, "volume": 4683605.0}, {"date": "2023-12-27", "close": 169.4, "volume": 6428643.0}, {"date": "2023-12-28", "close": 170.3, "volume": 6320129.0}, {"date": "2023-12-29", "close": 170.1, "volume": 6435102.0}, {"date": "2024-01-02", "close": 172.08, "volume": 9977424.0}, {"date": "2024-01-03", "close": 171.33, "volume": 9852335.0}, {"date": "2024-01-04", "close": 171.41, "volume": 11972550.0}, {"date": "2024-01-05", "close": 172.27, "volume": 10066030.0}, {"date": "2024-01-08", "close": 172.02, "volume": 11229920.0}, {"date": "2024-01-09", "close": 170.66, "volume": 9923630.0}, {"date": "2024-01-10", "close": 171.02, "volume": 9670218.0}, {"date": "2024-01-11", "close": 170.3, "volume": 11919500.0}, {"date": "2024-01-12", "close": 169.05, "volume": 19436500.0}, {"date": "2024-01-16", "close": 167.99, "volume": 17206420.0}, {"date": "2024-01-17", "close": 167.09, "volume": 11107470.0}, {"date": "2024-01-18", "close": 167.42, "volume": 9382255.0}, {"date": "2024-01-19", "close": 170.31, "volume": 13115660.0}, {"date": "2024-01-22", "close": 170.11, "volume": 12837510.0}, {"date": "2024-01-23", "close": 168.99, "volume": 8360829.0}, {"date": "2024-01-24", "close": 170.5, "volume": 9967060.0}, {"date": "2024-01-25", "close": 172.94, "volume": 8873481.0}, {"date": "2024-01-26", "close": 172.28, "volume": 7442955.0}, {"date": "2024-01-29", "close": 172.73, "volume": 6971192.0}, {"date": "2024-01-30", "close": 176.27, "volume": 10822080.0}, {"date": "2024-01-31", "close": 174.36, "volume": 11521820.0}, {"date": "2024-02-01", "close": 173.73, "volume": 9354798.0}, {"date": "2024-02-02", "close": 174.73, "volume": 8607839.0}, {"date": "2024-02-05", "close": 174.5, "volume": 7820160.0}, {"date": "2024-02-06", "close": 175.1, "volume": 6765684.0}, {"date": "2024-02-07", "close": 175.43, "volume": 7225478.0}, {"date": "2024-02-08", "close": 174.8, "volume": 6060285.0}, {"date": "2024-02-09", "close": 175.01, "volume": 6296729.0}, {"date": "2024-02-12", "close": 175.79, "volume": 8539316.0}, {"date": "2024-02-13", "close": 174.26, "volume": 8397631.0}, {"date": "2024-02-14", "close": 176.03, "volume": 7056664.0}, {"date": "2024-02-15", "close": 179.87, "volume": 8723390.0}, {"date": "2024-02-16", "close": 179.03, "volume": 8152647.0}, {"date": "2024-02-20", "close": 179.73, "volume": 9667959.0}, {"date": "2024-02-21", "close": 180.9, "volume": 7027857.0}, {"date": "2024-02-22", "close": 183.07, "volume": 9296459.0}, {"date": "2024-02-23", "close": 183.99, "volume": 7105833.0}, {"date": "2024-02-26", "close": 183.36, "volume": 7145391.0}, {"date": "2024-02-27", "close": 183.45, "volume": 5717065.0}, {"date": "2024-02-28", "close": 184.38, "volume": 6131608.0}, {"date": "2024-02-29", "close": 186.06, "volume": 9643012.0}, {"date": "2024-03-01", "close": 185.29, "volume": 6311996.0}, {"date": "2024-03-04", "close": 186.68, "volume": 7063605.0}, {"date": "2024-03-05", "close": 188.55, "volume": 6617832.0}, {"date": "2024-03-06", "close": 189.53, "volume": 7572891.0}, {"date": "2024-03-07", "close": 187.87, "volume": 7618277.0}, {"date": "2024-03-08", "close": 188.22, "volume": 6172199.0}, {"date": "2024-03-11", "close": 188.29, "volume": 5762569.0}, {"date": "2024-03-12", "close": 189.84, "volume": 5708384.0}, {"date": "2024-03-13", "close": 191.38, "volume": 7795535.0}, {"date": "2024-03-14", "close": 187.97, "volume": 10310950.0}, {"date": "2024-03-15", "close": 190.3, "volume": 17214230.0}, {"date": "2024-03-18", "close": 192.66, "volume": 9013843.0}, {"date": "2024-03-19", "close": 193.79, "volume": 8478717.0}, {"date": "2024-03-20", "close": 196.33, "volume": 9367043.0}, {"date": "2024-03-21", "close": 199.06, "volume": 11203800.0}, {"date": "2024-03-22", "close": 196.62, "volume": 8108840.0}, {"date": "2024-03-25", "close": 194.82, "volume": 8620015.0}, {"date": "2024-03-26", "close": 195.73, "volume": 5961484.0}, {"date": "2024-03-27", "close": 199.52, "volume": 8725757.0}, {"date": "2024-03-28", "close": 200.3, "volume": 8628313.0}, {"date": "2024-04-01", "close": 198.94, "volume": 7309009.0}, {"date": "2024-04-02", "close": 198.86, "volume": 7014683.0}, {"date": "2024-04-03", "close": 198.3, "volume": 9353426.0}, {"date": "2024-04-04", "close": 195.65, "volume": 9243793.0}, {"date": "2024-04-05", "close": 197.45, "volume": 6532278.0}, {"date": "2024-04-08", "close": 198.48, "volume": 8000963.0}, {"date": "2024-04-09", "close": 197.15, "volume": 7358631.0}, {"date": "2024-04-10", "close": 195.47, "volume": 7681377.0}, {"date": "2024-04-11", "close": 195.43, "volume": 10137700.0}, {"date": "2024-04-12", "close": 182.79, "volume": 31532310.0}, {"date": "2024-04-15", "close": 182.89, "volume": 14766590.0}, {"date": "2024-04-16", "close": 180.8, "volume": 16451800.0}, {"date": "2024-04-17", "close": 180.08, "volume": 9017093.0}, {"date": "2024-04-18", "close": 181.25, "volume": 9557720.0}, {"date": "2024-04-19", "close": 185.8, "volume": 13402310.0}, {"date": "2024-04-22", "close": 189.41, "volume": 11529670.0}, {"date": "2024-04-23", "close": 192.14, "volume": 9144372.0}, {"date": "2024-04-24", "close": 193.08, "volume": 6964905.0}, {"date": "2024-04-25", "close": 193.37, "volume": 9802265.0}, {"date": "2024-04-26", "close": 193.49, "volume": 6413655.0}, {"date": "2024-04-29", "close": 193.28, "volume": 5411129.0}, {"date": "2024-04-30", "close": 191.74, "volume": 8153681.0}, {"date": "2024-05-01", "close": 191.86, "volume": 7446703.0}, {"date": "2024-05-02", "close": 191.66, "volume": 6501657.0}, {"date": "2024-05-03", "close": 190.51, "volume": 8922775.0}, {"date": "2024-05-06", "close": 192.0, "volume": 7911134.0}, {"date": "2024-05-07", "close": 191.75, "volume": 7688771.0}, {"date": "2024-05-08", "close": 195.65, "volume": 9227561.0}, {"date": "2024-05-09", "close": 197.5, "volume": 7977291.0}, {"date": "2024-05-10", "close": 198.77, "volume": 7529790.0}, {"date": "2024-05-13", "close": 198.73, "volume": 7049241.0}, {"date": "2024-05-14", "close": 201.51, "volume": 8596175.0}, {"date": "2024-05-15", "close": 202.11, "volume": 8369975.0}, {"date": "2024-05-16", "close": 202.47, "volume": 8497927.0}, {"date": "2024-05-17", "close": 204.79, "volume": 9260490.0}, {"date": "2024-05-20", "close": 195.58, "volume": 17373250.0}, {"date": "2024-05-21", "close": 199.52, "volume": 14420800.0}, {"date": "2024-05-22", "close": 198.31, "volume": 9425338.0}, {"date": "2024-05-23", "close": 196.92, "volume": 8069445.0}, {"date": "2024-05-24", "close": 200.71, "volume": 7356233.0}, {"date": "2024-05-28", "close": 199.5, "volume": 6910206.0}, {"date": "2024-05-29", "close": 198.11, "volume": 6120045.0}, {"date": "2024-05-30", "close": 199.33, "volume": 6829719.0}, {"date": "2024-05-31", "close": 202.63, "volume": 14417890.0}, {"date": "2024-06-03", "close": 201.82, "volume": 6444309.0}, {"date": "2024-06-04", "close": 199.16, "volume": 6848338.0}, {"date": "2024-06-05", "close": 197.26, "volume": 8351597.0}, {"date": "2024-06-06", "close": 196.91, "volume": 7640289.0}, {"date": "2024-06-07", "close": 199.95, "volume": 6964498.0}, {"date": "2024-06-10", "close": 199.61, "volume": 6071201.0}, {"date": "2024-06-11", "close": 194.36, "volume": 9235302.0}, {"date": "2024-06-12", "close": 191.53, "volume": 12751330.0}, {"date": "2024-06-13", "close": 193.66, "volume": 8587786.0}, {"date": "2024-06-14", "close": 193.78, "volume": 6874029.0}, {"date": "2024-06-17", "close": 194.98, "volume": 8725445.0}, {"date": "2024-06-18", "close": 197.0, "volume": 9022971.0}, {"date": "2024-06-20", "close": 198.67, "volume": 8731062.0}, {"date": "2024-06-21", "close": 196.3, "volume": 20972500.0}, {"date": "2024-06-24", "close": 198.88, "volume": 9785929.0}, {"date": "2024-06-25", "close": 198.07, "volume": 6915909.0}, {"date": "2024-06-26", "close": 197.43, "volume": 7758582.0}, {"date": "2024-06-27", "close": 199.17, "volume": 7913453.0}, {"date": "2024-06-28", "close": 202.26, "volume": 15307620.0}, {"date": "2024-07-01", "close": 205.45, "volume": 10205840.0}, {"date": "2024-07-02", "close": 208.83, "volume": 7802936.0}, {"date": "2024-07-03", "close": 208.69, "volume": 5560925.0}, {"date": "2024-07-05", "close": 204.79, "volume": 8093096.0}, {"date": "2024-07-08", "close": 205.17, "volume": 8706967.0}, {"date": "2024-07-09", "close": 207.63, "volume": 9060258.0}, {"date": "2024-07-10", "close": 207.8, "volume": 8328493.0}, {"date": "2024-07-11", "close": 207.45, "volume": 10666940.0}, {"date": "2024-07-12", "close": 204.94, "volume": 15443440.0}, {"date": "2024-07-15", "close": 210.05, "volume": 10719670.0}, {"date": "2024-07-16", "close": 213.62, "volume": 11557020.0}, {"date": "2024-07-17", "close": 216.87, "volume": 11572470.0}, {"date": "2024-07-18", "close": 209.98, "volume": 12415130.0}, {"date": "2024-07-19", "close": 209.78, "volume": 8095898.0}, {"date": "2024-07-22", "close": 210.28, "volume": 7663223.0}, {"date": "2024-07-23", "close": 210.33, "volume": 5557262.0}, {"date": "2024-07-24", "close": 208.59, "volume": 7118957.0}, {"date": "2024-07-25", "close": 208.67, "volume": 6403774.0}, {"date": "2024-07-26", "close": 212.24, "volume": 8027787.0}, {"date": "2024-07-29", "close": 210.85, "volume": 6533636.0}, {"date": "2024-07-30", "close": 215.19, "volume": 8850705.0}, {"date": "2024-07-31", "close": 212.8, "volume": 9071637.0}, {"date": "2024-08-01", "close": 207.96, "volume": 10918640.0}, {"date": "2024-08-02", "close": 199.14, "volume": 18041680.0}, {"date": "2024-08-05", "close": 194.9, "volume": 13927000.0}, {"date": "2024-08-06", "close": 200.34, "volume": 10605780.0}, {"date": "2024-08-07", "close": 200.4, "volume": 9204434.0}, {"date": "2024-08-08", "close": 204.06, "volume": 7761199.0}, {"date": "2024-08-09", "close": 205.8, "volume": 5540240.0}, {"date": "2024-08-12", "close": 206.19, "volume": 6935954.0}, {"date": "2024-08-13", "close": 207.94, "volume": 6387942.0}, {"date": "2024-08-14", "close": 210.24, "volume": 6999809.0}, {"date": "2024-08-15", "close": 211.55, "volume": 7001005.0}, {"date": "2024-08-16", "close": 213.97, "volume": 7931234.0}, {"date": "2024-08-19", "close": 215.45, "volume": 6090818.0}, {"date": "2024-08-20", "close": 214.52, "volume": 5640223.0}, {"date": "2024-08-21", "close": 214.6, "volume": 5202472.0}, {"date": "2024-08-22", "close": 216.63, "volume": 5247098.0}, {"date": "2024-08-23", "close": 218.31, "volume": 7213981.0}, {"date": "2024-08-26", "close": 219.17, "volume": 5105245.0}, {"date": "2024-08-27", "close": 220.18, "volume": 5185221.0}, {"date": "2024-08-28", "close": 221.29, "volume": 6506402.0}, {"date": "2024-08-29", "close": 222.21, "volume": 6416149.0}, {"date": "2024-08-30", "close": 224.8, "volume": 8574128.0}, {"date": "2024-09-03", "close": 220.3, "volume": 8956089.0}, {"date": "2024-09-04", "close": 219.33, "volume": 7389474.0}, {"date": "2024-09-05", "close": 217.63, "volume": 8067874.0}, {"date": "2024-09-06", "close": 212.46, "volume": 7776998.0}, {"date": "2024-09-09", "close": 216.81, "volume": 8935074.0}, {"date": "2024-09-10", "close": 205.56, "volume": 28406900.0}, {"date": "2024-09-11", "close": 207.23, "volume": 13658740.0}, {"date": "2024-09-12", "close": 206.6, "volume": 9055756.0}, {"date": "2024-09-13", "close": 204.32, "volume": 10226690.0}, {"date": "2024-09-16", "close": 207.86, "volume": 8634936.0}, {"date": "2024-09-17", "close": 209.25, "volume": 7573345.0}, {"date": "2024-09-18", "close": 207.53, "volume": 8259876.0}, {"date": "2024-09-19", "close": 210.48, "volume": 11635170.0}, {"date": "2024-09-20", "close": 211.09, "volume": 20884970.0}, {"date": "2024-09-23", "close": 211.44, "volume": 7223491.0}, {"date": "2024-09-24", "close": 211.59, "volume": 7323239.0}, {"date": "2024-09-25", "close": 210.19, "volume": 8976520.0}, {"date": "2024-09-26", "close": 209.78, "volume": 7807480.0}, {"date": "2024-09-27", "close": 210.5, "volume": 7032450.0}, {"date": "2024-09-30", "close": 210.86, "volume": 8668314.0}, {"date": "2024-10-01", "close": 207.04, "volume": 8540064.0}, {"date": "2024-10-02", "close": 207.29, "volume": 5810931.0}, {"date": "2024-10-03", "close": 205.23, "volume": 7251325.0}, {"date": "2024-10-04", "close": 211.22, "volume": 10213420.0}, {"date": "2024-10-07", "close": 210.93, "volume": 6718898.0}, {"date": "2024-10-08", "close": 210.75, "volume": 6021772.0}, {"date": "2024-10-09", "close": 213.42, "volume": 7023998.0}, {"date": "2024-10-10", "close": 212.84, "volume": 7927051.0}, {"date": "2024-10-11", "close": 222.29, "volume": 18320650.0}, {"date": "2024-10-14", "close": 221.48, "volume": 9048925.0}, {"date": "2024-10-15", "close": 222.39, "volume": 9235825.0}, {"date": "2024-10-16", "close": 223.64, "volume": 6382515.0}, {"date": "2024-10-17", "close": 224.42, "volume": 6470186.0}, {"date": "2024-10-18", "close": 225.37, "volume": 7000543.0}, {"date": "2024-10-21", "close": 223.0, "volume": 5869959.0}, {"date": "2024-10-22", "close": 224.12, "volume": 9586793.0}, {"date": "2024-10-23", "close": 223.41, "volume": 6180528.0}, {"date": "2024-10-24", "close": 224.98, "volume": 6002202.0}, {"date": "2024-10-25", "close": 222.31, "volume": 6369720.0}, {"date": "2024-10-28", "close": 225.5, "volume": 6842956.0}, {"date": "2024-10-29", "close": 222.9, "volume": 6580004.0}, {"date": "2024-10-30", "close": 224.41, "volume": 7110941.0}, {"date": "2024-10-31", "close": 221.92, "volume": 7829932.0}, {"date": "2024-11-01", "close": 222.94, "volume": 6923452.0}, {"date": "2024-11-04", "close": 219.78, "volume": 8229588.0}, {"date": "2024-11-05", "close": 221.49, "volume": 5600686.0}, {"date": "2024-11-06", "close": 247.06, "volume": 23987750.0}, {"date": "2024-11-07", "close": 236.38, "volume": 16451070.0}, {"date": "2024-11-08", "close": 236.98, "volume": 9502100.0}, {"date": "2024-11-11", "close": 239.29, "volume": 9017079.0}, {"date": "2024-11-12", "close": 239.56, "volume": 6860956.0}, {"date": "2024-11-13", "close": 241.16, "volume": 11472560.0}, {"date": "2024-11-14", "close": 241.87, "volume": 10172200.0}, {"date": "2024-11-15", "close": 245.31, "volume": 11518840.0}, {"date": "2024-11-18", "close": 245.03, "volume": 9052575.0}, {"date": "2024-11-19", "close": 243.09, "volume": 6792660.0}, {"date": "2024-11-20", "close": 240.78, "volume": 9015290.0}, {"date": "2024-11-21", "close": 244.76, "volume": 8783516.0}, {"date": "2024-11-22", "close": 248.55, "volume": 7997307.0}, {"date": "2024-11-25", "close": 250.29, "volume": 10295350.0}, {"date": "2024-11-26", "close": 249.97, "volume": 6212142.0}, {"date": "2024-11-27", "close": 249.79, "volume": 5472265.0}, {"date": "2024-11-29", "close": 249.72, "volume": 5494825.0}, {"date": "2024-12-02", "close": 246.25, "volume": 8899741.0}, {"date": "2024-12-03", "close": 244.82, "volume": 6657694.0}, {"date": "2024-12-04", "close": 243.4, "volume": 7346265.0}, {"date": "2024-12-05", "close": 245.48, "volume": 6572536.0}, {"date": "2024-12-06", "close": 247.36, "volume": 5519738.0}, {"date": "2024-12-09", "close": 243.81, "volume": 7076466.0}, {"date": "2024-12-10", "close": 242.86, "volume": 9108339.0}, {"date": "2024-12-11", "close": 243.53, "volume": 7884442.0}, {"date": "2024-12-12", "close": 241.53, "volume": 6113771.0}, {"date": "2024-12-13", "close": 239.94, "volume": 10392750.0}, {"date": "2024-12-16", "close": 239.58, "volume": 9032044.0}, {"date": "2024-12-17", "close": 238.36, "volume": 8083635.0}, {"date": "2024-12-18", "close": 230.37, "volume": 11322360.0}, {"date": "2024-12-19", "close": 232.96, "volume": 11790770.0}, {"date": "2024-12-20", "close": 237.6, "volume": 32348410.0}, {"date": "2024-12-23", "close": 238.39, "volume": 8611528.0}, {"date": "2024-12-24", "close": 242.31, "volume": 3729092.0}, {"date": "2024-12-26", "close": 243.14, "volume": 4452168.0}, {"date": "2024-12-27", "close": 241.17, "volume": 5730607.0}, {"date": "2024-12-30", "close": 239.32, "volume": 5723765.0}, {"date": "2024-12-31", "close": 239.71, "volume": 4870971.0}, {"date": "2025-01-02", "close": 240.0, "volume": 9220914.0}, {"date": "2025-01-03", "close": 243.28, "volume": 9491053.0}, {"date": "2025-01-06", "close": 240.85, "volume": 9917836.0}, {"date": "2025-01-07", "close": 243.17, "volume": 8753357.0}, {"date": "2025-01-08", "close": 243.13, "volume": 8675284.0}, {"date": "2025-01-10", "close": 239.87, "volume": 10256830.0}, {"date": "2025-01-13", "close": 244.21, "volume": 10005320.0}, {"date": "2025-01-14", "close": 247.47, "volume": 12407390.0}, {"date": "2025-01-15", "close": 252.35, "volume": 18448520.0}, {"date": "2025-01-16", "close": 254.27, "volume": 15292350.0}, {"date": "2025-01-17", "close": 259.16, "volume": 17678100.0}, {"date": "2025-01-21", "close": 263.03, "volume": 13712110.0}, {"date": "2025-01-22", "close": 262.84, "volume": 9021914.0}, {"date": "2025-01-23", "close": 265.95, "volume": 10749680.0}, {"date": "2025-01-24", "close": 264.84, "volume": 7666261.0}, {"date": "2025-01-27", "close": 265.85, "volume": 7522258.0}, {"date": "2025-01-28", "close": 267.14, "volume": 7375391.0}, {"date": "2025-01-29", "close": 266.58, "volume": 7684870.0}, {"date": "2025-01-30", "close": 268.23, "volume": 8753466.0}, {"date": "2025-01-31", "close": 267.3, "volume": 7196268.0}, {"date": "2025-02-03", "close": 266.81, "volume": 8381361.0}, {"date": "2025-02-04", "close": 267.94, "volume": 5625972.0}, {"date": "2025-02-05", "close": 270.43, "volume": 5704431.0}, {"date": "2025-02-06", "close": 276.9, "volume": 7264371.0}, {"date": "2025-02-07", "close": 275.8, "volume": 6857875.0}, {"date": "2025-02-10", "close": 271.04, "volume": 8627352.0}, {"date": "2025-02-11", "close": 274.99, "volume": 7196376.0}, {"date": "2025-02-12", "close": 275.45, "volume": 6683894.0}, {"date": "2025-02-13", "close": 276.32, "volume": 8398667.0}, {"date": "2025-02-14", "close": 276.59, "volume": 5688627.0}, {"date": "2025-02-18", "close": 279.95, "volume": 7919798.0}, {"date": "2025-02-19", "close": 279.25, "volume": 7007248.0}, {"date": "2025-02-20", "close": 266.8, "volume": 13846670.0}, {"date": "2025-02-21", "close": 264.24, "volume": 12835570.0}, {"date": "2025-02-24", "close": 261.34, "volume": 10372750.0}, {"date": "2025-02-25", "close": 257.4, "volume": 9608439.0}, {"date": "2025-02-26", "close": 258.79, "volume": 5943585.0}, {"date": "2025-02-27", "close": 259.05, "volume": 8204447.0}, {"date": "2025-02-28", "close": 264.65, "volume": 10467130.0}, {"date": "2025-03-03", "close": 260.62, "volume": 9058307.0}, {"date": "2025-03-04", "close": 250.25, "volume": 13465630.0}, {"date": "2025-03-05", "close": 251.53, "volume": 7861424.0}, {"date": "2025-03-06", "close": 246.54, "volume": 9983235.0}, {"date": "2025-03-07", "close": 242.28, "volume": 20498730.0}, {"date": "2025-03-10", "close": 232.22, "volume": 18887190.0}, {"date": "2025-03-11", "close": 229.14, "volume": 18143000.0}, {"date": "2025-03-12", "close": 227.9, "volume": 16054020.0}, {"date": "2025-03-13", "close": 225.19, "volume": 16467850.0}, {"date": "2025-03-14", "close": 232.44, "volume": 11962110.0}, {"date": "2025-03-17", "close": 233.93, "volume": 9586025.0}, {"date": "2025-03-18", "close": 234.97, "volume": 10344870.0}, {"date": "2025-03-19", "close": 239.11, "volume": 10120590.0}, {"date": "2025-03-20", "close": 239.01, "volume": 8328513.0}, {"date": "2025-03-21", "close": 241.63, "volume": 19326870.0}, {"date": "2025-03-24", "close": 248.06, "volume": 9422650.0}, {"date": "2025-03-25", "close": 251.13, "volume": 9287694.0}, {"date": "2025-03-26", "close": 251.03, "volume": 12785230.0}, {"date": "2025-03-27", "close": 248.12, "volume": 8022517.0}, {"date": "2025-03-28", "close": 242.85, "volume": 11978420.0}, {"date": "2025-03-31", "close": 245.3, "volume": 13603000.0}, {"date": "2025-04-01", "close": 243.66, "volume": 8054683.0}, {"date": "2025-04-02", "close": 245.82, "volume": 7758750.0}, {"date": "2025-04-03", "close": 228.69, "volume": 17188470.0}, {"date": "2025-04-04", "close": 210.28, "volume": 27170690.0}, {"date": "2025-04-07", "close": 214.44, "volume": 22914370.0}, {"date": "2025-04-08", "close": 216.87, "volume": 19485730.0}, {"date": "2025-04-09", "close": 234.34, "volume": 24022350.0}, {"date": "2025-04-10", "close": 227.11, "volume": 18896440.0}, {"date": "2025-04-11", "close": 236.2, "volume": 20284450.0}, {"date": "2025-04-14", "close": 234.72, "volume": 13017820.0}, {"date": "2025-04-15", "close": 233.13, "volume": 10912880.0}, {"date": "2025-04-16", "close": 229.61, "volume": 9322325.0}, {"date": "2025-04-17", "close": 231.96, "volume": 9557946.0}, {"date": "2025-04-21", "close": 228.99, "volume": 8716177.0}, {"date": "2025-04-22", "close": 235.59, "volume": 10701400.0}, {"date": "2025-04-23", "close": 240.88, "volume": 14126770.0}, {"date": "2025-04-24", "close": 244.64, "volume": 9055197.0}, {"date": "2025-04-25", "close": 243.55, "volume": 8588564.0}, {"date": "2025-04-28", "close": 243.22, "volume": 7394297.0}, {"date": "2025-04-29", "close": 244.62, "volume": 7216788.0}, {"date": "2025-04-30", "close": 244.62, "volume": 12991700.0}, {"date": "2025-05-01", "close": 246.89, "volume": 8689579.0}, {"date": "2025-05-02", "close": 252.51, "volume": 7165044.0}, {"date": "2025-05-05", "close": 252.56, "volume": 5450744.0}, {"date": "2025-05-06", "close": 249.25, "volume": 6369934.0}, {"date": "2025-05-07", "close": 249.39, "volume": 8724267.0}, {"date": "2025-05-08", "close": 253.47, "volume": 8320118.0}, {"date": "2025-05-09", "close": 253.08, "volume": 5087639.0}, {"date": "2025-05-12", "close": 260.05, "volume": 9603892.0}, {"date": "2025-05-13", "close": 263.01, "volume": 8588961.0}, {"date": "2025-05-14", "close": 265.64, "volume": 8643060.0}, {"date": "2025-05-15", "close": 267.49, "volume": 9214641.0}, {"date": "2025-05-16", "close": 267.56, "volume": 8932912.0}, {"date": "2025-05-19", "close": 264.88, "volume": 12145050.0}, {"date": "2025-05-20", "close": 265.68, "volume": 8436337.0}, {"date": "2025-05-21", "close": 261.04, "volume": 7464045.0}, {"date": "2025-05-22", "close": 260.67, "volume": 6514113.0}, {"date": "2025-05-23", "close": 260.71, "volume": 6671841.0}, {"date": "2025-05-27", "close": 265.29, "volume": 7506555.0}, {"date": "2025-05-28", "close": 263.49, "volume": 5535408.0}, {"date": "2025-05-29", "close": 264.37, "volume": 5081992.0}, {"date": "2025-05-30", "close": 264.0, "volume": 10977660.0}, {"date": "2025-06-02", "close": 264.66, "volume": 6011165.0}, {"date": "2025-06-03", "close": 266.27, "volume": 6998383.0}, {"date": "2025-06-04", "close": 264.22, "volume": 5915710.0}, {"date": "2025-06-05", "close": 261.95, "volume": 8179258.0}, {"date": "2025-06-06", "close": 265.73, "volume": 7738134.0}, {"date": "2025-06-09", "close": 266.74, "volume": 8285364.0}, {"date": "2025-06-10", "close": 268.6, "volume": 7538135.0}, {"date": "2025-06-11", "close": 268.15, "volume": 7434064.0}, {"date": "2025-06-12", "close": 268.24, "volume": 6618026.0}, {"date": "2025-06-13", "close": 264.95, "volume": 7098265.0}, {"date": "2025-06-16", "close": 270.36, "volume": 8566019.0}, {"date": "2025-06-17", "close": 269.52, "volume": 6739262.0}, {"date": "2025-06-18", "close": 273.96, "volume": 9586440.0}, {"date": "2025-06-20", "close": 275.0, "volume": 13969670.0}, {"date": "2025-06-23", "close": 278.27, "volume": 8094559.0}, {"date": "2025-06-24", "close": 281.26, "volume": 9267941.0}, {"date": "2025-06-25", "close": 284.06, "volume": 6826901.0}, {"date": "2025-06-26", "close": 288.75, "volume": 8942062.0}, {"date": "2025-06-27", "close": 287.11, "volume": 17868630.0}, {"date": "2025-06-30", "close": 289.91, "volume": 12689160.0}, {"date": "2025-07-01", "close": 290.41, "volume": 9338260.0}, {"date": "2025-07-02", "close": 292.0, "volume": 8158692.0}, {"date": "2025-07-03", "close": 296.0, "volume": 6541646.0}, {"date": "2025-07-07", "close": 291.97, "volume": 8825732.0}, {"date": "2025-07-08", "close": 282.78, "volume": 15440860.0}, {"date": "2025-07-09", "close": 283.16, "volume": 11273800.0}, {"date": "2025-07-10", "close": 288.19, "volume": 8413847.0}, {"date": "2025-07-11", "close": 286.86, "volume": 7384674.0}, {"date": "2025-07-14", "close": 288.7, "volume": 9079941.0}, {"date": "2025-07-15", "close": 286.55, "volume": 12526110.0}, {"date": "2025-07-16", "close": 285.82, "volume": 9979768.0}, {"date": "2025-07-17", "close": 289.9, "volume": 8509504.0}, {"date": "2025-07-18", "close": 291.27, "volume": 12217020.0}, {"date": "2025-07-21", "close": 290.97, "volume": 7898141.0}, {"date": "2025-07-22", "close": 291.43, "volume": 6717461.0}, {"date": "2025-07-23", "close": 296.76, "volume": 7083510.0}, {"date": "2025-07-24", "close": 296.55, "volume": 7001242.0}, {"date": "2025-07-25", "close": 298.62, "volume": 5918875.0}, {"date": "2025-07-28", "close": 298.28, "volume": 5840417.0}, {"date": "2025-07-29", "close": 297.04, "volume": 7635719.0}, {"date": "2025-07-30", "close": 299.63, "volume": 8061742.0}, {"date": "2025-07-31", "close": 296.24, "volume": 14749650.0}, {"date": "2025-08-01", "close": 289.37, "volume": 12007110.0}, {"date": "2025-08-04", "close": 294.26, "volume": 6649542.0}, {"date": "2025-08-05", "close": 291.37, "volume": 7182333.0}, {"date": "2025-08-06", "close": 291.35, "volume": 6330155.0}, {"date": "2025-08-07", "close": 286.94, "volume": 8057109.0}, {"date": "2025-08-08", "close": 288.76, "volume": 6634506.0}, {"date": "2025-08-11", "close": 289.56, "volume": 5510113.0}, {"date": "2025-08-12", "close": 292.85, "volume": 8572034.0}, {"date": "2025-08-13", "close": 290.53, "volume": 8420407.0}, {"date": "2025-08-14", "close": 294.16, "volume": 6322381.0}, {"date": "2025-08-15", "close": 290.49, "volume": 7340518.0}, {"date": "2025-08-18", "close": 291.53, "volume": 5386856.0}, {"date": "2025-08-19", "close": 290.66, "volume": 6031520.0}, {"date": "2025-08-20", "close": 292.24, "volume": 7374244.0}, {"date": "2025-08-21", "close": 291.47, "volume": 6624161.0}, {"date": "2025-08-22", "close": 296.24, "volume": 8552847.0}, {"date": "2025-08-25", "close": 294.9, "volume": 5856258.0}, {"date": "2025-08-26", "close": 298.57, "volume": 6714749.0}, {"date": "2025-08-27", "close": 299.28, "volume": 6056513.0}, {"date": "2025-08-28", "close": 301.07, "volume": 6410535.0}, {"date": "2025-08-29", "close": 301.42, "volume": 6796380.0}, {"date": "2025-09-02", "close": 299.7, "volume": 7221855.0}, {"date": "2025-09-03", "close": 299.51, "volume": 6316911.0}, {"date": "2025-09-04", "close": 303.82, "volume": 6605797.0}, {"date": "2025-09-05", "close": 294.38, "volume": 9837709.0}, {"date": "2025-09-08", "close": 292.91, "volume": 8188506.0}, {"date": "2025-09-09", "close": 297.85, "volume": 7848196.0}, {"date": "2025-09-10", "close": 300.54, "volume": 7787303.0}, {"date": "2025-09-11", "close": 305.56, "volume": 7942489.0}, {"date": "2025-09-12", "close": 306.91, "volume": 6846674.0}, {"date": "2025-09-15", "close": 308.9, "volume": 7122015.0}, {"date": "2025-09-16", "close": 309.19, "volume": 10525590.0}, {"date": "2025-09-17", "close": 311.75, "volume": 8657765.0}, {"date": "2025-09-18", "close": 313.23, "volume": 8050671.0}, {"date": "2025-09-19", "close": 314.78, "volume": 23568550.0}, {"date": "2025-09-22", "close": 312.44, "volume": 7520190.0}, {"date": "2025-09-23", "close": 312.74, "volume": 8584420.0}, {"date": "2025-09-24", "close": 313.42, "volume": 7310513.0}, {"date": "2025-09-25", "close": 313.45, "volume": 7083198.0}, {"date": "2025-09-26", "close": 316.06, "volume": 7258136.0}, {"date": "2025-09-29", "close": 315.69, "volume": 6462442.0}, {"date": "2025-09-30", "close": 315.43, "volume": 11823320.0}, {"date": "2025-10-01", "close": 310.71, "volume": 9235211.0}, {"date": "2025-10-02", "close": 307.55, "volume": 7599973.0}, {"date": "2025-10-03", "close": 310.03, "volume": 6029854.0}, {"date": "2025-10-06", "close": 309.18, "volume": 7214502.0}, {"date": "2025-10-07", "close": 307.69, "volume": 8454217.0}, {"date": "2025-10-08", "close": 304.03, "volume": 6489883.0}, {"date": "2025-10-09", "close": 305.53, "volume": 7060332.0}, {"date": "2025-10-10", "close": 300.89, "volume": 8597384.0}, {"date": "2025-10-13", "close": 307.97, "volume": 10788680.0}, {"date": "2025-10-14", "close": 302.08, "volume": 16178760.0}, {"date": "2025-10-15", "close": 305.69, "volume": 11354780.0}, {"date": "2025-10-16", "close": 298.54, "volume": 10549450.0}, {"date": "2025-10-17", "close": 297.56, "volume": 10153450.0}, {"date": "2025-10-20", "close": 302.36, "volume": 6894943.0}, {"date": "2025-10-21", "close": 297.09, "volume": 7372671.0}, {"date": "2025-10-22", "close": 294.11, "volume": 8054115.0}, {"date": "2025-10-23", "close": 294.54, "volume": 5438810.0}, {"date": "2025-10-24", "close": 300.44, "volume": 7228330.0}, {"date": "2025-10-27", "close": 304.15, "volume": 5642222.0}, {"date": "2025-10-28", "close": 305.36, "volume": 6335993.0}, {"date": "2025-10-29", "close": 305.51, "volume": 7520324.0}, {"date": "2025-10-30", "close": 309.44, "volume": 7514556.0}, {"date": "2025-10-31", "close": 311.12, "volume": 7721297.0}, {"date": "2025-11-03", "close": 309.35, "volume": 7770040.0}, {"date": "2025-11-04", "close": 309.25, "volume": 7085164.0}, {"date": "2025-11-05", "close": 311.68, "volume": 6865198.0}, {"date": "2025-11-06", "close": 313.42, "volume": 7206111.0}, {"date": "2025-11-07", "close": 314.21, "volume": 7302347.0}, {"date": "2025-11-10", "close": 316.89, "volume": 5794505.0}, {"date": "2025-11-11", "close": 315.62, "volume": 5030216.0}, {"date": "2025-11-12", "close": 320.41, "volume": 10578270.0}, {"date": "2025-11-13", "close": 309.48, "volume": 8973258.0}, {"date": "2025-11-14", "close": 303.61, "volume": 10326980.0}, {"date": "2025-11-17", "close": 300.37, "volume": 8344046.0}, {"date": "2025-11-18", "close": 299.41, "volume": 8077315.0}, {"date": "2025-11-19", "close": 303.27, "volume": 5546555.0}, {"date": "2025-11-20", "close": 298.38, "volume": 7501582.0}, {"date": "2025-11-21", "close": 298.02, "volume": 11766810.0}, {"date": "2025-11-24", "close": 298.0, "volume": 10940190.0}, {"date": "2025-11-25", "close": 303.0, "volume": 8877188.0}, {"date": "2025-11-26", "close": 307.64, "volume": 7910851.0}, {"date": "2025-11-28", "close": 313.08, "volume": 4322448.0}, {"date": "2025-12-01", "close": 308.92, "volume": 7727324.0}, {"date": "2025-12-02", "close": 307.88, "volume": 7249043.0}, {"date": "2025-12-03", "close": 312.13, "volume": 8535260.0}, {"date": "2025-12-04", "close": 316.1, "volume": 9627834.0}, {"date": "2025-12-05", "close": 315.04, "volume": 6518908.0}, {"date": "2025-12-08", "close": 315.21, "volume": 7417191.0}, {"date": "2025-12-09", "close": 300.51, "volume": 18049220.0}, {"date": "2025-12-10", "close": 310.11, "volume": 18874090.0}, {"date": "2025-12-11", "close": 317.38, "volume": 9721859.0}, {"date": "2025-12-12", "close": 318.52, "volume": 8982911.0}, {"date": "2025-12-15", "close": 320.02, "volume": 10864120.0}, {"date": "2025-12-16", "close": 315.55, "volume": 8331336.0}, {"date": "2025-12-17", "close": 314.98, "volume": 8718653.0}, {"date": "2025-12-18", "close": 313.0, "volume": 11444910.0}, {"date": "2025-12-19", "close": 317.21, "volume": 24494410.0}, {"date": "2025-12-22", "close": 323.09, "volume": 8354588.0}, {"date": "2025-12-23", "close": 325.93, "volume": 6668305.0}, {"date": "2025-12-24", "close": 329.17, "volume": 4289306.0}, {"date": "2025-12-26", "close": 327.91, "volume": 4158293.0}, {"date": "2025-12-29", "close": 323.75, "volume": 8635338.0}, {"date": "2025-12-30", "close": 323.42, "volume": 7904263.0}, {"date": "2025-12-31", "close": 322.22, "volume": 5048531.0}, {"date": "2026-01-02", "close": 325.48, "volume": 8054040.0}, {"date": "2026-01-05", "close": 334.04, "volume": 10752630.0}, {"date": "2026-01-06", "close": 334.61, "volume": 7660787.0}, {"date": "2026-01-07", "close": 326.99, "volume": 9815240.0}, {"date": "2026-01-08", "close": 329.79, "volume": 11737070.0}, {"date": "2026-01-09", "close": 329.19, "volume": 6738143.0}, {"date": "2026-01-12", "close": 324.49, "volume": 12805060.0}, {"date": "2026-01-13", "close": 310.9, "volume": 19371170.0}, {"date": "2026-01-14", "close": 307.87, "volume": 25951460.0}, {"date": "2026-01-15", "close": 309.26, "volume": 14751450.0}, {"date": "2026-01-16", "close": 312.47, "volume": 14652510.0}, {"date": "2026-01-20", "close": 302.74, "volume": 12900620.0}, {"date": "2026-01-21", "close": 302.04, "volume": 10270140.0}, {"date": "2026-01-22", "close": 303.63, "volume": 10535820.0}, {"date": "2026-01-23", "close": 297.72, "volume": 11107930.0}, {"date": "2026-01-26", "close": 301.04, "volume": 11752670.0}, {"date": "2026-01-27", "close": 300.31, "volume": 11527450.0}, {"date": "2026-01-28", "close": 300.77, "volume": 9556743.0}, {"date": "2026-01-29", "close": 306.42, "volume": 11579990.0}, {"date": "2026-01-30", "close": 305.89, "volume": 11953180.0}, {"date": "2026-02-02", "close": 308.14, "volume": 9839360.0}, {"date": "2026-02-03", "close": 314.85, "volume": 12687960.0}, {"date": "2026-02-04", "close": 317.27, "volume": 9848802.0}, {"date": "2026-02-05", "close": 310.16, "volume": 9387999.0}, {"date": "2026-02-06", "close": 322.4, "volume": 17797440.0}, {"date": "2026-02-09", "close": 322.1, "volume": 11477470.0}, {"date": "2026-02-10", "close": 318.28, "volume": 9902224.0}, {"date": "2026-02-11", "close": 310.82, "volume": 8703519.0}, {"date": "2026-02-12", "close": 302.64, "volume": 13443360.0}, {"date": "2026-02-13", "close": 302.55, "volume": 9114526.0}, {"date": "2026-02-17", "close": 307.13, "volume": 8896753.0}, {"date": "2026-02-18", "close": 308.78, "volume": 7209556.0}, {"date": "2026-02-19", "close": 308.05, "volume": 6737705.0}, {"date": "2026-02-20", "close": 310.79, "volume": 7792735.0}, {"date": "2026-02-23", "close": 297.67, "volume": 12955430.0}, {"date": "2026-02-24", "close": 297.3, "volume": 13554130.0}, {"date": "2026-02-25", "close": 303.3, "volume": 8095520.0}, {"date": "2026-02-26", "close": 306.13, "volume": 7007804.0}, {"date": "2026-02-27", "close": 300.3, "volume": 18620790.0}, {"date": "2026-03-02", "close": 297.56, "volume": 8508910.0}, {"date": "2026-03-03", "close": 300.26, "volume": 10278220.0}, {"date": "2026-03-04", "close": 299.39, "volume": 8055673.0}, {"date": "2026-03-05", "close": 293.55, "volume": 12732490.0}, {"date": "2026-03-06", "close": 289.48, "volume": 13496530.0}, {"date": "2026-03-09", "close": 289.92, "volume": 12241050.0}, {"date": "2026-03-10", "close": 288.73, "volume": 8344876.0}, {"date": "2026-03-11", "close": 287.52, "volume": 10204990.0}, {"date": "2026-03-12", "close": 282.89, "volume": 13760510.0}, {"date": "2026-03-13", "close": 283.44, "volume": 9091183.0}, {"date": "2026-03-16", "close": 286.16, "volume": 8149008.0}, {"date": "2026-03-17", "close": 286.89, "volume": 8961193.0}, {"date": "2026-03-18", "close": 287.74, "volume": 10057040.0}, {"date": "2026-03-19", "close": 287.97, "volume": 9846696.0}, {"date": "2026-03-20", "close": 286.56, "volume": 22436490.0}, {"date": "2026-03-23", "close": 289.91, "volume": 11470840.0}, {"date": "2026-03-24", "close": 292.4, "volume": 11092330.0}, {"date": "2026-03-25", "close": 295.42, "volume": 12188160.0}, {"date": "2026-03-26", "close": 291.66, "volume": 8669196.0}, {"date": "2026-03-27", "close": 282.84, "volume": 9873292.0}, {"date": "2026-03-30", "close": 283.77, "volume": 11734350.0}, {"date": "2026-03-31", "close": 294.16, "volume": 12956880.0}, {"date": "2026-04-01", "close": 295.38, "volume": 11267170.0}, {"date": "2026-04-02", "close": 294.6, "volume": 6669252.0}, {"date": "2026-04-06", "close": 295.45, "volume": 7142621.0}, {"date": "2026-04-07", "close": 297.4, "volume": 7849083.0}, {"date": "2026-04-08", "close": 307.97, "volume": 10590170.0}, {"date": "2026-04-09", "close": 310.33, "volume": 6586601.0}, {"date": "2026-04-10", "close": 309.87, "volume": 6069693.0}, {"date": "2026-04-13", "close": 313.68, "volume": 8318221.0}, {"date": "2026-04-14", "close": 311.12, "volume": 11455510.0}, {"date": "2026-04-15", "close": 305.93, "volume": 9885824.0}, {"date": "2026-04-16", "close": 309.95, "volume": 8208612.0}, {"date": "2026-04-17", "close": 310.29, "volume": 11082390.0}, {"date": "2026-04-20", "close": 316.99, "volume": 10772000.0}, {"date": "2026-04-21", "close": 313.0, "volume": 7084264.0}, {"date": "2026-04-22", "close": 313.02, "volume": 5545909.0}, {"date": "2026-04-23", "close": 311.69, "volume": 6969656.0}, {"date": "2026-04-24", "close": 308.28, "volume": 5215321.0}, {"date": "2026-04-27", "close": 311.63, "volume": 7925317.0}, {"date": "2026-04-28", "close": 311.45, "volume": 7398596.0}, {"date": "2026-04-29", "close": 309.25, "volume": 8031805.0}, {"date": "2026-04-30", "close": 313.23, "volume": 8865387.0}, {"date": "2026-05-01", "close": 312.47, "volume": 6135359.0}, {"date": "2026-05-04", "close": 307.65, "volume": 7338179.0}, {"date": "2026-05-05", "close": 309.4, "volume": 6316845.0}, {"date": "2026-05-06", "close": 314.9, "volume": 8629538.0}, {"date": "2026-05-07", "close": 306.27, "volume": 8359599.0}, {"date": "2026-05-08", "close": 302.1, "volume": 9464267.0}, {"date": "2026-05-11", "close": 300.0, "volume": 9511957.0}, {"date": "2026-05-12", "close": 304.88, "volume": 9498214.0}, {"date": "2026-05-13", "close": 300.25, "volume": 7709525.0}, {"date": "2026-05-14", "close": 299.91, "volume": 7364315.0}, {"date": "2026-05-15", "close": 297.81, "volume": 8699281.0}, {"date": "2026-05-18", "close": 300.73, "volume": 7546296.0}, {"date": "2026-05-19", "close": 295.7, "volume": 8066927.0}, {"date": "2026-05-20", "close": 301.98, "volume": 9327002.0}, {"date": "2026-05-21", "close": 303.0, "volume": 7874388.0}, {"date": "2026-05-22", "close": 306.38, "volume": 5978568.0}, {"date": "2026-05-26", "close": 306.74, "volume": 7731840.0}, {"date": "2026-05-27", "close": 299.28, "volume": 11785440.0}, {"date": "2026-05-28", "close": 296.73, "volume": 9766204.0}, {"date": "2026-05-29", "close": 299.31, "volume": 13973670.0}, {"date": "2026-06-01", "close": 296.58, "volume": 7929978.0}, {"date": "2026-06-02", "close": 300.96, "volume": 8296234.0}, {"date": "2026-06-03", "close": 300.85, "volume": 7003935.0}, {"date": "2026-06-04", "close": 310.89, "volume": 10345160.0}, {"date": "2026-06-05", "close": 312.37, "volume": 9118778.0}, {"date": "2026-06-08", "close": 311.11, "volume": 6827027.0}, {"date": "2026-06-09", "close": 312.7, "volume": 11594550.0}, {"date": "2026-06-10", "close": 309.14, "volume": 7446218.0}, {"date": "2026-06-11", "close": 313.49, "volume": 9116617.0}, {"date": "2026-06-12", "close": 320.72, "volume": 7426164.0}, {"date": "2026-06-15", "close": 319.4, "volume": 7988879.0}, {"date": "2026-06-16", "close": 331.14, "volume": 11094890.0}, {"date": "2026-06-17", "close": 333.46, "volume": 12246450.0}, {"date": "2026-06-18", "close": 325.22, "volume": 20111030.0}, {"date": "2026-06-22", "close": 331.48, "volume": 10182510.0}, {"date": "2026-06-23", "close": 334.14, "volume": 7582217.0}, {"date": "2026-06-24", "close": 333.45, "volume": 7907442.0}, {"date": "2026-06-25", "close": 335.12, "volume": 10049360.0}, {"date": "2026-06-26", "close": 329.05, "volume": 17640910.0}, {"date": "2026-06-29", "close": 329.39, "volume": 7981795.0}, {"date": "2026-06-30", "close": 327.33, "volume": 8080064.0}, {"date": "2026-07-01", "close": 334.07, "volume": 15210190.0}, {"date": "2026-07-02", "close": 334.47, "volume": 8415407.0}, {"date": "2026-07-06", "close": 337.72, "volume": 8673530.0}, {"date": "2026-07-07", "close": 339.22, "volume": 7115819.0}, {"date": "2026-07-08", "close": 330.62, "volume": 18505240.0}, {"date": "2026-07-09", "close": 335.47, "volume": 15570590.0}, {"date": "2026-07-10", "close": 336.47, "volume": 6299028.0}, {"date": "2026-07-13", "close": 334.53, "volume": 7120251.0}, {"date": "2026-07-14", "close": 342.89, "volume": 14537910.0}, {"date": "2026-07-15", "close": 346.91, "volume": 10749990.0}, {"date": "2026-07-16", "close": 343.15, "volume": 12432390.0}, {"date": "2026-07-17", "close": 341.1, "volume": 9250854.0}, {"date": "2026-07-20", "close": 338.87, "volume": 7723269.0}, {"date": "2026-07-21", "close": 345.23, "volume": 6015334.0}, {"date": "2026-07-22", "close": 348.21, "volume": 8040220.0}, {"date": "2026-07-23", "close": 349.9, "volume": 10913030.0}, {"date": "2026-07-24", "close": 353.21, "volume": 7520829.0}], "refreshing": true}