{"ticker": "LOW", "overview": {"cik": "60667", "ticker": "LOW", "name": "LOWES COMPANIES INC", "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "sic": "5211", "announcements": [{"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000103", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000060667-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000060667-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001125881-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006333", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000060667-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006256", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000060667-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006181", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000060667-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K SHAREHOLDER VOTING RESULTS", "accession": "0000060667-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000079", "price_sensitive": false}]}, "description": "LOWES COMPANIES INC trades as LOW on the NYSE and is registered in the United States, classified under Retail-Lumber & Other Building Materials Dealers (SIC 5211). Privy Trades holds 1,709 insider filings for the company, from August 2003 to June 2026. Across those, 63 insiders disclosed 23 open-market purchases totalling $10.98M against 288 sales totalling $665.83M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 10984739.1212, "sell_n": 288, "sell_sum": 665834217.082164, "net": -654849477.9609641, "insiders": 63, "first_date": "2003-08-20", "last_date": "2026-06-18"}, "metrics": {"ticker": "LOW", "has_prices": true, "as_of": "2026-09-22", "last": 196.08, "prev_close": 190.98, "change": 5.100000000000023, "change_pct": 0.02670436694941891, "session_volume": 3446548.0, "vwap_5": 193.3562868983735, "vwap_20": 199.70877437800232, "vwap_60": 209.17997176819216, "vwap_250": 233.9337161655234, "high_52w": 287.39, "low_52w": 190.98, "avg_volume_20": 3194642.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T13", "src": "CONGRESS", "ticker": "LOW", "cik": "", "company": "LOWES COMPANIES INC", "company_raw": "01 - $15,000\nF S: New\nS O: ET IRA\nLowe's Companies, Inc. Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions offloads LOW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "HOUSE-2026-20035588-T9", "src": "CONGRESS", "ticker": "LOW", "cik": "", "company": "LOWES COMPANIES INC", "company_raw": "ew\nS O: Hern Family Foundation\nJT Lowe's Companies, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells LOW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "HOUSE-2026-20035491-T47", "src": "CONGRESS", "ticker": "LOW", "cik": "", "company": "LOWES COMPANIES INC", "company_raw": "O: Hern Family Revocable Trust\nJT Lowe's Companies, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells LOW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "HOUSE-2026-20035326-T14", "src": "CONGRESS", "ticker": "LOW", "cik": "", "company": "LOWES COMPANIES INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Lowe's Companies, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads LOW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "SENATE-96db6e64f7c34483b0aaaf10ba2bdbbd-0", "src": "CONGRESS", "ticker": "LOW", "cik": "", "company": "LOWES COMPANIES INC", "company_raw": "Lowe's Companies, Inc. Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells LOW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/96db6e64-f7c3-4483-b0aa-af10ba2bdbbd/", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "0000060667-26-000103", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Laurie Z. Douglas", "who_key": "DOUGLAS LAURIE Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000103/0000060667-26-000103-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000060667-26-000104", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Richard W. Dreiling", "who_key": "DREILING RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000104/0000060667-26-000104-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000060667-26-000105", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Brian C. Rogers", "who_key": "ROGERS BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000105/0000060667-26-000105-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000060667-26-000106", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Colleen Taylor", "who_key": "Taylor Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000106/0000060667-26-000106-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000060667-26-000107", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lawrence Simkins", "who_key": "Simkins Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000107/0000060667-26-000107-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "0000060667-26-000098", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Margrethe R. Vagell", "who_key": "Vagell Margrethe R", "role": "EVP, Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 559575.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider trims $560K of LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000098/0000060667-26-000098-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001125881-26-000008", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Juliette Williams Pryor", "who_key": "PRYOR JULIETTE WILLIAMS", "role": "EVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2097430.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "$2.1M sale: An insider lightens up on LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000112588126000008/0001125881-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0000060667-26-000095", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Janice Dupre", "who_key": "Dupre Janice", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3139885.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "$3.1M sale: An insider lightens up on LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000095/0000060667-26-000095-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0000060667-26-000094", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Juliette Williams Pryor", "who_key": "PRYOR JULIETTE WILLIAMS", "role": "EVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2150815.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000094/0000060667-26-000094-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0000060667-26-000092", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Margrethe R. Vagell", "who_key": "Vagell Margrethe R", "role": "EVP, Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000092/0000060667-26-000092-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "0000060667-26-000078", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "West Mary E. Stone", "who_key": "Stone West Mary E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000078/0000060667-26-000078-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000079", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Colleen Taylor", "who_key": "Taylor Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000079/0000060667-26-000079-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000080", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lawrence Simkins", "who_key": "Simkins Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000080/0000060667-26-000080-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000081", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Bertram L. Scott", "who_key": "SCOTT BERTRAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000081/0000060667-26-000081-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000082", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Brian C. Rogers", "who_key": "ROGERS BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000082/0000060667-26-000082-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000083", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Navdeep Gupta", "who_key": "Gupta Navdeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000083/0000060667-26-000083-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000084", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Richard W. Dreiling", "who_key": "DREILING RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000084/0000060667-26-000084-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000085", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Laurie Z. Douglas", "who_key": "DOUGLAS LAURIE Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000085/0000060667-26-000085-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000086", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Sandra B. Cochran", "who_key": "COCHRAN SANDRA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000086/0000060667-26-000086-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000087", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Scott H. Baxter", "who_key": "Baxter Scott H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000087/0000060667-26-000087-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000060667-26-000088", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000088/0000060667-26-000088-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0000315066-26-001270", "src": "13DG", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "FMR LLC takes a 5.7% passive stake in LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001270-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000711", "src": "13DG", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lowes Companies Inc", "who_key": "LOWES COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "LOWES COMPANIES INC takes a 7.5% passive stake in LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/0002100119-26-000711-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0000060667-26-000040", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "William P. Boltz", "who_key": "Boltz William P", "role": "EVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 527887.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000040/0000060667-26-000040-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0000060667-26-000041", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Janice Dupre", "who_key": "Dupre Janice", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226304.81999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider files routine paperwork on LOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066726000041/0000060667-26-000041-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}], "recent_buys": [{"id": "0000060667-25-000207", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lawrence Simkins", "who_key": "Simkins Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 231062.7, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The boardroom is buying: $231K of LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066725000207/0000060667-25-000207-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494806}, {"id": "0000060667-24-000178", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lawrence Simkins", "who_key": "Simkins Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245532.1, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director buys $246K of LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066724000178/0000060667-24-000178-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982966}, {"id": "0000060667-21-000022", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "David H. Batchelder", "who_key": "BATCHELDER DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 996754.5484, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director buys $997K of LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066721000022/0000060667-21-000022-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988886}, {"id": "0000060667-20-000031", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Marvin R. Ellison", "who_key": "Ellison Marvin R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1038595.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "LOW draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066720000031/0000060667-20-000031-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502966}, {"id": "0000060667-19-000113", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Donald Frieson", "who_key": "Frieson Donald", "role": "EVP, Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200341.918, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "LOW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066719000113/0000060667-19-000113-index.htm", "trade_date": "2019-06-19", "timestamp": "2019-06-19", "mins": 3878806}, {"id": "0000060667-19-000078", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Marvin R. Ellison", "who_key": "Ellison Marvin R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 950538.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "5 insiders pile into LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066719000078/0000060667-19-000078-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916246}, {"id": "0000060667-19-000076", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lisa W. Wardell", "who_key": "WARDELL LISA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23725.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "5 insiders now buying LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066719000076/0000060667-19-000076-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916246}, {"id": "0000060667-18-000197", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Brian C. Rogers", "who_key": "ROGERS BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 880200.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider cluster: 6 buying LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066718000197/0000060667-18-000197-index.htm", "trade_date": "2018-11-23", "timestamp": "2018-11-23", "mins": 4178326}, {"id": "0000060667-18-000154", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lisa W. Wardell", "who_key": "WARDELL LISA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29406.9048, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider cluster: 7 buying LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066718000154/0000060667-18-000154-index.htm", "trade_date": "2018-08-24", "timestamp": "2018-08-24", "mins": 4309366}, {"id": "0000060667-16-000244", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Sandra B. Cochran", "who_key": "COCHRAN SANDRA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100964.55, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whole bench is buying LOW \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000244/0000060667-16-000244-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614006}, {"id": "0000060667-10-000146", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "O. Temple Sloan Jr", "who_key": "SLOAN O TEMPLE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20070.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider cluster: 8 buying LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066710000146/0000060667-10-000146-index.htm", "trade_date": "2010-08-18", "timestamp": "2010-08-18", "mins": 8525686}, {"id": "0000060667-08-000012", "src": "INSIDERS", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Marshall O. Larsen", "who_key": "LARSEN MARSHALL O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24350.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whole bench is buying LOW \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000012/0000060667-08-000012-index.htm", "trade_date": "2007-12-05", "timestamp": "2007-12-05", "mins": 9946966}], "institutional": [{"id": "13DG-0000315066-26-001270", "src": "13DG", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "FMR LLC takes a 5.7% passive stake in LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001270-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000711", "src": "13DG", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lowes Companies Inc", "who_key": "LOWES COMPANIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "LOWES COMPANIES INC takes a 7.5% passive stake in LOW", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/0002100119-26-000711-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001719", "src": "13DG", "ticker": "LOW", "cik": "60667", "company": "LOWES COMPANIES INC", "company_raw": "LOWES COMPANIES INC", "who": "Lowes Companies Inc", "who_key": "LOWES COMPANIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "LOWES COMPANIES INC adjusts its stake in LOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/60667/0000102909-26-001719-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "LOW (LOWES COMPANIES INC)", "new_value": "Lowe's Companies, Inc. Common Stock", "effective": "", "evidence": "we hold LOW as LOWES COMPANIES INC; the NYSE universe lists that code as Lowe's Companies, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.150503"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lowe's Companies, Inc. Common Stock", "new_value": "LOWES COMPANIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000060667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000060667", "applied": 1, "detected_at": "2026-10-25T18:40:33.104595"}]}, "key_people": [{"who": "Robert A. Niblock", "who_key": "NIBLOCK ROBERT A", "role": "Chairman President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 196968351.745, "net": -196968351.745, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36236910.410500005, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066717000039/0000060667-17-000039-index.htm"}, {"action": "SELL", "amount": 29725485.9122, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000299/0000060667-16-000299-index.htm"}, {"action": "SELL", "amount": 3786522.7109999997, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066715000048/0000060667-15-000048-index.htm"}, {"action": "SELL", "amount": 16559709.459999999, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066714000157/0000060667-14-000157-index.htm"}, {"action": "SELL", "amount": 11233097.003800001, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066714000153/0000060667-14-000153-index.htm"}, {"action": "SELL", "amount": 3995391.5955999997, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066714000046/0000060667-14-000046-index.htm"}, {"action": "SELL", "amount": 3766196.3546999996, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000039/0000060667-13-000039-index.htm"}, {"action": "SELL", "amount": 12008424.6, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000217/0000060667-12-000217-index.htm"}, {"action": "SELL", "amount": 54251713.1, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000204/0000060667-12-000204-index.htm"}, {"action": "SELL", "amount": 49968.0, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000093/0000060667-12-000093-index.htm"}, {"action": "SELL", "amount": 3046000.0, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000084/0000060667-12-000084-index.htm"}, {"action": "SELL", "amount": 6451269.635199999, "date": "2009-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066709000153/0000060667-09-000153-index.htm"}, {"action": "SELL", "amount": 4165666.452, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000141/0000060667-08-000141-index.htm"}, {"action": "SELL", "amount": 4181031.0, "date": "2008-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000127/0000060667-08-000127-index.htm"}, {"action": "SELL", "amount": 3151998.23, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066707000102/0000060667-07-000102-index.htm"}, {"action": "SELL", "amount": 2079163.68, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066706000152/0000060667-06-000152-index.htm"}, {"action": "SELL", "amount": 2279803.6, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000165/0000060667-05-000165-index.htm"}], "latest": {"action": "SELL", "amount": 36236910.410500005, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066717000039/0000060667-17-000039-index.htm"}}, {"who": "Robert F. Hull Jr", "who_key": "HULL ROBERT F JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 40381876.78332, "net": -40381876.78332, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10686500.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000311/0000060667-16-000311-index.htm"}, {"action": "SELL", "amount": 6469742.73, "date": "2014-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066714000207/0000060667-14-000207-index.htm"}, {"action": "SELL", "amount": 4188800.0, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000162/0000060667-13-000162-index.htm"}, {"action": "SELL", "amount": 2425719.5, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000069/0000060667-13-000069-index.htm"}, {"action": "SELL", "amount": 102607.53114, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000032/0000060667-13-000032-index.htm"}, {"action": "SELL", "amount": 5594638.95808, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000222/0000060667-12-000222-index.htm"}, {"action": "SELL", "amount": 2185500.0, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000212/0000060667-12-000212-index.htm"}, {"action": "SELL", "amount": 6108921.9, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000076/0000060667-12-000076-index.htm"}, {"action": "SELL", "amount": 415501.40099999995, "date": "2010-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066710000151/0000060667-10-000151-index.htm"}, {"action": "SELL", "amount": 237500.0, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066710000016/0000060667-10-000016-index.htm"}, {"action": "SELL", "amount": 710.4731, "date": "2009-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066709000172/0000060667-09-000172-index.htm"}, {"action": "SELL", "amount": 1642261.5, "date": "2008-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000119/0000060667-08-000119-index.htm"}, {"action": "SELL", "amount": 187123.72, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066707000128/0000060667-07-000128-index.htm"}, {"action": "SELL", "amount": 136349.07, "date": "2007-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066707000042/0000060667-07-000042-index.htm"}], "latest": {"action": "SELL", "amount": 10686500.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000311/0000060667-16-000311-index.htm"}}, {"who": "Larry D. Stone", "who_key": "STONE LARRY D", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 39477781.744, "net": -39477781.744, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7604303.44, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066709000174/0000060667-09-000174-index.htm"}, {"action": "SELL", "amount": 9154474.3032, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000129/0000060667-08-000129-index.htm"}, {"action": "SELL", "amount": 8788875.4, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066707000085/0000060667-07-000085-index.htm"}, {"action": "SELL", "amount": 8811969.8, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066706000150/0000060667-06-000150-index.htm"}, {"action": "SELL", "amount": 5118158.8008, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066703000158/0000060667-03-000158-index.htm"}], "latest": {"action": "SELL", "amount": 7604303.44, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066709000174/0000060667-09-000174-index.htm"}}, {"who": "Ricky D. Damron", "who_key": "DAMRON RICKY D", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 34080244.2239, "net": -34080244.2239, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1405819.0848, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066717000067/0000060667-17-000067-index.htm"}, {"action": "SELL", "amount": 1288946.75, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000413/0000060667-16-000413-index.htm"}, {"action": "SELL", "amount": 8259577.0122, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066716000310/0000060667-16-000310-index.htm"}, {"action": "SELL", "amount": 898347.9475, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066715000132/0000060667-15-000132-index.htm"}, {"action": "SELL", "amount": 9072539.4616, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066715000044/0000060667-15-000044-index.htm"}, {"action": "SELL", "amount": 3378111.5496, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066714000050/0000060667-14-000050-index.htm"}, {"action": "SELL", "amount": 879605.9937, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000164/0000060667-13-000164-index.htm"}, {"action": "SELL", "amount": 4890442.6, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000070/0000060667-13-000070-index.htm"}, {"action": "SELL", "amount": 838722.7726, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000014/0000060667-13-000014-index.htm"}, {"action": "SELL", "amount": 355026.7134, "date": "2012-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000069/0000060667-12-000069-index.htm"}, {"action": "SELL", "amount": 228290.7444, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000063/0000060667-12-000063-index.htm"}, {"action": "SELL", "amount": 692371.7267, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066711000073/0000060667-11-000073-index.htm"}, {"action": "SELL", "amount": 512581.5, "date": "2005-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000077/0000060667-05-000077-index.htm"}, {"action": "SELL", "amount": 1250473.3674, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066704000094/0000060667-04-000094-index.htm"}, {"action": "SELL", "amount": 129387.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066704000023/0000060667-04-000023-index.htm"}], "latest": {"action": "SELL", "amount": 1405819.0848, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066717000067/0000060667-17-000067-index.htm"}}, {"who": "William P. Boltz", "who_key": "Boltz William P", "role": "EVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 28419457.8291, "net": -28419457.8291, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7377223.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066723000096/0000060667-23-000096-index.htm"}, {"action": "SELL", "amount": 21042234.8291, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066722000136/0000060667-22-000136-index.htm"}], "latest": {"action": "SELL", "amount": 7377223.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066723000096/0000060667-23-000096-index.htm"}}, {"who": "Gregory M. Bridgeford", "who_key": "BRIDGEFORD GREGORY M", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28099658.6388, "net": -28099658.6388, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3736640.0, "date": "2013-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000175/0000060667-13-000175-index.htm"}, {"action": "SELL", "amount": 2166528.0, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000225/0000060667-12-000225-index.htm"}, {"action": "SELL", "amount": 5758402.5, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066712000089/0000060667-12-000089-index.htm"}, {"action": "SELL", "amount": 929604.6716, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066711000085/0000060667-11-000085-index.htm"}, {"action": "SELL", "amount": 164250.40000000002, "date": "2010-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066710000161/0000060667-10-000161-index.htm"}, {"action": "SELL", "amount": 1816323.0272000001, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066710000012/0000060667-10-000012-index.htm"}, {"action": "SELL", "amount": 2923552.0, "date": "2008-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066708000115/0000060667-08-000115-index.htm"}, {"action": "SELL", "amount": 2490559.84, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066707000104/0000060667-07-000104-index.htm"}, {"action": "SELL", "amount": 2509791.52, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066706000157/0000060667-06-000157-index.htm"}, {"action": "SELL", "amount": 5604006.68, "date": "2005-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000191/0000060667-05-000191-index.htm"}], "latest": {"action": "SELL", "amount": 3736640.0, "date": "2013-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066713000175/0000060667-13-000175-index.htm"}}, {"who": "Ross W. McCanless", "who_key": "MCCANLESS ROSS W", "role": "EVP, GC & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25262794.881500002, "net": -25262794.881500002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12179651.887600001, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066722000174/0000060667-22-000174-index.htm"}, {"action": "SELL", "amount": 10577653.1939, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm"}, {"action": "SELL", "amount": 2505489.8, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000201/0000060667-05-000201-index.htm"}], "latest": {"action": "SELL", "amount": 12179651.887600001, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066722000174/0000060667-22-000174-index.htm"}}, {"who": "Dale Pond", "who_key": "POND DALE", "role": "Senior EVP Merchandising", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24403147.8493, "net": -24403147.8493, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14700996.16, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000161/0000060667-05-000161-index.htm"}, {"action": "SELL", "amount": 2986576.6893, "date": "2004-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066704000293/0000060667-04-000293-index.htm"}, {"action": "SELL", "amount": 3748901.0, "date": "2003-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066703000187/0000060667-03-000187-index.htm"}, {"action": "SELL", "amount": 2966674.0, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066703000183/0000060667-03-000183-index.htm"}], "latest": {"action": "SELL", "amount": 14700996.16, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60667/000006066705000161/0000060667-05-000161-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -1001.0}, {"date": "2026-09-02", "net": -1001.0}, {"date": "2026-09-17", "net": -1001.0}, {"date": "2026-10-22", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000060667-26-000103", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000060667-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000060667-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001125881-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006333", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000060667-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006256", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000060667-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006181", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000060667-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K SHAREHOLDER VOTING RESULTS", "accession": "0000060667-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000060667-26-000079", "price_sensitive": false}], "performance": {"ticker": "LOW", "has_prices": true, "summary": {"n": 49, "avg": 0.8625957785799021, "win_rate": 0.673469387755102, "best": 1.9419354838709677, "worst": -0.2740735256006812, "as_of": "2026-09-22"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 230.31, "return": -0.148625765272893}, {"who": "Simkins Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231062.7, "date": "2025-11-24", "score": 58.4, "ref_price": 228.76, "return": -0.14285714285714277}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 241.15, "return": -0.1868961227451793}, {"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": 220.91, "return": -0.11239871440858261}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 220.35, "return": -0.11014295439074193}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 237.08, "return": -0.17293740509532646}, {"who": "Simkins Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245532.1, "date": "2024-12-20", "score": 43.7, "ref_price": 247.72, "return": -0.20846116583239135}, {"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": 262.97, "return": -0.2543636156215538}, {"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": 270.11, "return": -0.2740735256006812}, {"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": 208.54, "return": -0.05974872926057342}, {"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": 223.3, "return": -0.12189879086430809}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 228.74, "return": -0.14278219812887993}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 201.3, "return": -0.025931445603576745}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 191.03, "return": 0.026435638381406123}, {"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": 185.0, "return": 0.05989189189189196}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 225.88, "return": -0.1319284575880998}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 223.26, "return": -0.12174146734748714}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 233.03, "return": -0.15856327511479204}, {"who": "BATCHELDER DAVID H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996754.5484, "date": "2021-02-26", "score": 54.2, "ref_price": 159.75, "return": 0.22741784037558693}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 157.91, "return": 0.24171996706985002}, {"who": "Ellison Marvin R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1038595.0, "date": "2020-03-06", "score": 63.1, "ref_price": 105.31, "return": 0.8619314405089736}, {"who": "Frieson Donald", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Supply Chain", "amount": 200341.918, "date": "2019-06-19", "score": 41.0, "ref_price": 98.73, "return": 0.9860224855666971}, {"who": "Ellison Marvin R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 950538.0, "date": "2019-05-24", "score": 62.9, "ref_price": 95.37, "return": 1.0559924504561182}, {"who": "WARDELL LISA W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23725.0, "date": "2019-05-24", "score": 45.5, "ref_price": 95.37, "return": 1.0559924504561182}, {"who": "ROGERS BRIAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880200.0, "date": "2018-11-23", "score": 50.3, "ref_price": 87.81, "return": 1.2330030748206355}, {"who": "WARDELL LISA W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29406.9048, "date": "2018-08-24", "score": 32.8, "ref_price": 106.8, "return": 0.8359550561797755}, {"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": 82.91, "return": 1.3649740682667955}, {"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": 82.91, "return": 1.3649740682667955}, {"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": 88.75, "return": 1.2093521126760565}, {"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": 88.75, "return": 1.2093521126760565}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 66.65, "return": 1.9419354838709677}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "COCHRAN SANDRA B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100964.55, "date": "2016-03-01", "score": 39.1, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-01-31", "score": 0.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20070.0, "date": "2010-08-18", "score": 45.9, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "LARSEN MARSHALL O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24350.0, "date": "2007-12-05", "score": 46.8, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "LARSEN MARSHALL O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31590.0, "date": "2006-06-02", "score": 33.2, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002689.0, "date": "2006-06-01", "score": 52.5, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 981802.0, "date": "2006-03-31", "score": 58.8, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 318841.0, "date": "2005-08-22", "score": 46.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 582500.0, "date": "2005-03-04", "score": 51.1, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56610.0, "date": "2004-12-20", "score": 51.1, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2216949.7, "date": "2004-11-17", "score": 70.2, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264300.0, "date": "2004-09-15", "score": 51.2, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142428.69999999998, "date": "2004-08-30", "score": 41.6, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "LOCHRIDGE RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 387566.0, "date": "2004-06-01", "score": 53.0, "ref_price": 72.08, "return": 1.7203107658157606}, {"who": "SLOAN O TEMPLE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257922.0, "date": "2004-05-19", "score": 54.2, "ref_price": 72.08, "return": 1.7203107658157606}]}, "price_series": [{"date": "2016-09-22", "close": 72.08, "volume": 4206756.0}, {"date": "2016-09-23", "close": 72.35, "volume": 6045771.0}, {"date": "2016-09-26", "close": 70.81, "volume": 7549511.0}, {"date": "2016-09-27", "close": 71.5, "volume": 4806386.0}, {"date": "2016-09-28", "close": 71.76, "volume": 8168165.0}, {"date": "2016-09-29", "close": 72.01, "volume": 6399099.0}, {"date": "2016-09-30", "close": 72.21, "volume": 6713922.0}, {"date": "2016-10-03", "close": 72.19, "volume": 5354543.0}, {"date": "2016-10-04", "close": 72.7, "volume": 6379144.0}, {"date": "2016-10-05", "close": 72.25, "volume": 4499101.0}, {"date": "2016-10-06", "close": 72.09, "volume": 6658636.0}, {"date": "2016-10-07", "close": 71.3, "volume": 5418199.0}, {"date": "2016-10-10", "close": 70.97, "volume": 4323597.0}, {"date": "2016-10-11", "close": 70.09, "volume": 4897297.0}, {"date": "2016-10-12", "close": 71.32, "volume": 5729519.0}, {"date": "2016-10-13", "close": 71.1, "volume": 4395749.0}, {"date": "2016-10-14", "close": 71.35, "volume": 5651026.0}, {"date": "2016-10-17", "close": 69.98, "volume": 4954738.0}, {"date": "2016-10-18", "close": 70.24, "volume": 5949071.0}, {"date": "2016-10-19", "close": 69.59, "volume": 6749680.0}, {"date": "2016-10-20", "close": 69.89, "volume": 6155336.0}, {"date": "2016-10-21", "close": 70.65, "volume": 5702742.0}, {"date": "2016-10-24", "close": 70.98, "volume": 4514671.0}, {"date": "2016-10-25", "close": 68.47, "volume": 8631625.0}, {"date": "2016-10-26", "close": 67.37, "volume": 9070604.0}, {"date": "2016-10-27", "close": 67.16, "volume": 5299007.0}, {"date": "2016-10-28", "close": 67.03, "volume": 8565140.0}, {"date": "2016-10-31", "close": 66.65, "volume": 6228152.0}, {"date": "2016-11-01", "close": 65.63, "volume": 6364357.0}, {"date": "2016-11-02", "close": 66.56, "volume": 5408665.0}, {"date": "2016-11-03", "close": 66.59, "volume": 4572028.0}, {"date": "2016-11-04", "close": 66.25, "volume": 4740324.0}, {"date": "2016-11-07", "close": 67.23, "volume": 4513872.0}, {"date": "2016-11-08", "close": 66.81, "volume": 6778211.0}, {"date": "2016-11-09", "close": 67.84, "volume": 7594004.0}, {"date": "2016-11-10", "close": 69.46, "volume": 9723760.0}, {"date": "2016-11-11", "close": 69.73, "volume": 6565386.0}, {"date": "2016-11-14", "close": 70.01, "volume": 9012638.0}, {"date": "2016-11-15", "close": 69.05, "volume": 11225110.0}, {"date": "2016-11-16", "close": 67.02, "volume": 17528890.0}, {"date": "2016-11-17", "close": 67.95, "volume": 9501825.0}, {"date": "2016-11-18", "close": 69.31, "volume": 10588840.0}, {"date": "2016-11-21", "close": 69.41, "volume": 6052027.0}, {"date": "2016-11-22", "close": 71.59, "volume": 10666160.0}, {"date": "2016-11-23", "close": 71.77, "volume": 5499947.0}, {"date": "2016-11-25", "close": 72.21, "volume": 2710550.0}, {"date": "2016-11-28", "close": 71.2, "volume": 5276013.0}, {"date": "2016-11-29", "close": 70.71, "volume": 5870279.0}, {"date": "2016-11-30", "close": 70.55, "volume": 6377326.0}, {"date": "2016-12-01", "close": 71.0, "volume": 7626839.0}, {"date": "2016-12-02", "close": 72.31, "volume": 7211996.0}, {"date": "2016-12-05", "close": 72.66, "volume": 7490893.0}, {"date": "2016-12-06", "close": 72.46, "volume": 6478549.0}, {"date": "2016-12-07", "close": 76.4, "volume": 9268094.0}, {"date": "2016-12-08", "close": 75.24, "volume": 7711492.0}, {"date": "2016-12-09", "close": 74.69, "volume": 5537932.0}, {"date": "2016-12-12", "close": 74.51, "volume": 6036541.0}, {"date": "2016-12-13", "close": 74.65, "volume": 6295343.0}, {"date": "2016-12-14", "close": 73.56, "volume": 6790049.0}, {"date": "2016-12-15", "close": 73.67, "volume": 6210671.0}, {"date": "2016-12-16", "close": 72.96, "volume": 7638850.0}, {"date": "2016-12-19", "close": 72.92, "volume": 5056299.0}, {"date": "2016-12-20", "close": 74.27, "volume": 5348531.0}, {"date": "2016-12-21", "close": 74.19, "volume": 2936784.0}, {"date": "2016-12-22", "close": 73.01, "volume": 4008261.0}, {"date": "2016-12-23", "close": 72.3, "volume": 3591768.0}, {"date": "2016-12-27", "close": 72.23, "volume": 3788788.0}, {"date": "2016-12-28", "close": 71.57, "volume": 4193340.0}, {"date": "2016-12-29", "close": 71.34, "volume": 4009802.0}, {"date": "2016-12-30", "close": 71.12, "volume": 3877713.0}, {"date": "2017-01-03", "close": 70.95, "volume": 6411938.0}, {"date": "2017-01-04", "close": 71.81, "volume": 5845793.0}, {"date": "2017-01-05", "close": 71.07, "volume": 4420248.0}, {"date": "2017-01-06", "close": 70.95, "volume": 4643752.0}, {"date": "2017-01-09", "close": 71.07, "volume": 3563619.0}, {"date": "2017-01-10", "close": 71.21, "volume": 4133974.0}, {"date": "2017-01-11", "close": 71.26, "volume": 3417526.0}, {"date": "2017-01-12", "close": 71.58, "volume": 4310547.0}, {"date": "2017-01-13", "close": 72.15, "volume": 5531557.0}, {"date": "2017-01-17", "close": 72.38, "volume": 5468495.0}, {"date": "2017-01-18", "close": 71.38, "volume": 8783803.0}, {"date": "2017-01-19", "close": 71.6, "volume": 6274008.0}, {"date": "2017-01-20", "close": 71.76, "volume": 5581257.0}, {"date": "2017-01-23", "close": 72.58, "volume": 5361054.0}, {"date": "2017-01-24", "close": 74.0, "volume": 5728389.0}, {"date": "2017-01-25", "close": 73.06, "volume": 5354044.0}, {"date": "2017-01-26", "close": 73.23, "volume": 5268762.0}, {"date": "2017-01-27", "close": 73.25, "volume": 4183467.0}, {"date": "2017-01-30", "close": 73.57, "volume": 3856043.0}, {"date": "2017-01-31", "close": 73.08, "volume": 4537446.0}, {"date": "2017-02-01", "close": 72.35, "volume": 4006537.0}, {"date": "2017-02-02", "close": 71.95, "volume": 3538280.0}, {"date": "2017-02-03", "close": 73.29, "volume": 5685154.0}, {"date": "2017-02-06", "close": 72.61, "volume": 5166819.0}, {"date": "2017-02-07", "close": 72.24, "volume": 3749125.0}, {"date": "2017-02-08", "close": 72.45, "volume": 4029600.0}, {"date": "2017-02-09", "close": 73.53, "volume": 4040872.0}, {"date": "2017-02-10", "close": 73.97, "volume": 3661291.0}, {"date": "2017-02-13", "close": 73.9, "volume": 3007985.0}, {"date": "2017-02-14", "close": 75.72, "volume": 8106823.0}, {"date": "2017-02-15", "close": 76.91, "volume": 10410200.0}, {"date": "2017-02-16", "close": 76.32, "volume": 4686163.0}, {"date": "2017-02-17", "close": 76.74, "volume": 5442653.0}, {"date": "2017-02-21", "close": 77.25, "volume": 5293925.0}, {"date": "2017-02-22", "close": 76.8, "volume": 3707186.0}, {"date": "2017-02-23", "close": 75.8, "volume": 5663203.0}, {"date": "2017-02-24", "close": 76.1, "volume": 11147640.0}, {"date": "2017-02-27", "close": 76.42, "volume": 4005511.0}, {"date": "2017-02-28", "close": 74.37, "volume": 10696140.0}, {"date": "2017-03-01", "close": 81.45, "volume": 21442680.0}, {"date": "2017-03-02", "close": 80.4, "volume": 8423504.0}, {"date": "2017-03-03", "close": 81.68, "volume": 6554390.0}, {"date": "2017-03-06", "close": 81.02, "volume": 6611917.0}, {"date": "2017-03-07", "close": 80.84, "volume": 4718040.0}, {"date": "2017-03-08", "close": 81.33, "volume": 4869179.0}, {"date": "2017-03-09", "close": 81.17, "volume": 3806749.0}, {"date": "2017-03-10", "close": 81.58, "volume": 4091048.0}, {"date": "2017-03-13", "close": 81.58, "volume": 3794553.0}, {"date": "2017-03-14", "close": 81.94, "volume": 4383366.0}, {"date": "2017-03-15", "close": 83.27, "volume": 4786308.0}, {"date": "2017-03-16", "close": 83.22, "volume": 4804578.0}, {"date": "2017-03-17", "close": 83.53, "volume": 5706464.0}, {"date": "2017-03-20", "close": 82.35, "volume": 6067455.0}, {"date": "2017-03-21", "close": 81.92, "volume": 5110952.0}, {"date": "2017-03-22", "close": 82.35, "volume": 4567683.0}, {"date": "2017-03-23", "close": 82.45, "volume": 3407356.0}, {"date": "2017-03-24", "close": 82.21, "volume": 3456869.0}, {"date": "2017-03-27", "close": 81.56, "volume": 4498113.0}, {"date": "2017-03-28", "close": 82.4, "volume": 4350450.0}, {"date": "2017-03-29", "close": 82.21, "volume": 3968337.0}, {"date": "2017-03-30", "close": 82.3, "volume": 3741424.0}, {"date": "2017-03-31", "close": 82.21, "volume": 4556952.0}, {"date": "2017-04-03", "close": 82.04, "volume": 5423090.0}, {"date": "2017-04-04", "close": 81.59, "volume": 4994405.0}, {"date": "2017-04-05", "close": 81.62, "volume": 4081106.0}, {"date": "2017-04-06", "close": 81.97, "volume": 3471785.0}, {"date": "2017-04-07", "close": 82.14, "volume": 3243588.0}, {"date": "2017-04-10", "close": 82.42, "volume": 2987594.0}, {"date": "2017-04-11", "close": 82.41, "volume": 3111658.0}, {"date": "2017-04-12", "close": 81.87, "volume": 3713700.0}, {"date": "2017-04-13", "close": 81.06, "volume": 3846277.0}, {"date": "2017-04-17", "close": 81.95, "volume": 3308129.0}, {"date": "2017-04-18", "close": 82.13, "volume": 3036512.0}, {"date": "2017-04-19", "close": 81.99, "volume": 3937277.0}, {"date": "2017-04-20", "close": 83.29, "volume": 4538850.0}, {"date": "2017-04-21", "close": 83.47, "volume": 5232922.0}, {"date": "2017-04-24", "close": 84.17, "volume": 4553407.0}, {"date": "2017-04-25", "close": 84.51, "volume": 5825162.0}, {"date": "2017-04-26", "close": 85.23, "volume": 4404842.0}, {"date": "2017-04-27", "close": 85.27, "volume": 6586303.0}, {"date": "2017-04-28", "close": 84.88, "volume": 4794990.0}, {"date": "2017-05-01", "close": 84.4, "volume": 3839301.0}, {"date": "2017-05-02", "close": 85.38, "volume": 4241906.0}, {"date": "2017-05-03", "close": 85.53, "volume": 3711767.0}, {"date": "2017-05-04", "close": 85.4, "volume": 3429397.0}, {"date": "2017-05-05", "close": 86.0, "volume": 3027779.0}, {"date": "2017-05-08", "close": 86.0, "volume": 4110978.0}, {"date": "2017-05-09", "close": 85.85, "volume": 5666160.0}, {"date": "2017-05-10", "close": 86.06, "volume": 5151911.0}, {"date": "2017-05-11", "close": 84.7, "volume": 6382034.0}, {"date": "2017-05-12", "close": 84.82, "volume": 3569151.0}, {"date": "2017-05-15", "close": 85.19, "volume": 7242234.0}, {"date": "2017-05-16", "close": 85.36, "volume": 5682324.0}, {"date": "2017-05-17", "close": 83.75, "volume": 4971884.0}, {"date": "2017-05-18", "close": 84.05, "volume": 4554120.0}, {"date": "2017-05-19", "close": 84.59, "volume": 3765412.0}, {"date": "2017-05-22", "close": 84.05, "volume": 7372500.0}, {"date": "2017-05-23", "close": 82.34, "volume": 9490381.0}, {"date": "2017-05-24", "close": 79.85, "volume": 18998600.0}, {"date": "2017-05-25", "close": 81.33, "volume": 10283680.0}, {"date": "2017-05-26", "close": 80.91, "volume": 4571171.0}, {"date": "2017-05-30", "close": 79.41, "volume": 6941846.0}, {"date": "2017-05-31", "close": 78.77, "volume": 8678546.0}, {"date": "2017-06-01", "close": 80.43, "volume": 6339809.0}, {"date": "2017-06-02", "close": 80.22, "volume": 4387707.0}, {"date": "2017-06-05", "close": 79.44, "volume": 3426435.0}, {"date": "2017-06-06", "close": 78.7, "volume": 7232977.0}, {"date": "2017-06-07", "close": 77.79, "volume": 5741465.0}, {"date": "2017-06-08", "close": 77.64, "volume": 7217574.0}, {"date": "2017-06-09", "close": 78.65, "volume": 5978948.0}, {"date": "2017-06-12", "close": 79.03, "volume": 6262739.0}, {"date": "2017-06-13", "close": 79.65, "volume": 4459009.0}, {"date": "2017-06-14", "close": 80.56, "volume": 5194876.0}, {"date": "2017-06-15", "close": 80.39, "volume": 6004778.0}, {"date": "2017-06-16", "close": 79.8, "volume": 7739672.0}, {"date": "2017-06-19", "close": 81.08, "volume": 4477752.0}, {"date": "2017-06-20", "close": 80.46, "volume": 4234266.0}, {"date": "2017-06-21", "close": 79.14, "volume": 4751774.0}, {"date": "2017-06-22", "close": 78.34, "volume": 8240900.0}, {"date": "2017-06-23", "close": 76.07, "volume": 13573530.0}, {"date": "2017-06-26", "close": 76.7, "volume": 5210483.0}, {"date": "2017-06-27", "close": 76.33, "volume": 7801680.0}, {"date": "2017-06-28", "close": 77.02, "volume": 4368383.0}, {"date": "2017-06-29", "close": 76.6, "volume": 3876836.0}, {"date": "2017-06-30", "close": 77.53, "volume": 4681304.0}, {"date": "2017-07-03", "close": 78.26, "volume": 2287863.0}, {"date": "2017-07-05", "close": 77.37, "volume": 3929977.0}, {"date": "2017-07-06", "close": 76.59, "volume": 4439156.0}, {"date": "2017-07-07", "close": 77.15, "volume": 3828539.0}, {"date": "2017-07-10", "close": 76.92, "volume": 4611890.0}, {"date": "2017-07-11", "close": 76.25, "volume": 5139131.0}, {"date": "2017-07-12", "close": 76.22, "volume": 4379323.0}, {"date": "2017-07-13", "close": 76.52, "volume": 4611490.0}, {"date": "2017-07-14", "close": 76.06, "volume": 4778219.0}, {"date": "2017-07-17", "close": 76.43, "volume": 3959193.0}, {"date": "2017-07-18", "close": 75.96, "volume": 3173891.0}, {"date": "2017-07-19", "close": 76.83, "volume": 4233606.0}, {"date": "2017-07-20", "close": 72.56, "volume": 23851730.0}, {"date": "2017-07-21", "close": 73.84, "volume": 9743645.0}, {"date": "2017-07-24", "close": 74.31, "volume": 7749241.0}, {"date": "2017-07-25", "close": 75.69, "volume": 6505935.0}, {"date": "2017-07-26", "close": 75.98, "volume": 4480828.0}, {"date": "2017-07-27", "close": 77.0, "volume": 6934778.0}, {"date": "2017-07-28", "close": 76.48, "volume": 5000589.0}, {"date": "2017-07-31", "close": 77.4, "volume": 6824530.0}, {"date": "2017-08-01", "close": 77.83, "volume": 3731130.0}, {"date": "2017-08-02", "close": 77.86, "volume": 3688005.0}, {"date": "2017-08-03", "close": 77.91, "volume": 3833165.0}, {"date": "2017-08-04", "close": 78.37, "volume": 2493044.0}, {"date": "2017-08-07", "close": 78.32, "volume": 4236408.0}, {"date": "2017-08-08", "close": 77.21, "volume": 4401736.0}, {"date": "2017-08-09", "close": 78.34, "volume": 3507912.0}, {"date": "2017-08-10", "close": 77.01, "volume": 4028520.0}, {"date": "2017-08-11", "close": 77.26, "volume": 3089325.0}, {"date": "2017-08-14", "close": 77.72, "volume": 3602793.0}, {"date": "2017-08-15", "close": 74.3, "volume": 9111846.0}, {"date": "2017-08-16", "close": 75.35, "volume": 4900370.0}, {"date": "2017-08-17", "close": 74.12, "volume": 5943163.0}, {"date": "2017-08-18", "close": 73.64, "volume": 5092174.0}, {"date": "2017-08-21", "close": 73.85, "volume": 8130827.0}, {"date": "2017-08-22", "close": 75.82, "volume": 7446230.0}, {"date": "2017-08-23", "close": 73.01, "volume": 26360570.0}, {"date": "2017-08-24", "close": 72.61, "volume": 10577370.0}, {"date": "2017-08-25", "close": 73.35, "volume": 6424631.0}, {"date": "2017-08-28", "close": 73.8, "volume": 6496841.0}, {"date": "2017-08-29", "close": 73.45, "volume": 6832554.0}, {"date": "2017-08-30", "close": 73.91, "volume": 6597866.0}, {"date": "2017-08-31", "close": 73.89, "volume": 9008850.0}, {"date": "2017-09-01", "close": 74.65, "volume": 4816692.0}, {"date": "2017-09-05", "close": 75.68, "volume": 8553627.0}, {"date": "2017-09-06", "close": 77.47, "volume": 8121597.0}, {"date": "2017-09-07", "close": 77.68, "volume": 10402890.0}, {"date": "2017-09-08", "close": 78.56, "volume": 11612190.0}, {"date": "2017-09-11", "close": 77.5, "volume": 7581514.0}, {"date": "2017-09-12", "close": 78.66, "volume": 5240222.0}, {"date": "2017-09-13", "close": 77.86, "volume": 7471000.0}, {"date": "2017-09-14", "close": 78.46, "volume": 5600576.0}, {"date": "2017-09-15", "close": 77.99, "volume": 14470600.0}, {"date": "2017-09-18", "close": 77.67, "volume": 8310963.0}, {"date": "2017-09-19", "close": 77.49, "volume": 5988659.0}, {"date": "2017-09-20", "close": 77.91, "volume": 6672056.0}, {"date": "2017-09-21", "close": 78.04, "volume": 6175513.0}, {"date": "2017-09-22", "close": 78.23, "volume": 5981210.0}, {"date": "2017-09-25", "close": 79.34, "volume": 8822431.0}, {"date": "2017-09-26", "close": 79.29, "volume": 5227628.0}, {"date": "2017-09-27", "close": 79.23, "volume": 5084099.0}, {"date": "2017-09-28", "close": 79.45, "volume": 4553247.0}, {"date": "2017-09-29", "close": 79.94, "volume": 4360194.0}, {"date": "2017-10-02", "close": 80.79, "volume": 7171299.0}, {"date": "2017-10-03", "close": 81.35, "volume": 3967673.0}, {"date": "2017-10-04", "close": 81.46, "volume": 4277328.0}, {"date": "2017-10-05", "close": 82.26, "volume": 5202496.0}, {"date": "2017-10-06", "close": 81.86, "volume": 4074342.0}, {"date": "2017-10-09", "close": 81.74, "volume": 3815352.0}, {"date": "2017-10-10", "close": 81.1, "volume": 4069816.0}, {"date": "2017-10-11", "close": 81.21, "volume": 4911671.0}, {"date": "2017-10-12", "close": 81.57, "volume": 3505039.0}, {"date": "2017-10-13", "close": 82.33, "volume": 5529865.0}, {"date": "2017-10-16", "close": 81.2, "volume": 4586470.0}, {"date": "2017-10-17", "close": 81.11, "volume": 5134643.0}, {"date": "2017-10-18", "close": 80.75, "volume": 4060952.0}, {"date": "2017-10-19", "close": 81.27, "volume": 3339370.0}, {"date": "2017-10-20", "close": 80.04, "volume": 6087082.0}, {"date": "2017-10-23", "close": 80.41, "volume": 5817347.0}, {"date": "2017-10-24", "close": 81.16, "volume": 4909239.0}, {"date": "2017-10-25", "close": 80.99, "volume": 4258806.0}, {"date": "2017-10-26", "close": 81.53, "volume": 5133794.0}, {"date": "2017-10-27", "close": 80.61, "volume": 7316931.0}, {"date": "2017-10-30", "close": 79.41, "volume": 7204504.0}, {"date": "2017-10-31", "close": 79.95, "volume": 5066524.0}, {"date": "2017-11-01", "close": 79.92, "volume": 4524373.0}, {"date": "2017-11-02", "close": 76.65, "volume": 11436560.0}, {"date": "2017-11-03", "close": 77.92, "volume": 5412001.0}, {"date": "2017-11-06", "close": 77.41, "volume": 3870929.0}, {"date": "2017-11-07", "close": 77.63, "volume": 4611890.0}, {"date": "2017-11-08", "close": 78.09, "volume": 4745683.0}, {"date": "2017-11-09", "close": 78.08, "volume": 4536362.0}, {"date": "2017-11-10", "close": 77.49, "volume": 7451823.0}, {"date": "2017-11-13", "close": 77.53, "volume": 6962307.0}, {"date": "2017-11-14", "close": 79.23, "volume": 6498323.0}, {"date": "2017-11-15", "close": 78.37, "volume": 5194895.0}, {"date": "2017-11-16", "close": 79.47, "volume": 5524435.0}, {"date": "2017-11-17", "close": 80.22, "volume": 6964596.0}, {"date": "2017-11-20", "close": 81.46, "volume": 7482580.0}, {"date": "2017-11-21", "close": 80.59, "volume": 13040550.0}, {"date": "2017-11-22", "close": 79.56, "volume": 7000422.0}, {"date": "2017-11-24", "close": 79.24, "volume": 2842050.0}, {"date": "2017-11-27", "close": 79.83, "volume": 6650967.0}, {"date": "2017-11-28", "close": 81.68, "volume": 7636099.0}, {"date": "2017-11-29", "close": 83.3, "volume": 10573470.0}, {"date": "2017-11-30", "close": 83.37, "volume": 9106052.0}, {"date": "2017-12-01", "close": 84.23, "volume": 4935341.0}, {"date": "2017-12-04", "close": 88.04, "volume": 13046040.0}, {"date": "2017-12-05", "close": 86.31, "volume": 9665449.0}, {"date": "2017-12-06", "close": 82.4, "volume": 12119250.0}, {"date": "2017-12-07", "close": 83.63, "volume": 10391110.0}, {"date": "2017-12-08", "close": 85.6, "volume": 7679123.0}, {"date": "2017-12-11", "close": 85.54, "volume": 6773081.0}, {"date": "2017-12-12", "close": 84.99, "volume": 7125575.0}, {"date": "2017-12-13", "close": 85.6, "volume": 5722849.0}, {"date": "2017-12-14", "close": 85.58, "volume": 3880581.0}, {"date": "2017-12-15", "close": 86.69, "volume": 7932880.0}, {"date": "2017-12-18", "close": 87.44, "volume": 7188363.0}, {"date": "2017-12-19", "close": 88.86, "volume": 5653819.0}, {"date": "2017-12-20", "close": 90.19, "volume": 6527421.0}, {"date": "2017-12-21", "close": 90.73, "volume": 5132217.0}, {"date": "2017-12-22", "close": 91.19, "volume": 3554473.0}, {"date": "2017-12-26", "close": 91.89, "volume": 2754976.0}, {"date": "2017-12-27", "close": 92.11, "volume": 2761191.0}, {"date": "2017-12-28", "close": 92.86, "volume": 3561024.0}, {"date": "2017-12-29", "close": 92.94, "volume": 3371577.0}, {"date": "2018-01-02", "close": 91.62, "volume": 6572041.0}, {"date": "2018-01-03", "close": 92.02, "volume": 4571744.0}, {"date": "2018-01-04", "close": 92.74, "volume": 3542777.0}, {"date": "2018-01-05", "close": 94.74, "volume": 5517945.0}, {"date": "2018-01-08", "close": 93.71, "volume": 6191494.0}, {"date": "2018-01-09", "close": 94.55, "volume": 4106880.0}, {"date": "2018-01-10", "close": 94.17, "volume": 2771570.0}, {"date": "2018-01-11", "close": 95.74, "volume": 3172593.0}, {"date": "2018-01-12", "close": 100.86, "volume": 14244790.0}, {"date": "2018-01-16", "close": 100.97, "volume": 13556640.0}, {"date": "2018-01-17", "close": 101.68, "volume": 5289480.0}, {"date": "2018-01-18", "close": 101.36, "volume": 5955805.0}, {"date": "2018-01-19", "close": 104.95, "volume": 9555111.0}, {"date": "2018-01-22", "close": 107.11, "volume": 6935605.0}, {"date": "2018-01-23", "close": 107.11, "volume": 6117851.0}, {"date": "2018-01-24", "close": 106.72, "volume": 3996429.0}, {"date": "2018-01-25", "close": 106.38, "volume": 4864849.0}, {"date": "2018-01-26", "close": 107.4, "volume": 4011471.0}, {"date": "2018-01-29", "close": 106.84, "volume": 3787109.0}, {"date": "2018-01-30", "close": 105.18, "volume": 6356170.0}, {"date": "2018-01-31", "close": 104.73, "volume": 7081988.0}, {"date": "2018-02-01", "close": 103.86, "volume": 4918633.0}, {"date": "2018-02-02", "close": 101.5, "volume": 6241579.0}, {"date": "2018-02-05", "close": 97.58, "volume": 8248746.0}, {"date": "2018-02-06", "close": 100.22, "volume": 9028174.0}, {"date": "2018-02-07", "close": 99.92, "volume": 5241876.0}, {"date": "2018-02-08", "close": 95.01, "volume": 7647405.0}, {"date": "2018-02-09", "close": 97.17, "volume": 9662929.0}, {"date": "2018-02-12", "close": 97.78, "volume": 7998652.0}, {"date": "2018-02-13", "close": 96.06, "volume": 5538410.0}, {"date": "2018-02-14", "close": 96.93, "volume": 8395724.0}, {"date": "2018-02-15", "close": 96.51, "volume": 5696666.0}, {"date": "2018-02-16", "close": 96.31, "volume": 5331213.0}, {"date": "2018-02-20", "close": 95.65, "volume": 6647654.0}, {"date": "2018-02-21", "close": 95.34, "volume": 4240717.0}, {"date": "2018-02-22", "close": 96.89, "volume": 4360302.0}, {"date": "2018-02-23", "close": 97.49, "volume": 4354804.0}, {"date": "2018-02-26", "close": 97.51, "volume": 4732016.0}, {"date": "2018-02-27", "close": 95.79, "volume": 8480830.0}, {"date": "2018-02-28", "close": 89.59, "volume": 34093010.0}, {"date": "2018-03-01", "close": 87.96, "volume": 15152420.0}, {"date": "2018-03-02", "close": 85.34, "volume": 12431840.0}, {"date": "2018-03-05", "close": 86.33, "volume": 8324283.0}, {"date": "2018-03-06", "close": 87.12, "volume": 6346132.0}, {"date": "2018-03-07", "close": 86.11, "volume": 6408196.0}, {"date": "2018-03-08", "close": 86.16, "volume": 4812910.0}, {"date": "2018-03-09", "close": 87.28, "volume": 6370224.0}, {"date": "2018-03-12", "close": 87.68, "volume": 5793226.0}, {"date": "2018-03-13", "close": 86.14, "volume": 5758961.0}, {"date": "2018-03-14", "close": 86.38, "volume": 7038811.0}, {"date": "2018-03-15", "close": 85.54, "volume": 4727171.0}, {"date": "2018-03-16", "close": 87.0, "volume": 8707209.0}, {"date": "2018-03-19", "close": 85.79, "volume": 6711106.0}, {"date": "2018-03-20", "close": 85.73, "volume": 4797608.0}, {"date": "2018-03-21", "close": 87.25, "volume": 6807860.0}, {"date": "2018-03-22", "close": 85.7, "volume": 11973250.0}, {"date": "2018-03-23", "close": 83.77, "volume": 7383528.0}, {"date": "2018-03-26", "close": 89.3, "volume": 13637670.0}, {"date": "2018-03-27", "close": 85.96, "volume": 10935380.0}, {"date": "2018-03-28", "close": 85.88, "volume": 7724858.0}, {"date": "2018-03-29", "close": 87.75, "volume": 8515644.0}, {"date": "2018-04-02", "close": 84.59, "volume": 9588750.0}, {"date": "2018-04-03", "close": 85.45, "volume": 7352909.0}, {"date": "2018-04-04", "close": 88.06, "volume": 7860319.0}, {"date": "2018-04-05", "close": 88.75, "volume": 5078088.0}, {"date": "2018-04-06", "close": 88.24, "volume": 8742765.0}, {"date": "2018-04-09", "close": 85.24, "volume": 7342710.0}, {"date": "2018-04-10", "close": 87.14, "volume": 5633756.0}, {"date": "2018-04-11", "close": 86.65, "volume": 4551813.0}, {"date": "2018-04-12", "close": 87.04, "volume": 3928453.0}, {"date": "2018-04-13", "close": 86.23, "volume": 4674371.0}, {"date": "2018-04-16", "close": 86.06, "volume": 5093332.0}, {"date": "2018-04-17", "close": 86.16, "volume": 5044193.0}, {"date": "2018-04-18", "close": 86.41, "volume": 5118118.0}, {"date": "2018-04-19", "close": 84.88, "volume": 5698403.0}, {"date": "2018-04-20", "close": 83.62, "volume": 7568400.0}, {"date": "2018-04-23", "close": 84.35, "volume": 5083655.0}, {"date": "2018-04-24", "close": 82.91, "volume": 5437119.0}, {"date": "2018-04-25", "close": 81.48, "volume": 10635130.0}, {"date": "2018-04-26", "close": 83.28, "volume": 9154176.0}, {"date": "2018-04-27", "close": 84.0, "volume": 3985555.0}, {"date": "2018-04-30", "close": 82.43, "volume": 4193707.0}, {"date": "2018-05-01", "close": 82.96, "volume": 3967402.0}, {"date": "2018-05-02", "close": 83.96, "volume": 6419325.0}, {"date": "2018-05-03", "close": 82.83, "volume": 5679071.0}, {"date": "2018-05-04", "close": 84.23, "volume": 3242653.0}, {"date": "2018-05-07", "close": 83.85, "volume": 4806614.0}, {"date": "2018-05-08", "close": 84.25, "volume": 3725667.0}, {"date": "2018-05-09", "close": 84.42, "volume": 4222340.0}, {"date": "2018-05-10", "close": 85.07, "volume": 5140763.0}, {"date": "2018-05-11", "close": 87.45, "volume": 6844485.0}, {"date": "2018-05-14", "close": 86.58, "volume": 5065335.0}, {"date": "2018-05-15", "close": 85.69, "volume": 4735042.0}, {"date": "2018-05-16", "close": 85.51, "volume": 3975077.0}, {"date": "2018-05-17", "close": 85.47, "volume": 3180772.0}, {"date": "2018-05-18", "close": 86.34, "volume": 5824104.0}, {"date": "2018-05-21", "close": 87.39, "volume": 4309694.0}, {"date": "2018-05-22", "close": 85.75, "volume": 10758900.0}, {"date": "2018-05-23", "close": 94.69, "volume": 26243340.0}, {"date": "2018-05-24", "close": 96.49, "volume": 10065120.0}, {"date": "2018-05-25", "close": 96.69, "volume": 7641823.0}, {"date": "2018-05-29", "close": 95.78, "volume": 5032612.0}, {"date": "2018-05-30", "close": 97.42, "volume": 4926659.0}, {"date": "2018-05-31", "close": 95.01, "volume": 7596677.0}, {"date": "2018-06-01", "close": 95.83, "volume": 4784581.0}, {"date": "2018-06-04", "close": 97.59, "volume": 4990588.0}, {"date": "2018-06-05", "close": 97.5, "volume": 3833640.0}, {"date": "2018-06-06", "close": 98.49, "volume": 4136658.0}, {"date": "2018-06-07", "close": 99.27, "volume": 4235609.0}, {"date": "2018-06-08", "close": 100.22, "volume": 3680355.0}, {"date": "2018-06-11", "close": 100.5, "volume": 3553537.0}, {"date": "2018-06-12", "close": 100.5, "volume": 3336075.0}, {"date": "2018-06-13", "close": 99.46, "volume": 4139679.0}, {"date": "2018-06-14", "close": 99.16, "volume": 3965214.0}, {"date": "2018-06-15", "close": 99.18, "volume": 6197751.0}, {"date": "2018-06-18", "close": 98.59, "volume": 3765103.0}, {"date": "2018-06-19", "close": 98.16, "volume": 6225787.0}, {"date": "2018-06-20", "close": 98.44, "volume": 4419737.0}, {"date": "2018-06-21", "close": 99.06, "volume": 4253656.0}, {"date": "2018-06-22", "close": 98.22, "volume": 5613897.0}, {"date": "2018-06-25", "close": 96.85, "volume": 4213828.0}, {"date": "2018-06-26", "close": 97.13, "volume": 4443438.0}, {"date": "2018-06-27", "close": 96.31, "volume": 3293288.0}, {"date": "2018-06-28", "close": 96.0, "volume": 3945068.0}, {"date": "2018-06-29", "close": 95.57, "volume": 4212889.0}, {"date": "2018-07-02", "close": 94.87, "volume": 6036289.0}, {"date": "2018-07-03", "close": 95.06, "volume": 2193134.0}, {"date": "2018-07-05", "close": 95.52, "volume": 3081417.0}, {"date": "2018-07-06", "close": 96.14, "volume": 3818556.0}, {"date": "2018-07-09", "close": 96.96, "volume": 2645015.0}, {"date": "2018-07-10", "close": 99.01, "volume": 4546758.0}, {"date": "2018-07-11", "close": 98.61, "volume": 3795138.0}, {"date": "2018-07-12", "close": 98.3, "volume": 2961165.0}, {"date": "2018-07-13", "close": 99.58, "volume": 5197381.0}, {"date": "2018-07-16", "close": 99.63, "volume": 2502123.0}, {"date": "2018-07-17", "close": 100.25, "volume": 2865125.0}, {"date": "2018-07-18", "close": 101.05, "volume": 2826229.0}, {"date": "2018-07-19", "close": 101.39, "volume": 2656525.0}, {"date": "2018-07-20", "close": 100.66, "volume": 5424699.0}, {"date": "2018-07-23", "close": 101.16, "volume": 3617745.0}, {"date": "2018-07-24", "close": 100.0, "volume": 3017408.0}, {"date": "2018-07-25", "close": 99.02, "volume": 4288477.0}, {"date": "2018-07-26", "close": 98.52, "volume": 3063385.0}, {"date": "2018-07-27", "close": 98.0, "volume": 3718948.0}, {"date": "2018-07-30", "close": 99.28, "volume": 4518363.0}, {"date": "2018-07-31", "close": 99.34, "volume": 3239393.0}, {"date": "2018-08-01", "close": 97.96, "volume": 2942138.0}, {"date": "2018-08-02", "close": 97.44, "volume": 4156773.0}, {"date": "2018-08-03", "close": 97.63, "volume": 3546783.0}, {"date": "2018-08-06", "close": 97.75, "volume": 3247198.0}, {"date": "2018-08-07", "close": 98.78, "volume": 2754777.0}, {"date": "2018-08-08", "close": 98.87, "volume": 1816100.0}, {"date": "2018-08-09", "close": 99.94, "volume": 4205911.0}, {"date": "2018-08-10", "close": 98.31, "volume": 3067518.0}, {"date": "2018-08-13", "close": 97.09, "volume": 3399270.0}, {"date": "2018-08-14", "close": 98.4, "volume": 3754079.0}, {"date": "2018-08-15", "close": 96.83, "volume": 3979111.0}, {"date": "2018-08-16", "close": 97.68, "volume": 4324543.0}, {"date": "2018-08-17", "close": 97.98, "volume": 2575837.0}, {"date": "2018-08-20", "close": 98.97, "volume": 3466949.0}, {"date": "2018-08-21", "close": 99.74, "volume": 5590171.0}, {"date": "2018-08-22", "close": 105.52, "volume": 24927870.0}, {"date": "2018-08-23", "close": 107.15, "volume": 7492657.0}, {"date": "2018-08-24", "close": 106.8, "volume": 5107041.0}, {"date": "2018-08-27", "close": 106.97, "volume": 3119400.0}, {"date": "2018-08-28", "close": 108.27, "volume": 3794632.0}, {"date": "2018-08-29", "close": 108.68, "volume": 3297721.0}, {"date": "2018-08-30", "close": 107.88, "volume": 2533309.0}, {"date": "2018-08-31", "close": 108.75, "volume": 4257855.0}, {"date": "2018-09-04", "close": 109.93, "volume": 3883834.0}, {"date": "2018-09-05", "close": 108.41, "volume": 4722860.0}, {"date": "2018-09-06", "close": 109.38, "volume": 3621561.0}, {"date": "2018-09-07", "close": 109.59, "volume": 3826213.0}, {"date": "2018-09-10", "close": 112.39, "volume": 6208354.0}, {"date": "2018-09-11", "close": 114.18, "volume": 5712343.0}, {"date": "2018-09-12", "close": 114.34, "volume": 5507647.0}, {"date": "2018-09-13", "close": 112.75, "volume": 4815176.0}, {"date": "2018-09-14", "close": 113.89, "volume": 5253909.0}, {"date": "2018-09-17", "close": 113.74, "volume": 4763959.0}, {"date": "2018-09-18", "close": 115.55, "volume": 4438011.0}, {"date": "2018-09-19", "close": 116.26, "volume": 3587072.0}, {"date": "2018-09-20", "close": 116.7, "volume": 4650968.0}, {"date": "2018-09-21", "close": 116.84, "volume": 9122319.0}, {"date": "2018-09-24", "close": 115.01, "volume": 5641420.0}, {"date": "2018-09-25", "close": 115.2, "volume": 3761281.0}, {"date": "2018-09-26", "close": 114.79, "volume": 4099984.0}, {"date": "2018-09-27", "close": 114.5, "volume": 4419873.0}, {"date": "2018-09-28", "close": 114.82, "volume": 5722908.0}, {"date": "2018-10-01", "close": 114.07, "volume": 4394284.0}, {"date": "2018-10-02", "close": 112.59, "volume": 4791697.0}, {"date": "2018-10-03", "close": 111.75, "volume": 5732562.0}, {"date": "2018-10-04", "close": 110.78, "volume": 5608303.0}, {"date": "2018-10-05", "close": 109.74, "volume": 5277107.0}, {"date": "2018-10-08", "close": 109.9, "volume": 4127735.0}, {"date": "2018-10-09", "close": 109.17, "volume": 3425729.0}, {"date": "2018-10-10", "close": 106.29, "volume": 5252354.0}, {"date": "2018-10-11", "close": 104.23, "volume": 6018132.0}, {"date": "2018-10-12", "close": 105.36, "volume": 4395145.0}, {"date": "2018-10-15", "close": 104.67, "volume": 3721441.0}, {"date": "2018-10-16", "close": 105.98, "volume": 3637261.0}, {"date": "2018-10-17", "close": 102.44, "volume": 5958038.0}, {"date": "2018-10-18", "close": 99.71, "volume": 7071781.0}, {"date": "2018-10-19", "close": 99.59, "volume": 4686437.0}, {"date": "2018-10-22", "close": 98.39, "volume": 3770535.0}, {"date": "2018-10-23", "close": 98.12, "volume": 6968495.0}, {"date": "2018-10-24", "close": 96.53, "volume": 5723803.0}, {"date": "2018-10-25", "close": 97.95, "volume": 4534026.0}, {"date": "2018-10-26", "close": 93.78, "volume": 6599990.0}, {"date": "2018-10-29", "close": 92.86, "volume": 4244932.0}, {"date": "2018-10-30", "close": 94.74, "volume": 4913000.0}, {"date": "2018-10-31", "close": 95.22, "volume": 5790222.0}, {"date": "2018-11-01", "close": 97.44, "volume": 4440244.0}, {"date": "2018-11-02", "close": 96.82, "volume": 4528258.0}, {"date": "2018-11-05", "close": 97.07, "volume": 3309700.0}, {"date": "2018-11-06", "close": 97.51, "volume": 2432237.0}, {"date": "2018-11-07", "close": 100.6, "volume": 6632559.0}, {"date": "2018-11-08", "close": 99.47, "volume": 4857268.0}, {"date": "2018-11-09", "close": 96.82, "volume": 5166219.0}, {"date": "2018-11-12", "close": 95.65, "volume": 6183358.0}, {"date": "2018-11-13", "close": 95.59, "volume": 5170333.0}, {"date": "2018-11-14", "close": 94.91, "volume": 4380767.0}, {"date": "2018-11-15", "close": 93.68, "volume": 6465981.0}, {"date": "2018-11-16", "close": 93.25, "volume": 4073208.0}, {"date": "2018-11-19", "close": 91.35, "volume": 5868228.0}, {"date": "2018-11-20", "close": 86.18, "volume": 10060920.0}, {"date": "2018-11-21", "close": 88.37, "volume": 7344491.0}, {"date": "2018-11-23", "close": 87.81, "volume": 3008423.0}, {"date": "2018-11-26", "close": 89.31, "volume": 5003494.0}, {"date": "2018-11-27", "close": 91.64, "volume": 5608113.0}, {"date": "2018-11-28", "close": 93.69, "volume": 6960306.0}, {"date": "2018-11-29", "close": 93.2, "volume": 5280373.0}, {"date": "2018-11-30", "close": 94.37, "volume": 6872141.0}, {"date": "2018-12-03", "close": 94.29, "volume": 5596244.0}, {"date": "2018-12-04", "close": 90.33, "volume": 5850747.0}, {"date": "2018-12-06", "close": 90.95, "volume": 5824474.0}, {"date": "2018-12-07", "close": 89.4, "volume": 4895813.0}, {"date": "2018-12-10", "close": 89.43, "volume": 3262653.0}, {"date": "2018-12-11", "close": 89.48, "volume": 4134634.0}, {"date": "2018-12-12", "close": 92.11, "volume": 10834920.0}, {"date": "2018-12-13", "close": 94.29, "volume": 7974386.0}, {"date": "2018-12-14", "close": 93.36, "volume": 7075651.0}, {"date": "2018-12-17", "close": 90.45, "volume": 6043571.0}, {"date": "2018-12-18", "close": 91.46, "volume": 4516758.0}, {"date": "2018-12-19", "close": 90.33, "volume": 5108689.0}, {"date": "2018-12-20", "close": 89.16, "volume": 6748467.0}, {"date": "2018-12-21", "close": 87.64, "volume": 8070292.0}, {"date": "2018-12-24", "close": 85.96, "volume": 3121748.0}, {"date": "2018-12-26", "close": 91.04, "volume": 4194102.0}, {"date": "2018-12-27", "close": 91.86, "volume": 3849000.0}, {"date": "2018-12-28", "close": 91.87, "volume": 3304727.0}, {"date": "2018-12-31", "close": 92.36, "volume": 4034076.0}, {"date": "2019-01-02", "close": 92.27, "volume": 4191474.0}, {"date": "2019-01-03", "close": 91.17, "volume": 3540160.0}, {"date": "2019-01-04", "close": 93.87, "volume": 4106876.0}, {"date": "2019-01-07", "close": 95.65, "volume": 4883276.0}, {"date": "2019-01-08", "close": 97.63, "volume": 4632041.0}, {"date": "2019-01-09", "close": 97.03, "volume": 5692228.0}, {"date": "2019-01-10", "close": 95.98, "volume": 4450914.0}, {"date": "2019-01-11", "close": 97.3, "volume": 3682103.0}, {"date": "2019-01-14", "close": 96.91, "volume": 2711436.0}, {"date": "2019-01-15", "close": 94.91, "volume": 4921143.0}, {"date": "2019-01-16", "close": 93.96, "volume": 4566075.0}, {"date": "2019-01-17", "close": 92.05, "volume": 6944559.0}, {"date": "2019-01-18", "close": 94.98, "volume": 7206525.0}, {"date": "2019-01-22", "close": 91.56, "volume": 5949995.0}, {"date": "2019-01-23", "close": 91.83, "volume": 4800213.0}, {"date": "2019-01-24", "close": 91.8, "volume": 4047179.0}, {"date": "2019-01-25", "close": 93.82, "volume": 4750863.0}, {"date": "2019-01-28", "close": 93.15, "volume": 3610975.0}, {"date": "2019-01-29", "close": 93.43, "volume": 3125486.0}, {"date": "2019-01-30", "close": 95.75, "volume": 4959524.0}, {"date": "2019-01-31", "close": 96.16, "volume": 5399481.0}, {"date": "2019-02-01", "close": 97.11, "volume": 5324106.0}, {"date": "2019-02-04", "close": 97.87, "volume": 2791656.0}, {"date": "2019-02-05", "close": 98.1, "volume": 3667013.0}, {"date": "2019-02-06", "close": 97.19, "volume": 2952339.0}, {"date": "2019-02-07", "close": 96.88, "volume": 3987022.0}, {"date": "2019-02-08", "close": 97.17, "volume": 6217136.0}, {"date": "2019-02-11", "close": 96.88, "volume": 3045634.0}, {"date": "2019-02-12", "close": 99.47, "volume": 3553231.0}, {"date": "2019-02-13", "close": 101.46, "volume": 6576398.0}, {"date": "2019-02-14", "close": 101.51, "volume": 3009756.0}, {"date": "2019-02-15", "close": 104.24, "volume": 4658316.0}, {"date": "2019-02-19", "close": 105.06, "volume": 3342782.0}, {"date": "2019-02-20", "close": 105.66, "volume": 3298899.0}, {"date": "2019-02-21", "close": 105.52, "volume": 3357893.0}, {"date": "2019-02-22", "close": 106.27, "volume": 2734640.0}, {"date": "2019-02-25", "close": 105.01, "volume": 4664052.0}, {"date": "2019-02-26", "close": 105.03, "volume": 7950540.0}, {"date": "2019-02-27", "close": 107.62, "volume": 8873839.0}, {"date": "2019-02-28", "close": 105.09, "volume": 8123203.0}, {"date": "2019-03-01", "close": 103.96, "volume": 4649247.0}, {"date": "2019-03-04", "close": 103.19, "volume": 4015258.0}, {"date": "2019-03-05", "close": 103.01, "volume": 3406968.0}, {"date": "2019-03-06", "close": 102.34, "volume": 2717869.0}, {"date": "2019-03-07", "close": 100.71, "volume": 4648447.0}, {"date": "2019-03-08", "close": 99.33, "volume": 6025440.0}, {"date": "2019-03-11", "close": 100.4, "volume": 4598900.0}, {"date": "2019-03-12", "close": 100.86, "volume": 4928428.0}, {"date": "2019-03-13", "close": 101.17, "volume": 6259049.0}, {"date": "2019-03-14", "close": 100.81, "volume": 5393350.0}, {"date": "2019-03-15", "close": 100.14, "volume": 6677536.0}, {"date": "2019-03-18", "close": 101.88, "volume": 4433028.0}, {"date": "2019-03-19", "close": 103.45, "volume": 5784679.0}, {"date": "2019-03-20", "close": 103.59, "volume": 4636004.0}, {"date": "2019-03-21", "close": 106.35, "volume": 4785502.0}, {"date": "2019-03-22", "close": 104.95, "volume": 4106376.0}, {"date": "2019-03-25", "close": 106.03, "volume": 3994479.0}, {"date": "2019-03-26", "close": 105.96, "volume": 4633234.0}, {"date": "2019-03-27", "close": 107.39, "volume": 4225975.0}, {"date": "2019-03-28", "close": 108.37, "volume": 3947569.0}, {"date": "2019-03-29", "close": 109.47, "volume": 5318646.0}, {"date": "2019-04-01", "close": 108.93, "volume": 10324950.0}, {"date": "2019-04-02", "close": 109.91, "volume": 3722286.0}, {"date": "2019-04-03", "close": 111.93, "volume": 4127131.0}, {"date": "2019-04-04", "close": 113.32, "volume": 3007758.0}, {"date": "2019-04-05", "close": 114.98, "volume": 3776747.0}, {"date": "2019-04-08", "close": 115.79, "volume": 4988087.0}, {"date": "2019-04-09", "close": 113.14, "volume": 3538986.0}, {"date": "2019-04-10", "close": 113.76, "volume": 4424580.0}, {"date": "2019-04-11", "close": 115.13, "volume": 2540497.0}, {"date": "2019-04-12", "close": 116.26, "volume": 3213580.0}, {"date": "2019-04-15", "close": 117.18, "volume": 3053198.0}, {"date": "2019-04-16", "close": 117.03, "volume": 2687807.0}, {"date": "2019-04-17", "close": 117.12, "volume": 3736111.0}, {"date": "2019-04-18", "close": 113.74, "volume": 6321401.0}, {"date": "2019-04-22", "close": 113.43, "volume": 4670684.0}, {"date": "2019-04-23", "close": 113.54, "volume": 4033842.0}, {"date": "2019-04-24", "close": 113.97, "volume": 2936549.0}, {"date": "2019-04-25", "close": 113.6, "volume": 4104869.0}, {"date": "2019-04-26", "close": 112.48, "volume": 4064462.0}, {"date": "2019-04-29", "close": 112.22, "volume": 3179722.0}, {"date": "2019-04-30", "close": 113.14, "volume": 3367100.0}, {"date": "2019-05-01", "close": 110.7, "volume": 2953077.0}, {"date": "2019-05-02", "close": 112.11, "volume": 3206036.0}, {"date": "2019-05-03", "close": 112.36, "volume": 2575243.0}, {"date": "2019-05-06", "close": 111.35, "volume": 2730551.0}, {"date": "2019-05-07", "close": 107.12, "volume": 4885507.0}, {"date": "2019-05-08", "close": 106.73, "volume": 3366516.0}, {"date": "2019-05-09", "close": 106.29, "volume": 2919723.0}, {"date": "2019-05-10", "close": 106.64, "volume": 3795277.0}, {"date": "2019-05-13", "close": 104.66, "volume": 4714889.0}, {"date": "2019-05-14", "close": 105.75, "volume": 2961971.0}, {"date": "2019-05-15", "close": 107.62, "volume": 5104231.0}, {"date": "2019-05-16", "close": 108.59, "volume": 2860528.0}, {"date": "2019-05-17", "close": 109.02, "volume": 3712866.0}, {"date": "2019-05-20", "close": 109.2, "volume": 4452366.0}, {"date": "2019-05-21", "close": 111.1, "volume": 6415472.0}, {"date": "2019-05-22", "close": 97.94, "volume": 22721530.0}, {"date": "2019-05-23", "close": 94.8, "volume": 12687500.0}, {"date": "2019-05-24", "close": 95.37, "volume": 7096188.0}, {"date": "2019-05-28", "close": 91.87, "volume": 11747170.0}, {"date": "2019-05-29", "close": 93.23, "volume": 9281782.0}, {"date": "2019-05-30", "close": 93.88, "volume": 5709933.0}, {"date": "2019-05-31", "close": 93.28, "volume": 6530391.0}, {"date": "2019-06-03", "close": 93.84, "volume": 8393931.0}, {"date": "2019-06-04", "close": 96.83, "volume": 5560500.0}, {"date": "2019-06-05", "close": 96.25, "volume": 5137114.0}, {"date": "2019-06-06", "close": 96.24, "volume": 4569636.0}, {"date": "2019-06-07", "close": 96.76, "volume": 3974720.0}, {"date": "2019-06-10", "close": 96.31, "volume": 5789543.0}, {"date": "2019-06-11", "close": 96.35, "volume": 3256229.0}, {"date": "2019-06-12", "close": 96.33, "volume": 2878911.0}, {"date": "2019-06-13", "close": 98.62, "volume": 3617561.0}, {"date": "2019-06-14", "close": 99.63, "volume": 4437205.0}, {"date": "2019-06-17", "close": 100.08, "volume": 4212725.0}, {"date": "2019-06-18", "close": 99.31, "volume": 3960933.0}, {"date": "2019-06-19", "close": 98.73, "volume": 5558055.0}, {"date": "2019-06-20", "close": 101.44, "volume": 5355382.0}, {"date": "2019-06-21", "close": 100.84, "volume": 7188197.0}, {"date": "2019-06-24", "close": 99.02, "volume": 4920158.0}, {"date": "2019-06-25", "close": 98.22, "volume": 4767924.0}, {"date": "2019-06-26", "close": 99.24, "volume": 4399905.0}, {"date": "2019-06-27", "close": 99.36, "volume": 3395753.0}, {"date": "2019-06-28", "close": 100.91, "volume": 4298887.0}, {"date": "2019-07-01", "close": 102.2, "volume": 4073827.0}, {"date": "2019-07-02", "close": 102.69, "volume": 2560358.0}, {"date": "2019-07-03", "close": 103.15, "volume": 1851187.0}, {"date": "2019-07-05", "close": 104.22, "volume": 2536419.0}, {"date": "2019-07-08", "close": 104.66, "volume": 3882856.0}, {"date": "2019-07-09", "close": 104.86, "volume": 3719691.0}, {"date": "2019-07-10", "close": 103.08, "volume": 4302209.0}, {"date": "2019-07-11", "close": 104.87, "volume": 2977779.0}, {"date": "2019-07-12", "close": 107.4, "volume": 4814239.0}, {"date": "2019-07-15", "close": 107.97, "volume": 4492340.0}, {"date": "2019-07-16", "close": 106.5, "volume": 4722809.0}, {"date": "2019-07-17", "close": 104.93, "volume": 5159198.0}, {"date": "2019-07-18", "close": 103.75, "volume": 5149568.0}, {"date": "2019-07-19", "close": 102.5, "volume": 4190920.0}, {"date": "2019-07-22", "close": 102.55, "volume": 4501160.0}, {"date": "2019-07-23", "close": 102.6, "volume": 5064163.0}, {"date": "2019-07-24", "close": 102.8, "volume": 5989181.0}, {"date": "2019-07-25", "close": 102.05, "volume": 4215087.0}, {"date": "2019-07-26", "close": 103.53, "volume": 4785832.0}, {"date": "2019-07-29", "close": 103.96, "volume": 3909648.0}, {"date": "2019-07-30", "close": 103.77, "volume": 3981449.0}, {"date": "2019-07-31", "close": 101.4, "volume": 5533366.0}, {"date": "2019-08-01", "close": 99.49, "volume": 5469572.0}, {"date": "2019-08-02", "close": 99.23, "volume": 3917864.0}, {"date": "2019-08-05", "close": 97.04, "volume": 4685062.0}, {"date": "2019-08-06", "close": 97.92, "volume": 4167823.0}, {"date": "2019-08-07", "close": 98.38, "volume": 3686654.0}, {"date": "2019-08-08", "close": 100.47, "volume": 3495843.0}, {"date": "2019-08-09", "close": 98.55, "volume": 5370930.0}, {"date": "2019-08-12", "close": 96.08, "volume": 2878757.0}, {"date": "2019-08-13", "close": 96.58, "volume": 5133010.0}, {"date": "2019-08-14", "close": 93.59, "volume": 5746305.0}, {"date": "2019-08-15", "close": 93.38, "volume": 4745131.0}, {"date": "2019-08-16", "close": 93.92, "volume": 4368316.0}, {"date": "2019-08-19", "close": 95.05, "volume": 7211985.0}, {"date": "2019-08-20", "close": 97.87, "volume": 9301559.0}, {"date": "2019-08-21", "close": 108.0, "volume": 19756400.0}, {"date": "2019-08-22", "close": 108.16, "volume": 7264735.0}, {"date": "2019-08-23", "close": 106.39, "volume": 5520765.0}, {"date": "2019-08-26", "close": 106.4, "volume": 4720441.0}, {"date": "2019-08-27", "close": 106.04, "volume": 3722670.0}, {"date": "2019-08-28", "close": 108.18, "volume": 4188054.0}, {"date": "2019-08-29", "close": 112.59, "volume": 5997472.0}, {"date": "2019-08-30", "close": 112.2, "volume": 4611660.0}, {"date": "2019-09-03", "close": 111.18, "volume": 3893604.0}, {"date": "2019-09-04", "close": 111.92, "volume": 4114047.0}, {"date": "2019-09-05", "close": 114.21, "volume": 3662707.0}, {"date": "2019-09-06", "close": 114.71, "volume": 3462662.0}, {"date": "2019-09-09", "close": 114.79, "volume": 3782239.0}, {"date": "2019-09-10", "close": 115.28, "volume": 4771653.0}, {"date": "2019-09-11", "close": 113.49, "volume": 4073659.0}, {"date": "2019-09-12", "close": 113.88, "volume": 3471363.0}, {"date": "2019-09-13", "close": 113.36, "volume": 3476547.0}, {"date": "2019-09-16", "close": 112.63, "volume": 2433439.0}, {"date": "2019-09-17", "close": 112.73, "volume": 2833220.0}, {"date": "2019-09-18", "close": 112.6, "volume": 2358126.0}, {"date": "2019-09-19", "close": 111.87, "volume": 2425078.0}, {"date": "2019-09-20", "close": 110.96, "volume": 6261592.0}, {"date": "2019-09-23", "close": 110.44, "volume": 5644597.0}, {"date": "2019-09-24", "close": 110.02, "volume": 3947625.0}, {"date": "2019-09-25", "close": 110.75, "volume": 2915149.0}, {"date": "2019-09-26", "close": 110.72, "volume": 3993389.0}, {"date": "2019-09-27", "close": 109.54, "volume": 3939603.0}, {"date": "2019-09-30", "close": 109.96, "volume": 4028065.0}, {"date": "2019-10-01", "close": 109.52, "volume": 3969748.0}, {"date": "2019-10-02", "close": 106.35, "volume": 5055502.0}, {"date": "2019-10-03", "close": 106.37, "volume": 5027743.0}, {"date": "2019-10-04", "close": 107.42, "volume": 4323319.0}, {"date": "2019-10-07", "close": 108.23, "volume": 3690282.0}, {"date": "2019-10-08", "close": 106.5, "volume": 3385135.0}, {"date": "2019-10-09", "close": 106.3, "volume": 3228483.0}, {"date": "2019-10-10", "close": 108.19, "volume": 3301010.0}, {"date": "2019-10-11", "close": 110.81, "volume": 4511822.0}, {"date": "2019-10-14", "close": 110.67, "volume": 2156990.0}, {"date": "2019-10-15", "close": 112.42, "volume": 3346517.0}, {"date": "2019-10-16", "close": 112.33, "volume": 2915472.0}, {"date": "2019-10-17", "close": 112.6, "volume": 2711541.0}, {"date": "2019-10-18", "close": 112.84, "volume": 3713073.0}, {"date": "2019-10-21", "close": 111.95, "volume": 2907836.0}, {"date": "2019-10-22", "close": 112.47, "volume": 3655344.0}, {"date": "2019-10-23", "close": 111.51, "volume": 2261579.0}, {"date": "2019-10-24", "close": 110.87, "volume": 2167238.0}, {"date": "2019-10-25", "close": 111.58, "volume": 2260022.0}, {"date": "2019-10-28", "close": 111.64, "volume": 2489342.0}, {"date": "2019-10-29", "close": 109.53, "volume": 3034818.0}, {"date": "2019-10-30", "close": 111.28, "volume": 3064933.0}, {"date": "2019-10-31", "close": 111.61, "volume": 3413101.0}, {"date": "2019-11-01", "close": 112.95, "volume": 2801801.0}, {"date": "2019-11-04", "close": 112.62, "volume": 2517961.0}, {"date": "2019-11-05", "close": 112.2, "volume": 2360415.0}, {"date": "2019-11-06", "close": 112.67, "volume": 3229238.0}, {"date": "2019-11-07", "close": 112.6, "volume": 2656481.0}, {"date": "2019-11-08", "close": 114.0, "volume": 2792509.0}, {"date": "2019-11-11", "close": 114.45, "volume": 2936827.0}, {"date": "2019-11-12", "close": 114.32, "volume": 4174632.0}, {"date": "2019-11-13", "close": 112.85, "volume": 4331526.0}, {"date": "2019-11-14", "close": 114.54, "volume": 2852445.0}, {"date": "2019-11-15", "close": 115.52, "volume": 3623193.0}, {"date": "2019-11-18", "close": 115.02, "volume": 5513349.0}, {"date": "2019-11-19", "close": 113.4, "volume": 7160251.0}, {"date": "2019-11-20", "close": 117.83, "volume": 16114960.0}, {"date": "2019-11-21", "close": 117.02, "volume": 5747806.0}, {"date": "2019-11-22", "close": 118.2, "volume": 4473303.0}, {"date": "2019-11-25", "close": 117.0, "volume": 4468956.0}, {"date": "2019-11-26", "close": 117.78, "volume": 4752658.0}, {"date": "2019-11-27", "close": 118.46, "volume": 2947744.0}, {"date": "2019-11-29", "close": 117.31, "volume": 1596032.0}, {"date": "2019-12-02", "close": 116.0, "volume": 3324769.0}, {"date": "2019-12-03", "close": 114.55, "volume": 5149269.0}, {"date": "2019-12-04", "close": 115.46, "volume": 4147399.0}, {"date": "2019-12-05", "close": 115.58, "volume": 2651218.0}, {"date": "2019-12-06", "close": 116.28, "volume": 2463219.0}, {"date": "2019-12-09", "close": 117.87, "volume": 2628654.0}, {"date": "2019-12-10", "close": 116.48, "volume": 2561763.0}, {"date": "2019-12-11", "close": 117.66, "volume": 3611154.0}, {"date": "2019-12-12", "close": 118.2, "volume": 2533231.0}, {"date": "2019-12-13", "close": 118.5, "volume": 3119506.0}, {"date": "2019-12-16", "close": 120.08, "volume": 3749106.0}, {"date": "2019-12-17", "close": 119.32, "volume": 3534180.0}, {"date": "2019-12-18", "close": 119.31, "volume": 3309526.0}, {"date": "2019-12-19", "close": 120.21, "volume": 4501980.0}, {"date": "2019-12-20", "close": 119.73, "volume": 5996119.0}, {"date": "2019-12-23", "close": 119.59, "volume": 3190548.0}, {"date": "2019-12-24", "close": 119.77, "volume": 1126013.0}, {"date": "2019-12-26", "close": 119.73, "volume": 1714839.0}, {"date": "2019-12-27", "close": 120.23, "volume": 2419847.0}, {"date": "2019-12-30", "close": 120.05, "volume": 2327858.0}, {"date": "2019-12-31", "close": 119.76, "volume": 2651251.0}, {"date": "2020-01-02", "close": 120.46, "volume": 2788927.0}, {"date": "2020-01-03", "close": 119.6, "volume": 2774182.0}, {"date": "2020-01-06", "close": 120.35, "volume": 3636175.0}, {"date": "2020-01-07", "close": 119.63, "volume": 4221371.0}, {"date": "2020-01-08", "close": 121.53, "volume": 4030145.0}, {"date": "2020-01-09", "close": 122.05, "volume": 2932420.0}, {"date": "2020-01-10", "close": 121.0, "volume": 2391285.0}, {"date": "2020-01-13", "close": 121.05, "volume": 3817242.0}, {"date": "2020-01-14", "close": 120.07, "volume": 3823426.0}, {"date": "2020-01-15", "close": 119.52, "volume": 3673751.0}, {"date": "2020-01-16", "close": 119.27, "volume": 3780956.0}, {"date": "2020-01-17", "close": 122.36, "volume": 5913778.0}, {"date": "2020-01-21", "close": 120.93, "volume": 3478130.0}, {"date": "2020-01-22", "close": 121.91, "volume": 4843517.0}, {"date": "2020-01-23", "close": 122.71, "volume": 3365431.0}, {"date": "2020-01-24", "close": 120.23, "volume": 3670596.0}, {"date": "2020-01-27", "close": 119.76, "volume": 3497366.0}, {"date": "2020-01-28", "close": 121.15, "volume": 3228550.0}, {"date": "2020-01-29", "close": 120.42, "volume": 2566974.0}, {"date": "2020-01-30", "close": 119.72, "volume": 3471763.0}, {"date": "2020-01-31", "close": 116.24, "volume": 4370319.0}, {"date": "2020-02-03", "close": 117.18, "volume": 3979612.0}, {"date": "2020-02-04", "close": 119.35, "volume": 4119670.0}, {"date": "2020-02-05", "close": 122.13, "volume": 3215539.0}, {"date": "2020-02-06", "close": 121.51, "volume": 2469155.0}, {"date": "2020-02-07", "close": 121.48, "volume": 2068771.0}, {"date": "2020-02-10", "close": 121.21, "volume": 2976076.0}, {"date": "2020-02-11", "close": 123.03, "volume": 2316260.0}, {"date": "2020-02-12", "close": 125.03, "volume": 2727460.0}, {"date": "2020-02-13", "close": 124.77, "volume": 2532130.0}, {"date": "2020-02-14", "close": 125.42, "volume": 2774739.0}, {"date": "2020-02-18", "close": 123.23, "volume": 3430099.0}, {"date": "2020-02-19", "close": 123.44, "volume": 3170623.0}, {"date": "2020-02-20", "close": 126.57, "volume": 4696018.0}, {"date": "2020-02-21", "close": 125.31, "volume": 3861552.0}, {"date": "2020-02-24", "close": 122.91, "volume": 5399788.0}, {"date": "2020-02-25", "close": 118.52, "volume": 6522646.0}, {"date": "2020-02-26", "close": 113.3, "volume": 12740490.0}, {"date": "2020-02-27", "close": 107.62, "volume": 8830090.0}, {"date": "2020-02-28", "close": 106.57, "volume": 9987816.0}, {"date": "2020-03-02", "close": 111.04, "volume": 8793951.0}, {"date": "2020-03-03", "close": 108.56, "volume": 8337606.0}, {"date": "2020-03-04", "close": 113.29, "volume": 5207114.0}, {"date": "2020-03-05", "close": 107.52, "volume": 6619108.0}, {"date": "2020-03-06", "close": 105.31, "volume": 7887195.0}, {"date": "2020-03-09", "close": 94.22, "volume": 8188181.0}, {"date": "2020-03-10", "close": 104.02, "volume": 9289533.0}, {"date": "2020-03-11", "close": 99.15, "volume": 6206639.0}, {"date": "2020-03-12", "close": 89.92, "volume": 9903372.0}, {"date": "2020-03-13", "close": 96.49, "volume": 10007080.0}, {"date": "2020-03-16", "close": 72.59, "volume": 14770820.0}, {"date": "2020-03-17", "close": 73.79, "volume": 15323890.0}, {"date": "2020-03-18", "close": 65.02, "volume": 11133920.0}, {"date": "2020-03-19", "close": 69.87, "volume": 12141240.0}, {"date": "2020-03-20", "close": 66.36, "volume": 11541390.0}, {"date": "2020-03-23", "close": 67.8, "volume": 9594423.0}, {"date": "2020-03-24", "close": 77.3, "volume": 9004114.0}, {"date": "2020-03-25", "close": 83.72, "volume": 9907535.0}, {"date": "2020-03-26", "close": 88.11, "volume": 10105800.0}, {"date": "2020-03-27", "close": 86.98, "volume": 6885783.0}, {"date": "2020-03-30", "close": 88.71, "volume": 5717052.0}, {"date": "2020-03-31", "close": 86.05, "volume": 5526239.0}, {"date": "2020-04-01", "close": 80.42, "volume": 8115372.0}, {"date": "2020-04-02", "close": 82.86, "volume": 8246667.0}, {"date": "2020-04-03", "close": 82.2, "volume": 6448510.0}, {"date": "2020-04-06", "close": 88.77, "volume": 9422337.0}, {"date": "2020-04-07", "close": 90.96, "volume": 7854933.0}, {"date": "2020-04-08", "close": 94.35, "volume": 4715922.0}, {"date": "2020-04-09", "close": 95.31, "volume": 6543908.0}, {"date": "2020-04-13", "close": 95.2, "volume": 5489697.0}, {"date": "2020-04-14", "close": 99.07, "volume": 5654981.0}, {"date": "2020-04-15", "close": 94.34, "volume": 7379578.0}, {"date": "2020-04-16", "close": 92.44, "volume": 9034704.0}, {"date": "2020-04-17", "close": 97.1, "volume": 7136331.0}, {"date": "2020-04-20", "close": 95.13, "volume": 5271887.0}, {"date": "2020-04-21", "close": 92.62, "volume": 5541463.0}, {"date": "2020-04-22", "close": 94.95, "volume": 4772293.0}, {"date": "2020-04-23", "close": 94.9, "volume": 4096215.0}, {"date": "2020-04-24", "close": 98.75, "volume": 5432695.0}, {"date": "2020-04-27", "close": 101.97, "volume": 5336463.0}, {"date": "2020-04-28", "close": 103.52, "volume": 5588369.0}, {"date": "2020-04-29", "close": 106.16, "volume": 5205478.0}, {"date": "2020-04-30", "close": 104.75, "volume": 4814059.0}, {"date": "2020-05-01", "close": 104.46, "volume": 3811309.0}, {"date": "2020-05-04", "close": 107.35, "volume": 4088055.0}, {"date": "2020-05-05", "close": 110.15, "volume": 5237018.0}, {"date": "2020-05-06", "close": 109.62, "volume": 4435194.0}, {"date": "2020-05-07", "close": 111.92, "volume": 3207222.0}, {"date": "2020-05-08", "close": 114.23, "volume": 3951912.0}, {"date": "2020-05-11", "close": 113.39, "volume": 3863707.0}, {"date": "2020-05-12", "close": 111.24, "volume": 3685234.0}, {"date": "2020-05-13", "close": 110.43, "volume": 6643319.0}, {"date": "2020-05-14", "close": 110.39, "volume": 6097865.0}, {"date": "2020-05-15", "close": 113.78, "volume": 8950421.0}, {"date": "2020-05-18", "close": 116.73, "volume": 7741506.0}, {"date": "2020-05-19", "close": 116.87, "volume": 7040980.0}, {"date": "2020-05-20", "close": 116.99, "volume": 19289690.0}, {"date": "2020-05-21", "close": 120.64, "volume": 9727918.0}, {"date": "2020-05-22", "close": 122.25, "volume": 6064702.0}, {"date": "2020-05-26", "close": 123.59, "volume": 7683963.0}, {"date": "2020-05-27", "close": 128.01, "volume": 7615454.0}, {"date": "2020-05-28", "close": 128.12, "volume": 8011337.0}, {"date": "2020-05-29", "close": 130.35, "volume": 7402414.0}, {"date": "2020-06-01", "close": 129.32, "volume": 5141545.0}, {"date": "2020-06-02", "close": 131.98, "volume": 6023238.0}, {"date": "2020-06-03", "close": 132.84, "volume": 4585179.0}, {"date": "2020-06-04", "close": 128.68, "volume": 7448654.0}, {"date": "2020-06-05", "close": 130.97, "volume": 5550395.0}, {"date": "2020-06-08", "close": 130.81, "volume": 4951579.0}, {"date": "2020-06-09", "close": 129.57, "volume": 4472629.0}, {"date": "2020-06-10", "close": 130.1, "volume": 3708386.0}, {"date": "2020-06-11", "close": 123.94, "volume": 5998558.0}, {"date": "2020-06-12", "close": 126.05, "volume": 4463104.0}, {"date": "2020-06-15", "close": 127.73, "volume": 5063425.0}, {"date": "2020-06-16", "close": 131.74, "volume": 5024975.0}, {"date": "2020-06-17", "close": 135.65, "volume": 7238823.0}, {"date": "2020-06-18", "close": 134.55, "volume": 3898088.0}, {"date": "2020-06-19", "close": 133.83, "volume": 6684331.0}, {"date": "2020-06-22", "close": 134.72, "volume": 3449218.0}, {"date": "2020-06-23", "close": 134.28, "volume": 3384224.0}, {"date": "2020-06-24", "close": 131.98, "volume": 4150138.0}, {"date": "2020-06-25", "close": 131.77, "volume": 4022797.0}, {"date": "2020-06-26", "close": 129.41, "volume": 5710869.0}, {"date": "2020-06-29", "close": 133.52, "volume": 3327977.0}, {"date": "2020-06-30", "close": 135.12, "volume": 4462362.0}, {"date": "2020-07-01", "close": 135.63, "volume": 4802519.0}, {"date": "2020-07-02", "close": 135.71, "volume": 3523089.0}, {"date": "2020-07-06", "close": 135.76, "volume": 3698717.0}, {"date": "2020-07-07", "close": 135.02, "volume": 2991690.0}, {"date": "2020-07-08", "close": 135.75, "volume": 2754018.0}, {"date": "2020-07-09", "close": 135.61, "volume": 3397972.0}, {"date": "2020-07-10", "close": 137.43, "volume": 3252341.0}, {"date": "2020-07-13", "close": 136.55, "volume": 4227187.0}, {"date": "2020-07-14", "close": 140.06, "volume": 4360894.0}, {"date": "2020-07-15", "close": 141.22, "volume": 3496199.0}, {"date": "2020-07-16", "close": 142.75, "volume": 4125056.0}, {"date": "2020-07-17", "close": 144.39, "volume": 3901389.0}, {"date": "2020-07-20", "close": 144.1, "volume": 2769027.0}, {"date": "2020-07-21", "close": 145.0, "volume": 2628433.0}, {"date": "2020-07-22", "close": 148.54, "volume": 4612952.0}, {"date": "2020-07-23", "close": 146.5, "volume": 3664786.0}, {"date": "2020-07-24", "close": 147.03, "volume": 3740089.0}, {"date": "2020-07-27", "close": 149.12, "volume": 2791065.0}, {"date": "2020-07-28", "close": 147.71, "volume": 3571838.0}, {"date": "2020-07-29", "close": 148.71, "volume": 2732768.0}, {"date": "2020-07-30", "close": 149.2, "volume": 2575043.0}, {"date": "2020-07-31", "close": 148.91, "volume": 3928596.0}, {"date": "2020-08-03", "close": 150.27, "volume": 3137355.0}, {"date": "2020-08-04", "close": 149.67, "volume": 2381645.0}, {"date": "2020-08-05", "close": 150.26, "volume": 3050364.0}, {"date": "2020-08-06", "close": 151.19, "volume": 2450175.0}, {"date": "2020-08-07", "close": 152.78, "volume": 2904970.0}, {"date": "2020-08-10", "close": 153.72, "volume": 3065394.0}, {"date": "2020-08-11", "close": 153.87, "volume": 3722973.0}, {"date": "2020-08-12", "close": 156.63, "volume": 3792902.0}, {"date": "2020-08-13", "close": 155.7, "volume": 2272323.0}, {"date": "2020-08-14", "close": 154.34, "volume": 3404870.0}, {"date": "2020-08-17", "close": 158.41, "volume": 5159599.0}, {"date": "2020-08-18", "close": 157.91, "volume": 5741440.0}, {"date": "2020-08-19", "close": 158.28, "volume": 9727137.0}, {"date": "2020-08-20", "close": 158.58, "volume": 4288539.0}, {"date": "2020-08-21", "close": 161.72, "volume": 4568809.0}, {"date": "2020-08-24", "close": 165.63, "volume": 4872703.0}, {"date": "2020-08-25", "close": 165.92, "volume": 3490852.0}, {"date": "2020-08-26", "close": 170.39, "volume": 5319007.0}, {"date": "2020-08-27", "close": 166.31, "volume": 4425020.0}, {"date": "2020-08-28", "close": 165.51, "volume": 3291367.0}, {"date": "2020-08-31", "close": 164.69, "volume": 3421317.0}, {"date": "2020-09-01", "close": 167.59, "volume": 4285439.0}, {"date": "2020-09-02", "close": 170.49, "volume": 4262700.0}, {"date": "2020-09-03", "close": 161.52, "volume": 5734405.0}, {"date": "2020-09-04", "close": 156.39, "volume": 6303827.0}, {"date": "2020-09-08", "close": 153.74, "volume": 4892810.0}, {"date": "2020-09-09", "close": 159.53, "volume": 4382558.0}, {"date": "2020-09-10", "close": 158.33, "volume": 4129178.0}, {"date": "2020-09-11", "close": 161.89, "volume": 4870777.0}, {"date": "2020-09-14", "close": 165.19, "volume": 3583326.0}, {"date": "2020-09-15", "close": 169.03, "volume": 3998096.0}, {"date": "2020-09-16", "close": 166.71, "volume": 3815603.0}, {"date": "2020-09-17", "close": 163.78, "volume": 3717813.0}, {"date": "2020-09-18", "close": 160.1, "volume": 5485112.0}, {"date": "2020-09-21", "close": 159.6, "volume": 3929497.0}, {"date": "2020-09-22", "close": 161.55, "volume": 3526263.0}, {"date": "2020-09-23", "close": 158.61, "volume": 3245543.0}, {"date": "2020-09-24", "close": 158.52, "volume": 3889008.0}, {"date": "2020-09-25", "close": 159.55, "volume": 2828842.0}, {"date": "2020-09-28", "close": 162.59, "volume": 2815732.0}, {"date": "2020-09-29", "close": 162.26, "volume": 2212820.0}, {"date": "2020-09-30", "close": 165.86, "volume": 4198617.0}, {"date": "2020-10-01", "close": 167.17, "volume": 2677248.0}, {"date": "2020-10-02", "close": 166.49, "volume": 2026575.0}, {"date": "2020-10-05", "close": 168.54, "volume": 2437416.0}, {"date": "2020-10-06", "close": 164.99, "volume": 2765645.0}, {"date": "2020-10-07", "close": 168.47, "volume": 2587682.0}, {"date": "2020-10-08", "close": 170.87, "volume": 3105667.0}, {"date": "2020-10-09", "close": 173.23, "volume": 4594018.0}, {"date": "2020-10-12", "close": 172.73, "volume": 3377890.0}, {"date": "2020-10-13", "close": 175.33, "volume": 2987766.0}, {"date": "2020-10-14", "close": 173.61, "volume": 3476180.0}, {"date": "2020-10-15", "close": 176.15, "volume": 3632100.0}, {"date": "2020-10-16", "close": 177.7, "volume": 3879396.0}, {"date": "2020-10-19", "close": 175.13, "volume": 4073635.0}, {"date": "2020-10-20", "close": 177.09, "volume": 3604505.0}, {"date": "2020-10-21", "close": 174.5, "volume": 3431813.0}, {"date": "2020-10-22", "close": 171.25, "volume": 3267591.0}, {"date": "2020-10-23", "close": 172.14, "volume": 2963323.0}, {"date": "2020-10-26", "close": 168.13, "volume": 4380849.0}, {"date": "2020-10-27", "close": 165.14, "volume": 4425735.0}, {"date": "2020-10-28", "close": 161.42, "volume": 4947684.0}, {"date": "2020-10-29", "close": 160.75, "volume": 3697758.0}, {"date": "2020-10-30", "close": 158.1, "volume": 3949225.0}, {"date": "2020-11-02", "close": 160.23, "volume": 2978889.0}, {"date": "2020-11-03", "close": 164.65, "volume": 2908208.0}, {"date": "2020-11-04", "close": 168.22, "volume": 5006468.0}, {"date": "2020-11-05", "close": 169.25, "volume": 4088125.0}, {"date": "2020-11-06", "close": 168.52, "volume": 2673017.0}, {"date": "2020-11-09", "close": 153.45, "volume": 10765250.0}, {"date": "2020-11-10", "close": 155.71, "volume": 5925070.0}, {"date": "2020-11-11", "close": 158.0, "volume": 4551682.0}, {"date": "2020-11-12", "close": 157.98, "volume": 3894652.0}, {"date": "2020-11-13", "close": 159.23, "volume": 4079036.0}, {"date": "2020-11-16", "close": 161.9, "volume": 5005435.0}, {"date": "2020-11-17", "close": 159.86, "volume": 5642100.0}, {"date": "2020-11-18", "close": 146.74, "volume": 18087830.0}, {"date": "2020-11-19", "close": 149.6, "volume": 9393703.0}, {"date": "2020-11-20", "close": 149.93, "volume": 6015151.0}, {"date": "2020-11-23", "close": 153.67, "volume": 6987844.0}, {"date": "2020-11-24", "close": 154.96, "volume": 7192821.0}, {"date": "2020-11-25", "close": 154.88, "volume": 5228333.0}, {"date": "2020-11-27", "close": 154.67, "volume": 2081323.0}, {"date": "2020-11-30", "close": 155.82, "volume": 7292382.0}, {"date": "2020-12-01", "close": 153.4, "volume": 6105759.0}, {"date": "2020-12-02", "close": 151.81, "volume": 5133113.0}, {"date": "2020-12-03", "close": 151.97, "volume": 4870135.0}, {"date": "2020-12-04", "close": 150.0, "volume": 4709070.0}, {"date": "2020-12-07", "close": 151.99, "volume": 7306753.0}, {"date": "2020-12-08", "close": 151.24, "volume": 6737305.0}, {"date": "2020-12-09", "close": 160.13, "volume": 11093280.0}, {"date": "2020-12-10", "close": 160.22, "volume": 6647403.0}, {"date": "2020-12-11", "close": 157.82, "volume": 5292644.0}, {"date": "2020-12-14", "close": 160.09, "volume": 4654327.0}, {"date": "2020-12-15", "close": 163.33, "volume": 4766801.0}, {"date": "2020-12-16", "close": 163.2, "volume": 4443487.0}, {"date": "2020-12-17", "close": 163.54, "volume": 4471539.0}, {"date": "2020-12-18", "close": 163.2, "volume": 11916930.0}, {"date": "2020-12-21", "close": 164.33, "volume": 5153058.0}, {"date": "2020-12-22", "close": 164.61, "volume": 3275626.0}, {"date": "2020-12-23", "close": 162.43, "volume": 3613660.0}, {"date": "2020-12-24", "close": 162.77, "volume": 1044638.0}, {"date": "2020-12-28", "close": 162.04, "volume": 2634983.0}, {"date": "2020-12-29", "close": 160.54, "volume": 3326108.0}, {"date": "2020-12-30", "close": 160.56, "volume": 3227031.0}, {"date": "2020-12-31", "close": 160.51, "volume": 2335557.0}, {"date": "2021-01-04", "close": 160.38, "volume": 7243433.0}, {"date": "2021-01-05", "close": 160.92, "volume": 3911928.0}, {"date": "2021-01-06", "close": 163.07, "volume": 4937017.0}, {"date": "2021-01-07", "close": 163.71, "volume": 4144388.0}, {"date": "2021-01-08", "close": 165.05, "volume": 4971508.0}, {"date": "2021-01-11", "close": 166.32, "volume": 3005368.0}, {"date": "2021-01-12", "close": 168.99, "volume": 4036911.0}, {"date": "2021-01-13", "close": 169.83, "volume": 3291825.0}, {"date": "2021-01-14", "close": 170.39, "volume": 4090919.0}, {"date": "2021-01-15", "close": 171.34, "volume": 3727244.0}, {"date": "2021-01-19", "close": 170.76, "volume": 4683073.0}, {"date": "2021-01-20", "close": 172.39, "volume": 3899972.0}, {"date": "2021-01-21", "close": 172.34, "volume": 5323189.0}, {"date": "2021-01-22", "close": 172.4, "volume": 3612323.0}, {"date": "2021-01-25", "close": 174.1, "volume": 4764237.0}, {"date": "2021-01-26", "close": 173.7, "volume": 2496297.0}, {"date": "2021-01-27", "close": 167.71, "volume": 4762674.0}, {"date": "2021-01-28", "close": 172.34, "volume": 3816635.0}, {"date": "2021-01-29", "close": 166.85, "volume": 4400488.0}, {"date": "2021-02-01", "close": 163.37, "volume": 3898535.0}, {"date": "2021-02-02", "close": 166.66, "volume": 3182202.0}, {"date": "2021-02-03", "close": 169.88, "volume": 2996757.0}, {"date": "2021-02-04", "close": 173.03, "volume": 2679813.0}, {"date": "2021-02-05", "close": 175.03, "volume": 2562845.0}, {"date": "2021-02-08", "close": 179.17, "volume": 3422083.0}, {"date": "2021-02-09", "close": 177.78, "volume": 2724077.0}, {"date": "2021-02-10", "close": 177.24, "volume": 2837880.0}, {"date": "2021-02-11", "close": 175.73, "volume": 2783923.0}, {"date": "2021-02-12", "close": 177.16, "volume": 2035571.0}, {"date": "2021-02-16", "close": 174.06, "volume": 2947651.0}, {"date": "2021-02-17", "close": 177.13, "volume": 2278889.0}, {"date": "2021-02-18", "close": 177.16, "volume": 2758921.0}, {"date": "2021-02-19", "close": 177.54, "volume": 2841998.0}, {"date": "2021-02-22", "close": 172.41, "volume": 3767706.0}, {"date": "2021-02-23", "close": 168.59, "volume": 5149516.0}, {"date": "2021-02-24", "close": 162.31, "volume": 9972310.0}, {"date": "2021-02-25", "close": 158.52, "volume": 6639320.0}, {"date": "2021-02-26", "close": 159.75, "volume": 6030418.0}, {"date": "2021-03-01", "close": 161.94, "volume": 3361327.0}, {"date": "2021-03-02", "close": 163.05, "volume": 4330969.0}, {"date": "2021-03-03", "close": 158.29, "volume": 5238504.0}, {"date": "2021-03-04", "close": 153.77, "volume": 7792734.0}, {"date": "2021-03-05", "close": 158.58, "volume": 5143052.0}, {"date": "2021-03-08", "close": 162.92, "volume": 4613427.0}, {"date": "2021-03-09", "close": 165.99, "volume": 4585161.0}, {"date": "2021-03-10", "close": 168.46, "volume": 3394910.0}, {"date": "2021-03-11", "close": 170.75, "volume": 4989587.0}, {"date": "2021-03-12", "close": 171.55, "volume": 3638686.0}, {"date": "2021-03-15", "close": 174.2, "volume": 3745517.0}, {"date": "2021-03-16", "close": 175.33, "volume": 3737227.0}, {"date": "2021-03-17", "close": 174.44, "volume": 3119925.0}, {"date": "2021-03-18", "close": 174.87, "volume": 3888064.0}, {"date": "2021-03-19", "close": 179.49, "volume": 8525104.0}, {"date": "2021-03-22", "close": 181.89, "volume": 4700154.0}, {"date": "2021-03-23", "close": 180.4, "volume": 3324449.0}, {"date": "2021-03-24", "close": 180.68, "volume": 3555416.0}, {"date": "2021-03-25", "close": 185.17, "volume": 4543280.0}, {"date": "2021-03-26", "close": 191.61, "volume": 4795152.0}, {"date": "2021-03-29", "close": 188.62, "volume": 3970939.0}, {"date": "2021-03-30", "close": 190.02, "volume": 3547575.0}, {"date": "2021-03-31", "close": 190.18, "volume": 3564357.0}, {"date": "2021-04-01", "close": 191.32, "volume": 3192229.0}, {"date": "2021-04-05", "close": 193.73, "volume": 3507184.0}, {"date": "2021-04-06", "close": 194.2, "volume": 2917930.0}, {"date": "2021-04-07", "close": 193.67, "volume": 3276259.0}, {"date": "2021-04-08", "close": 194.21, "volume": 2684463.0}, {"date": "2021-04-09", "close": 198.51, "volume": 3168770.0}, {"date": "2021-04-12", "close": 200.65, "volume": 3647875.0}, {"date": "2021-04-13", "close": 199.72, "volume": 2964525.0}, {"date": "2021-04-14", "close": 201.52, "volume": 3371879.0}, {"date": "2021-04-15", "close": 204.57, "volume": 3656292.0}, {"date": "2021-04-16", "close": 208.25, "volume": 6359772.0}, {"date": "2021-04-19", "close": 204.01, "volume": 3828801.0}, {"date": "2021-04-20", "close": 202.77, "volume": 3006194.0}, {"date": "2021-04-21", "close": 203.91, "volume": 2716757.0}, {"date": "2021-04-22", "close": 201.3, "volume": 3712957.0}, {"date": "2021-04-23", "close": 200.93, "volume": 3634022.0}, {"date": "2021-04-26", "close": 199.19, "volume": 3017006.0}, {"date": "2021-04-27", "close": 199.05, "volume": 3453852.0}, {"date": "2021-04-28", "close": 196.06, "volume": 4939169.0}, {"date": "2021-04-29", "close": 198.44, "volume": 3860273.0}, {"date": "2021-04-30", "close": 196.25, "volume": 4255564.0}, {"date": "2021-05-03", "close": 199.2, "volume": 4629549.0}, {"date": "2021-05-04", "close": 200.3, "volume": 4150088.0}, {"date": "2021-05-05", "close": 200.0, "volume": 2512020.0}, {"date": "2021-05-06", "close": 205.94, "volume": 4525204.0}, {"date": "2021-05-07", "close": 208.4, "volume": 3695125.0}, {"date": "2021-05-10", "close": 211.31, "volume": 4476915.0}, {"date": "2021-05-11", "close": 205.34, "volume": 4449217.0}, {"date": "2021-05-12", "close": 195.54, "volume": 5406645.0}, {"date": "2021-05-13", "close": 200.34, "volume": 4495509.0}, {"date": "2021-05-14", "close": 198.91, "volume": 3742979.0}, {"date": "2021-05-17", "close": 194.13, "volume": 5794274.0}, {"date": "2021-05-18", "close": 192.75, "volume": 5691482.0}, {"date": "2021-05-19", "close": 190.72, "volume": 6797914.0}, {"date": "2021-05-20", "close": 193.41, "volume": 4397664.0}, {"date": "2021-05-21", "close": 192.47, "volume": 4032744.0}, {"date": "2021-05-24", "close": 190.66, "volume": 3396434.0}, {"date": "2021-05-25", "close": 193.02, "volume": 4089275.0}, {"date": "2021-05-26", "close": 193.6, "volume": 3565939.0}, {"date": "2021-05-27", "close": 193.77, "volume": 5126469.0}, {"date": "2021-05-28", "close": 194.83, "volume": 3619589.0}, {"date": "2021-06-01", "close": 191.85, "volume": 4105632.0}, {"date": "2021-06-02", "close": 190.77, "volume": 3997711.0}, {"date": "2021-06-03", "close": 190.3, "volume": 3469466.0}, {"date": "2021-06-04", "close": 189.91, "volume": 4210681.0}, {"date": "2021-06-07", "close": 190.25, "volume": 2913482.0}, {"date": "2021-06-08", "close": 191.4, "volume": 3604841.0}, {"date": "2021-06-09", "close": 190.6, "volume": 3638947.0}, {"date": "2021-06-10", "close": 188.78, "volume": 3905835.0}, {"date": "2021-06-11", "close": 190.81, "volume": 3127773.0}, {"date": "2021-06-14", "close": 189.66, "volume": 3257722.0}, {"date": "2021-06-15", "close": 187.88, "volume": 4472613.0}, {"date": "2021-06-16", "close": 186.2, "volume": 4176146.0}, {"date": "2021-06-17", "close": 186.84, "volume": 4260944.0}, {"date": "2021-06-18", "close": 186.88, "volume": 9316869.0}, {"date": "2021-06-21", "close": 188.88, "volume": 4539680.0}, {"date": "2021-06-22", "close": 191.72, "volume": 3995715.0}, {"date": "2021-06-23", "close": 191.14, "volume": 2836086.0}, {"date": "2021-06-24", "close": 191.75, "volume": 2768003.0}, {"date": "2021-06-25", "close": 192.66, "volume": 4149785.0}, {"date": "2021-06-28", "close": 193.21, "volume": 2510639.0}, {"date": "2021-06-29", "close": 194.2, "volume": 2628892.0}, {"date": "2021-06-30", "close": 193.97, "volume": 2716109.0}, {"date": "2021-07-01", "close": 195.82, "volume": 2456346.0}, {"date": "2021-07-02", "close": 195.71, "volume": 2553453.0}, {"date": "2021-07-06", "close": 194.75, "volume": 2588629.0}, {"date": "2021-07-07", "close": 195.88, "volume": 3647371.0}, {"date": "2021-07-08", "close": 192.8, "volume": 3993821.0}, {"date": "2021-07-09", "close": 195.33, "volume": 2436359.0}, {"date": "2021-07-12", "close": 195.57, "volume": 2405689.0}, {"date": "2021-07-13", "close": 194.28, "volume": 3192075.0}, {"date": "2021-07-14", "close": 192.74, "volume": 2943386.0}, {"date": "2021-07-15", "close": 195.75, "volume": 3187979.0}, {"date": "2021-07-16", "close": 196.14, "volume": 4920693.0}, {"date": "2021-07-19", "close": 192.9, "volume": 5213961.0}, {"date": "2021-07-20", "close": 194.11, "volume": 2882733.0}, {"date": "2021-07-21", "close": 195.13, "volume": 2112874.0}, {"date": "2021-07-22", "close": 196.77, "volume": 3244279.0}, {"date": "2021-07-23", "close": 200.84, "volume": 3358116.0}, {"date": "2021-07-26", "close": 197.74, "volume": 3422176.0}, {"date": "2021-07-27", "close": 193.51, "volume": 4106073.0}, {"date": "2021-07-28", "close": 192.39, "volume": 2152764.0}, {"date": "2021-07-29", "close": 193.62, "volume": 2532817.0}, {"date": "2021-07-30", "close": 192.69, "volume": 2841591.0}, {"date": "2021-08-02", "close": 190.96, "volume": 3051665.0}, {"date": "2021-08-03", "close": 193.95, "volume": 2335367.0}, {"date": "2021-08-04", "close": 189.9, "volume": 3162398.0}, {"date": "2021-08-05", "close": 190.68, "volume": 2335758.0}, {"date": "2021-08-06", "close": 190.16, "volume": 2855017.0}, {"date": "2021-08-09", "close": 187.99, "volume": 2296182.0}, {"date": "2021-08-10", "close": 189.73, "volume": 2548402.0}, {"date": "2021-08-11", "close": 194.52, "volume": 3367253.0}, {"date": "2021-08-12", "close": 192.0, "volume": 2754081.0}, {"date": "2021-08-13", "close": 190.51, "volume": 2400926.0}, {"date": "2021-08-16", "close": 193.48, "volume": 3486642.0}, {"date": "2021-08-17", "close": 182.26, "volume": 8256370.0}, {"date": "2021-08-18", "close": 199.73, "volume": 16992720.0}, {"date": "2021-08-19", "close": 202.59, "volume": 5378332.0}, {"date": "2021-08-20", "close": 208.21, "volume": 4915661.0}, {"date": "2021-08-23", "close": 206.06, "volume": 4195205.0}, {"date": "2021-08-24", "close": 203.39, "volume": 4110644.0}, {"date": "2021-08-25", "close": 206.18, "volume": 2628833.0}, {"date": "2021-08-26", "close": 205.65, "volume": 3250430.0}, {"date": "2021-08-27", "close": 205.9, "volume": 3128212.0}, {"date": "2021-08-30", "close": 204.99, "volume": 3986280.0}, {"date": "2021-08-31", "close": 203.89, "volume": 4877879.0}, {"date": "2021-09-01", "close": 203.43, "volume": 2835036.0}, {"date": "2021-09-02", "close": 206.15, "volume": 2656307.0}, {"date": "2021-09-03", "close": 205.98, "volume": 2260908.0}, {"date": "2021-09-07", "close": 205.15, "volume": 2591895.0}, {"date": "2021-09-08", "close": 204.09, "volume": 3344859.0}, {"date": "2021-09-09", "close": 203.01, "volume": 2566245.0}, {"date": "2021-09-10", "close": 204.33, "volume": 2505756.0}, {"date": "2021-09-13", "close": 206.05, "volume": 3159040.0}, {"date": "2021-09-14", "close": 204.17, "volume": 2488582.0}, {"date": "2021-09-15", "close": 205.61, "volume": 2956611.0}, {"date": "2021-09-16", "close": 208.48, "volume": 3365599.0}, {"date": "2021-09-17", "close": 209.03, "volume": 5835397.0}, {"date": "2021-09-20", "close": 205.27, "volume": 3640389.0}, {"date": "2021-09-21", "close": 206.27, "volume": 2681274.0}, {"date": "2021-09-22", "close": 208.89, "volume": 3169203.0}, {"date": "2021-09-23", "close": 207.98, "volume": 3128815.0}, {"date": "2021-09-24", "close": 207.87, "volume": 2275876.0}, {"date": "2021-09-27", "close": 210.63, "volume": 2886211.0}, {"date": "2021-09-28", "close": 205.43, "volume": 4030423.0}, {"date": "2021-09-29", "close": 207.1, "volume": 2678368.0}, {"date": "2021-09-30", "close": 202.86, "volume": 3829021.0}, {"date": "2021-10-01", "close": 203.7, "volume": 3016400.0}, {"date": "2021-10-04", "close": 204.51, "volume": 5195641.0}, {"date": "2021-10-05", "close": 204.27, "volume": 3483142.0}, {"date": "2021-10-06", "close": 204.0, "volume": 3079628.0}, {"date": "2021-10-07", "close": 207.9, "volume": 3001146.0}, {"date": "2021-10-08", "close": 206.16, "volume": 3042044.0}, {"date": "2021-10-11", "close": 208.85, "volume": 3267889.0}, {"date": "2021-10-12", "close": 209.8, "volume": 2793550.0}, {"date": "2021-10-13", "close": 212.12, "volume": 3275725.0}, {"date": "2021-10-14", "close": 216.45, "volume": 3177235.0}, {"date": "2021-10-15", "close": 219.16, "volume": 2930548.0}, {"date": "2021-10-18", "close": 221.74, "volume": 2785992.0}, {"date": "2021-10-19", "close": 222.91, "volume": 2976253.0}, {"date": "2021-10-20", "close": 225.01, "volume": 2293870.0}, {"date": "2021-10-21", "close": 227.42, "volume": 2883245.0}, {"date": "2021-10-22", "close": 228.77, "volume": 2207451.0}, {"date": "2021-10-25", "close": 231.82, "volume": 3018519.0}, {"date": "2021-10-26", "close": 231.07, "volume": 2801056.0}, {"date": "2021-10-27", "close": 231.77, "volume": 2801745.0}, {"date": "2021-10-28", "close": 231.76, "volume": 2421697.0}, {"date": "2021-10-29", "close": 233.82, "volume": 3316325.0}, {"date": "2021-11-01", "close": 231.75, "volume": 3861604.0}, {"date": "2021-11-02", "close": 233.03, "volume": 2167348.0}, {"date": "2021-11-03", "close": 234.3, "volume": 2629344.0}, {"date": "2021-11-04", "close": 237.78, "volume": 2508823.0}, {"date": "2021-11-05", "close": 235.54, "volume": 2356480.0}, {"date": "2021-11-08", "close": 234.79, "volume": 2797387.0}, {"date": "2021-11-09", "close": 233.91, "volume": 2307588.0}, {"date": "2021-11-10", "close": 232.55, "volume": 2403123.0}, {"date": "2021-11-11", "close": 232.32, "volume": 1921436.0}, {"date": "2021-11-12", "close": 236.32, "volume": 2462903.0}, {"date": "2021-11-15", "close": 234.92, "volume": 2219943.0}, {"date": "2021-11-16", "close": 244.78, "volume": 5223229.0}, {"date": "2021-11-17", "close": 245.73, "volume": 6823898.0}, {"date": "2021-11-18", "close": 247.38, "volume": 3468889.0}, {"date": "2021-11-19", "close": 249.52, "volume": 3685521.0}, {"date": "2021-11-22", "close": 252.35, "volume": 4460971.0}, {"date": "2021-11-23", "close": 251.91, "volume": 2550700.0}, {"date": "2021-11-24", "close": 252.63, "volume": 1952637.0}, {"date": "2021-11-26", "close": 247.69, "volume": 1890971.0}, {"date": "2021-11-29", "close": 248.58, "volume": 3209064.0}, {"date": "2021-11-30", "close": 244.59, "volume": 6236008.0}, {"date": "2021-12-01", "close": 245.34, "volume": 4019688.0}, {"date": "2021-12-02", "close": 250.39, "volume": 3706711.0}, {"date": "2021-12-03", "close": 248.69, "volume": 3972165.0}, {"date": "2021-12-06", "close": 251.18, "volume": 3008545.0}, {"date": "2021-12-07", "close": 256.91, "volume": 3405621.0}, {"date": "2021-12-08", "close": 256.74, "volume": 3820799.0}, {"date": "2021-12-09", "close": 258.15, "volume": 3812705.0}, {"date": "2021-12-10", "close": 261.38, "volume": 2547664.0}, {"date": "2021-12-13", "close": 257.24, "volume": 3915269.0}, {"date": "2021-12-14", "close": 252.46, "volume": 5100578.0}, {"date": "2021-12-15", "close": 257.54, "volume": 4939283.0}, {"date": "2021-12-16", "close": 253.24, "volume": 4457213.0}, {"date": "2021-12-17", "close": 248.09, "volume": 10175910.0}, {"date": "2021-12-20", "close": 245.62, "volume": 3900882.0}, {"date": "2021-12-21", "close": 246.98, "volume": 2963847.0}, {"date": "2021-12-22", "close": 249.7, "volume": 1772047.0}, {"date": "2021-12-23", "close": 250.09, "volume": 2060478.0}, {"date": "2021-12-27", "close": 253.7, "volume": 1590318.0}, {"date": "2021-12-28", "close": 254.02, "volume": 1531542.0}, {"date": "2021-12-29", "close": 257.57, "volume": 1617702.0}, {"date": "2021-12-30", "close": 256.39, "volume": 1488100.0}, {"date": "2021-12-31", "close": 258.48, "volume": 1774222.0}, {"date": "2022-01-03", "close": 255.51, "volume": 5305697.0}, {"date": "2022-01-04", "close": 259.81, "volume": 3638211.0}, {"date": "2022-01-05", "close": 254.75, "volume": 3808574.0}, {"date": "2022-01-06", "close": 257.79, "volume": 3616309.0}, {"date": "2022-01-07", "close": 251.09, "volume": 4945544.0}, {"date": "2022-01-10", "close": 247.69, "volume": 6292571.0}, {"date": "2022-01-11", "close": 249.5, "volume": 3414950.0}, {"date": "2022-01-12", "close": 250.72, "volume": 2825576.0}, {"date": "2022-01-13", "close": 250.7, "volume": 2243611.0}, {"date": "2022-01-14", "close": 243.4, "volume": 3258477.0}, {"date": "2022-01-18", "close": 238.41, "volume": 4612577.0}, {"date": "2022-01-19", "close": 234.7, "volume": 4146791.0}, {"date": "2022-01-20", "close": 223.93, "volume": 5946565.0}, {"date": "2022-01-21", "close": 225.02, "volume": 5724411.0}, {"date": "2022-01-24", "close": 232.35, "volume": 4912593.0}, {"date": "2022-01-25", "close": 230.01, "volume": 4099153.0}, {"date": "2022-01-26", "close": 228.1, "volume": 4349153.0}, {"date": "2022-01-27", "close": 225.93, "volume": 3426116.0}, {"date": "2022-01-28", "close": 234.99, "volume": 3215463.0}, {"date": "2022-01-31", "close": 237.35, "volume": 4486036.0}, {"date": "2022-02-01", "close": 238.35, "volume": 2723824.0}, {"date": "2022-02-02", "close": 239.11, "volume": 2442894.0}, {"date": "2022-02-03", "close": 234.11, "volume": 2512234.0}, {"date": "2022-02-04", "close": 229.07, "volume": 3456689.0}, {"date": "2022-02-07", "close": 227.02, "volume": 2990056.0}, {"date": "2022-02-08", "close": 231.76, "volume": 2572444.0}, {"date": "2022-02-09", "close": 233.66, "volume": 2115334.0}, {"date": "2022-02-10", "close": 227.4, "volume": 3053766.0}, {"date": "2022-02-11", "close": 225.91, "volume": 2192806.0}, {"date": "2022-02-14", "close": 225.95, "volume": 2025703.0}, {"date": "2022-02-15", "close": 228.1, "volume": 1846100.0}, {"date": "2022-02-16", "close": 227.01, "volume": 2461400.0}, {"date": "2022-02-17", "close": 223.79, "volume": 2482353.0}, {"date": "2022-02-18", "close": 222.69, "volume": 4241661.0}, {"date": "2022-02-22", "close": 214.59, "volume": 7641105.0}, {"date": "2022-02-23", "close": 215.09, "volume": 8936864.0}, {"date": "2022-02-24", "close": 213.41, "volume": 5749345.0}, {"date": "2022-02-25", "close": 219.18, "volume": 4613281.0}, {"date": "2022-02-28", "close": 221.06, "volume": 5440555.0}, {"date": "2022-03-01", "close": 221.5, "volume": 3953236.0}, {"date": "2022-03-02", "close": 228.66, "volume": 4513727.0}, {"date": "2022-03-03", "close": 226.28, "volume": 3180721.0}, {"date": "2022-03-04", "close": 224.07, "volume": 3145816.0}, {"date": "2022-03-07", "close": 222.26, "volume": 4022744.0}, {"date": "2022-03-08", "close": 223.26, "volume": 3726146.0}, {"date": "2022-03-09", "close": 225.88, "volume": 3428704.0}, {"date": "2022-03-10", "close": 224.17, "volume": 3318890.0}, {"date": "2022-03-11", "close": 222.21, "volume": 2616309.0}, {"date": "2022-03-14", "close": 226.51, "volume": 3607706.0}, {"date": "2022-03-15", "close": 231.07, "volume": 3413674.0}, {"date": "2022-03-16", "close": 231.33, "volume": 3497382.0}, {"date": "2022-03-17", "close": 234.38, "volume": 3323855.0}, {"date": "2022-03-18", "close": 235.67, "volume": 9149965.0}, {"date": "2022-03-21", "close": 227.6, "volume": 4349172.0}, {"date": "2022-03-22", "close": 228.47, "volume": 3248750.0}, {"date": "2022-03-23", "close": 220.92, "volume": 3728128.0}, {"date": "2022-03-24", "close": 219.17, "volume": 3399162.0}, {"date": "2022-03-25", "close": 212.92, "volume": 6832850.0}, {"date": "2022-03-28", "close": 213.78, "volume": 6579600.0}, {"date": "2022-03-29", "close": 219.57, "volume": 4993689.0}, {"date": "2022-03-30", "close": 209.49, "volume": 7090934.0}, {"date": "2022-03-31", "close": 202.19, "volume": 7318469.0}, {"date": "2022-04-01", "close": 202.4, "volume": 4827182.0}, {"date": "2022-04-04", "close": 204.12, "volume": 5427547.0}, {"date": "2022-04-05", "close": 204.87, "volume": 4707282.0}, {"date": "2022-04-06", "close": 200.65, "volume": 6356121.0}, {"date": "2022-04-07", "close": 202.64, "volume": 4411564.0}, {"date": "2022-04-08", "close": 206.66, "volume": 5065517.0}, {"date": "2022-04-11", "close": 204.59, "volume": 3576161.0}, {"date": "2022-04-12", "close": 204.14, "volume": 4354856.0}, {"date": "2022-04-13", "close": 205.51, "volume": 2803473.0}, {"date": "2022-04-14", "close": 201.28, "volume": 4001575.0}, {"date": "2022-04-18", "close": 198.52, "volume": 3800438.0}, {"date": "2022-04-19", "close": 203.04, "volume": 3392926.0}, {"date": "2022-04-20", "close": 208.74, "volume": 3906051.0}, {"date": "2022-04-21", "close": 205.03, "volume": 3797609.0}, {"date": "2022-04-22", "close": 197.06, "volume": 4216309.0}, {"date": "2022-04-25", "close": 200.38, "volume": 3895913.0}, {"date": "2022-04-26", "close": 199.59, "volume": 3959126.0}, {"date": "2022-04-27", "close": 199.57, "volume": 3028244.0}, {"date": "2022-04-28", "close": 205.14, "volume": 3250689.0}, {"date": "2022-04-29", "close": 197.73, "volume": 4217600.0}, {"date": "2022-05-02", "close": 203.14, "volume": 3697789.0}, {"date": "2022-05-03", "close": 201.63, "volume": 3002576.0}, {"date": "2022-05-04", "close": 207.16, "volume": 4452366.0}, {"date": "2022-05-05", "close": 195.92, "volume": 4262901.0}, {"date": "2022-05-06", "close": 192.29, "volume": 3910713.0}, {"date": "2022-05-09", "close": 196.07, "volume": 3998316.0}, {"date": "2022-05-10", "close": 192.13, "volume": 3638724.0}, {"date": "2022-05-11", "close": 187.77, "volume": 4598202.0}, {"date": "2022-05-12", "close": 191.7, "volume": 4292960.0}, {"date": "2022-05-13", "close": 194.0, "volume": 2911878.0}, {"date": "2022-05-16", "close": 194.73, "volume": 4405388.0}, {"date": "2022-05-17", "close": 194.03, "volume": 8209965.0}, {"date": "2022-05-18", "close": 183.82, "volume": 7847561.0}, {"date": "2022-05-19", "close": 187.86, "volume": 5132247.0}, {"date": "2022-05-20", "close": 184.69, "volume": 5722556.0}, {"date": "2022-05-23", "close": 186.25, "volume": 3546848.0}, {"date": "2022-05-24", "close": 184.62, "volume": 4486453.0}, {"date": "2022-05-25", "close": 188.55, "volume": 3986461.0}, {"date": "2022-05-26", "close": 195.53, "volume": 3338117.0}, {"date": "2022-05-27", "close": 199.63, "volume": 2779220.0}, {"date": "2022-05-31", "close": 195.3, "volume": 4733916.0}, {"date": "2022-06-01", "close": 191.72, "volume": 3290348.0}, {"date": "2022-06-02", "close": 196.13, "volume": 3359184.0}, {"date": "2022-06-03", "close": 195.45, "volume": 2262787.0}, {"date": "2022-06-06", "close": 196.77, "volume": 2691594.0}, {"date": "2022-06-07", "close": 195.65, "volume": 3269772.0}, {"date": "2022-06-08", "close": 192.45, "volume": 2775810.0}, {"date": "2022-06-09", "close": 194.28, "volume": 2999674.0}, {"date": "2022-06-10", "close": 186.33, "volume": 3565302.0}, {"date": "2022-06-13", "close": 181.26, "volume": 3899277.0}, {"date": "2022-06-14", "close": 177.94, "volume": 4037325.0}, {"date": "2022-06-15", "close": 179.01, "volume": 4127799.0}, {"date": "2022-06-16", "close": 171.61, "volume": 5536507.0}, {"date": "2022-06-17", "close": 172.47, "volume": 8498950.0}, {"date": "2022-06-21", "close": 172.38, "volume": 4753347.0}, {"date": "2022-06-22", "close": 173.6, "volume": 4437993.0}, {"date": "2022-06-23", "close": 176.33, "volume": 3611682.0}, {"date": "2022-06-24", "close": 182.84, "volume": 5346188.0}, {"date": "2022-06-27", "close": 184.22, "volume": 2829378.0}, {"date": "2022-06-28", "close": 174.72, "volume": 4992125.0}, {"date": "2022-06-29", "close": 176.1, "volume": 2802682.0}, {"date": "2022-06-30", "close": 174.67, "volume": 4415419.0}, {"date": "2022-07-01", "close": 177.36, "volume": 3095545.0}, {"date": "2022-07-05", "close": 179.88, "volume": 3227129.0}, {"date": "2022-07-06", "close": 179.06, "volume": 2177656.0}, {"date": "2022-07-07", "close": 181.57, "volume": 2935689.0}, {"date": "2022-07-08", "close": 181.63, "volume": 2024782.0}, {"date": "2022-07-11", "close": 180.11, "volume": 2285164.0}, {"date": "2022-07-12", "close": 181.0, "volume": 3184728.0}, {"date": "2022-07-13", "close": 182.37, "volume": 2935421.0}, {"date": "2022-07-14", "close": 182.66, "volume": 3262080.0}, {"date": "2022-07-15", "close": 185.0, "volume": 2901426.0}, {"date": "2022-07-18", "close": 185.79, "volume": 2965993.0}, {"date": "2022-07-19", "close": 188.78, "volume": 2683876.0}, {"date": "2022-07-20", "close": 191.03, "volume": 2427275.0}, {"date": "2022-07-21", "close": 193.56, "volume": 3266101.0}, {"date": "2022-07-22", "close": 195.58, "volume": 3329487.0}, {"date": "2022-07-25", "close": 194.8, "volume": 2492199.0}, {"date": "2022-07-26", "close": 188.6, "volume": 3647204.0}, {"date": "2022-07-27", "close": 189.92, "volume": 3714121.0}, {"date": "2022-07-28", "close": 190.8, "volume": 6034590.0}, {"date": "2022-07-29", "close": 191.53, "volume": 4507128.0}, {"date": "2022-08-01", "close": 194.09, "volume": 3349467.0}, {"date": "2022-08-02", "close": 187.95, "volume": 3401823.0}, {"date": "2022-08-03", "close": 195.42, "volume": 3292746.0}, {"date": "2022-08-04", "close": 197.16, "volume": 3534251.0}, {"date": "2022-08-05", "close": 199.08, "volume": 2409730.0}, {"date": "2022-08-08", "close": 201.84, "volume": 3042755.0}, {"date": "2022-08-09", "close": 195.2, "volume": 3914537.0}, {"date": "2022-08-10", "close": 201.43, "volume": 4094417.0}, {"date": "2022-08-11", "close": 202.18, "volume": 3337506.0}, {"date": "2022-08-12", "close": 206.47, "volume": 3014054.0}, {"date": "2022-08-15", "close": 208.04, "volume": 4075486.0}, {"date": "2022-08-16", "close": 214.12, "volume": 5892219.0}, {"date": "2022-08-17", "close": 215.37, "volume": 8082124.0}, {"date": "2022-08-18", "close": 216.47, "volume": 3011833.0}, {"date": "2022-08-19", "close": 211.36, "volume": 3347472.0}, {"date": "2022-08-22", "close": 209.99, "volume": 4136594.0}, {"date": "2022-08-23", "close": 207.47, "volume": 2533885.0}, {"date": "2022-08-24", "close": 208.41, "volume": 2634446.0}, {"date": "2022-08-25", "close": 210.96, "volume": 2634866.0}, {"date": "2022-08-26", "close": 200.99, "volume": 3720486.0}, {"date": "2022-08-29", "close": 201.07, "volume": 3273815.0}, {"date": "2022-08-30", "close": 197.22, "volume": 3906978.0}, {"date": "2022-08-31", "close": 194.14, "volume": 5145146.0}, {"date": "2022-09-01", "close": 195.76, "volume": 3462176.0}, {"date": "2022-09-02", "close": 195.51, "volume": 3165925.0}, {"date": "2022-09-06", "close": 192.96, "volume": 3128847.0}, {"date": "2022-09-07", "close": 201.3, "volume": 4086611.0}, {"date": "2022-09-08", "close": 204.38, "volume": 3564194.0}, {"date": "2022-09-09", "close": 205.65, "volume": 3176502.0}, {"date": "2022-09-12", "close": 206.4, "volume": 3218785.0}, {"date": "2022-09-13", "close": 193.63, "volume": 4441373.0}, {"date": "2022-09-14", "close": 192.39, "volume": 3963670.0}, {"date": "2022-09-15", "close": 191.04, "volume": 3309679.0}, {"date": "2022-09-16", "close": 191.81, "volume": 10187850.0}, {"date": "2022-09-19", "close": 195.1, "volume": 3351878.0}, {"date": "2022-09-20", "close": 190.41, "volume": 3650226.0}, {"date": "2022-09-21", "close": 188.36, "volume": 2925726.0}, {"date": "2022-09-22", "close": 188.12, "volume": 2864643.0}, {"date": "2022-09-23", "close": 188.13, "volume": 3382504.0}, {"date": "2022-09-26", "close": 186.02, "volume": 2938703.0}, {"date": "2022-09-27", "close": 187.67, "volume": 3866498.0}, {"date": "2022-09-28", "close": 194.53, "volume": 5384929.0}, {"date": "2022-09-29", "close": 190.46, "volume": 3622750.0}, {"date": "2022-09-30", "close": 187.81, "volume": 6049011.0}, {"date": "2022-10-03", "close": 193.92, "volume": 4346473.0}, {"date": "2022-10-04", "close": 197.42, "volume": 4139074.0}, {"date": "2022-10-05", "close": 199.03, "volume": 3196077.0}, {"date": "2022-10-06", "close": 199.98, "volume": 3305087.0}, {"date": "2022-10-07", "close": 197.21, "volume": 3467037.0}, {"date": "2022-10-10", "close": 194.9, "volume": 2449746.0}, {"date": "2022-10-11", "close": 196.43, "volume": 2765991.0}, {"date": "2022-10-12", "close": 193.87, "volume": 2354000.0}, {"date": "2022-10-13", "close": 193.16, "volume": 4851092.0}, {"date": "2022-10-14", "close": 188.96, "volume": 4143263.0}, {"date": "2022-10-17", "close": 194.09, "volume": 3504756.0}, {"date": "2022-10-18", "close": 193.2, "volume": 3804253.0}, {"date": "2022-10-19", "close": 183.94, "volume": 5362452.0}, {"date": "2022-10-20", "close": 178.3, "volume": 4095592.0}, {"date": "2022-10-21", "close": 182.37, "volume": 3583575.0}, {"date": "2022-10-24", "close": 187.61, "volume": 3705003.0}, {"date": "2022-10-25", "close": 193.85, "volume": 3245708.0}, {"date": "2022-10-26", "close": 193.55, "volume": 2567321.0}, {"date": "2022-10-27", "close": 193.66, "volume": 2457637.0}, {"date": "2022-10-28", "close": 198.73, "volume": 3292225.0}, {"date": "2022-10-31", "close": 194.95, "volume": 3550336.0}, {"date": "2022-11-01", "close": 193.55, "volume": 3260207.0}, {"date": "2022-11-02", "close": 185.71, "volume": 4539660.0}, {"date": "2022-11-03", "close": 179.82, "volume": 4187460.0}, {"date": "2022-11-04", "close": 182.15, "volume": 4623564.0}, {"date": "2022-11-07", "close": 186.56, "volume": 2715511.0}, {"date": "2022-11-08", "close": 188.36, "volume": 2880906.0}, {"date": "2022-11-09", "close": 186.63, "volume": 3007351.0}, {"date": "2022-11-10", "close": 204.32, "volume": 4837244.0}, {"date": "2022-11-11", "close": 209.02, "volume": 4272464.0}, {"date": "2022-11-14", "close": 204.66, "volume": 4164981.0}, {"date": "2022-11-15", "close": 208.84, "volume": 5127810.0}, {"date": "2022-11-16", "close": 215.13, "volume": 8173082.0}, {"date": "2022-11-17", "close": 208.4, "volume": 3509736.0}, {"date": "2022-11-18", "close": 209.93, "volume": 2912756.0}, {"date": "2022-11-21", "close": 210.27, "volume": 2326785.0}, {"date": "2022-11-22", "close": 214.47, "volume": 2845905.0}, {"date": "2022-11-23", "close": 211.02, "volume": 2593950.0}, {"date": "2022-11-25", "close": 210.97, "volume": 975678.0}, {"date": "2022-11-28", "close": 209.04, "volume": 2202367.0}, {"date": "2022-11-29", "close": 207.47, "volume": 1980888.0}, {"date": "2022-11-30", "close": 212.55, "volume": 4701568.0}, {"date": "2022-12-01", "close": 215.48, "volume": 2735131.0}, {"date": "2022-12-02", "close": 214.84, "volume": 3242449.0}, {"date": "2022-12-05", "close": 206.18, "volume": 3308476.0}, {"date": "2022-12-06", "close": 201.91, "volume": 3627519.0}, {"date": "2022-12-07", "close": 206.89, "volume": 3999395.0}, {"date": "2022-12-08", "close": 203.56, "volume": 3150188.0}, {"date": "2022-12-09", "close": 201.77, "volume": 3226910.0}, {"date": "2022-12-12", "close": 205.08, "volume": 2720027.0}, {"date": "2022-12-13", "close": 211.22, "volume": 4168645.0}, {"date": "2022-12-14", "close": 212.11, "volume": 3727712.0}, {"date": "2022-12-15", "close": 208.02, "volume": 3374053.0}, {"date": "2022-12-16", "close": 206.14, "volume": 9543471.0}, {"date": "2022-12-19", "close": 203.17, "volume": 2442444.0}, {"date": "2022-12-20", "close": 200.86, "volume": 2372187.0}, {"date": "2022-12-21", "close": 202.43, "volume": 2345410.0}, {"date": "2022-12-22", "close": 199.15, "volume": 2414946.0}, {"date": "2022-12-23", "close": 201.88, "volume": 1469299.0}, {"date": "2022-12-27", "close": 201.71, "volume": 2076600.0}, {"date": "2022-12-28", "close": 200.06, "volume": 1419898.0}, {"date": "2022-12-29", "close": 202.26, "volume": 1270947.0}, {"date": "2022-12-30", "close": 199.24, "volume": 2154647.0}, {"date": "2023-01-03", "close": 199.04, "volume": 2602208.0}, {"date": "2023-01-04", "close": 201.39, "volume": 2507434.0}, {"date": "2023-01-05", "close": 200.77, "volume": 1942252.0}, {"date": "2023-01-06", "close": 200.97, "volume": 3121509.0}, {"date": "2023-01-09", "close": 199.44, "volume": 2748474.0}, {"date": "2023-01-10", "close": 201.4, "volume": 2200918.0}, {"date": "2023-01-11", "close": 208.59, "volume": 2780964.0}, {"date": "2023-01-12", "close": 210.26, "volume": 2690152.0}, {"date": "2023-01-13", "close": 212.16, "volume": 3875862.0}, {"date": "2023-01-17", "close": 209.52, "volume": 2943807.0}, {"date": "2023-01-18", "close": 208.5, "volume": 3575106.0}, {"date": "2023-01-19", "close": 202.13, "volume": 3508807.0}, {"date": "2023-01-20", "close": 204.53, "volume": 3517607.0}, {"date": "2023-01-23", "close": 205.11, "volume": 3473698.0}, {"date": "2023-01-24", "close": 206.41, "volume": 2862499.0}, {"date": "2023-01-25", "close": 206.11, "volume": 2283441.0}, {"date": "2023-01-26", "close": 201.81, "volume": 3426079.0}, {"date": "2023-01-27", "close": 202.49, "volume": 2907889.0}, {"date": "2023-01-30", "close": 201.91, "volume": 2786376.0}, {"date": "2023-01-31", "close": 208.25, "volume": 3415828.0}, {"date": "2023-02-01", "close": 213.56, "volume": 3363932.0}, {"date": "2023-02-02", "close": 221.56, "volume": 4156769.0}, {"date": "2023-02-03", "close": 215.97, "volume": 3047868.0}, {"date": "2023-02-06", "close": 215.87, "volume": 2380640.0}, {"date": "2023-02-07", "close": 214.73, "volume": 2552300.0}, {"date": "2023-02-08", "close": 212.76, "volume": 2421051.0}, {"date": "2023-02-09", "close": 208.64, "volume": 2386806.0}, {"date": "2023-02-10", "close": 208.78, "volume": 1836457.0}, {"date": "2023-02-13", "close": 214.14, "volume": 2363984.0}, {"date": "2023-02-14", "close": 213.76, "volume": 2316568.0}, {"date": "2023-02-15", "close": 215.03, "volume": 1851560.0}, {"date": "2023-02-16", "close": 214.01, "volume": 2479039.0}, {"date": "2023-02-17", "close": 212.75, "volume": 3462070.0}, {"date": "2023-02-21", "close": 201.85, "volume": 3942873.0}, {"date": "2023-02-22", "close": 202.63, "volume": 2667375.0}, {"date": "2023-02-23", "close": 202.21, "volume": 2332267.0}, {"date": "2023-02-24", "close": 201.54, "volume": 2163697.0}, {"date": "2023-02-27", "close": 204.24, "volume": 2765044.0}, {"date": "2023-02-28", "close": 205.75, "volume": 4391371.0}, {"date": "2023-03-01", "close": 194.31, "volume": 9814299.0}, {"date": "2023-03-02", "close": 195.1, "volume": 4097297.0}, {"date": "2023-03-03", "close": 199.73, "volume": 3483230.0}, {"date": "2023-03-06", "close": 201.57, "volume": 3160916.0}, {"date": "2023-03-07", "close": 197.41, "volume": 3320205.0}, {"date": "2023-03-08", "close": 201.14, "volume": 2670533.0}, {"date": "2023-03-09", "close": 199.05, "volume": 2440684.0}, {"date": "2023-03-10", "close": 196.66, "volume": 2986817.0}, {"date": "2023-03-13", "close": 197.55, "volume": 3116451.0}, {"date": "2023-03-14", "close": 196.83, "volume": 3909236.0}, {"date": "2023-03-15", "close": 198.59, "volume": 3794220.0}, {"date": "2023-03-16", "close": 199.67, "volume": 3154009.0}, {"date": "2023-03-17", "close": 197.36, "volume": 7271376.0}, {"date": "2023-03-20", "close": 196.79, "volume": 2405200.0}, {"date": "2023-03-21", "close": 196.79, "volume": 2940356.0}, {"date": "2023-03-22", "close": 191.57, "volume": 3275746.0}, {"date": "2023-03-23", "close": 189.69, "volume": 3346503.0}, {"date": "2023-03-24", "close": 189.46, "volume": 2692548.0}, {"date": "2023-03-27", "close": 190.53, "volume": 2488490.0}, {"date": "2023-03-28", "close": 190.15, "volume": 1872337.0}, {"date": "2023-03-29", "close": 191.94, "volume": 2436492.0}, {"date": "2023-03-30", "close": 192.65, "volume": 2157103.0}, {"date": "2023-03-31", "close": 199.97, "volume": 3151577.0}, {"date": "2023-04-03", "close": 203.99, "volume": 3471080.0}, {"date": "2023-04-04", "close": 203.0, "volume": 2500147.0}, {"date": "2023-04-05", "close": 199.43, "volume": 2417870.0}, {"date": "2023-04-06", "close": 198.57, "volume": 2403332.0}, {"date": "2023-04-10", "close": 199.78, "volume": 2387668.0}, {"date": "2023-04-11", "close": 201.34, "volume": 2458989.0}, {"date": "2023-04-12", "close": 199.77, "volume": 2665419.0}, {"date": "2023-04-13", "close": 201.47, "volume": 2778705.0}, {"date": "2023-04-14", "close": 202.18, "volume": 2028284.0}, {"date": "2023-04-17", "close": 205.0, "volume": 2420060.0}, {"date": "2023-04-18", "close": 208.1, "volume": 2685246.0}, {"date": "2023-04-19", "close": 208.83, "volume": 2488819.0}, {"date": "2023-04-20", "close": 209.76, "volume": 2948979.0}, {"date": "2023-04-21", "close": 211.04, "volume": 2864183.0}, {"date": "2023-04-24", "close": 211.04, "volume": 2758708.0}, {"date": "2023-04-25", "close": 205.88, "volume": 2723867.0}, {"date": "2023-04-26", "close": 200.8, "volume": 3409008.0}, {"date": "2023-04-27", "close": 204.53, "volume": 2498982.0}, {"date": "2023-04-28", "close": 207.83, "volume": 2451890.0}, {"date": "2023-05-01", "close": 208.22, "volume": 2282164.0}, {"date": "2023-05-02", "close": 205.97, "volume": 2201912.0}, {"date": "2023-05-03", "close": 205.31, "volume": 2386576.0}, {"date": "2023-05-04", "close": 202.8, "volume": 2375943.0}, {"date": "2023-05-05", "close": 205.81, "volume": 2495636.0}, {"date": "2023-05-08", "close": 204.05, "volume": 1586594.0}, {"date": "2023-05-09", "close": 207.12, "volume": 2249984.0}, {"date": "2023-05-10", "close": 204.32, "volume": 2715621.0}, {"date": "2023-05-11", "close": 203.3, "volume": 3015622.0}, {"date": "2023-05-12", "close": 203.26, "volume": 2261757.0}, {"date": "2023-05-15", "close": 201.55, "volume": 2971473.0}, {"date": "2023-05-16", "close": 199.22, "volume": 4685913.0}, {"date": "2023-05-17", "close": 207.2, "volume": 3756108.0}, {"date": "2023-05-18", "close": 209.16, "volume": 2275344.0}, {"date": "2023-05-19", "close": 206.27, "volume": 2768457.0}, {"date": "2023-05-22", "close": 203.15, "volume": 3536961.0}, {"date": "2023-05-23", "close": 206.65, "volume": 6507459.0}, {"date": "2023-05-24", "close": 203.63, "volume": 2829807.0}, {"date": "2023-05-25", "close": 201.04, "volume": 3030425.0}, {"date": "2023-05-26", "close": 206.52, "volume": 3072744.0}, {"date": "2023-05-30", "close": 205.7, "volume": 2534120.0}, {"date": "2023-05-31", "close": 201.13, "volume": 3894803.0}, {"date": "2023-06-01", "close": 203.92, "volume": 2764765.0}, {"date": "2023-06-02", "close": 209.81, "volume": 2834616.0}, {"date": "2023-06-05", "close": 206.78, "volume": 2345664.0}, {"date": "2023-06-06", "close": 207.16, "volume": 2804958.0}, {"date": "2023-06-07", "close": 211.21, "volume": 3334704.0}, {"date": "2023-06-08", "close": 210.46, "volume": 2409775.0}, {"date": "2023-06-09", "close": 209.12, "volume": 2093011.0}, {"date": "2023-06-12", "close": 213.36, "volume": 2465152.0}, {"date": "2023-06-13", "close": 217.35, "volume": 3056105.0}, {"date": "2023-06-14", "close": 214.86, "volume": 3080477.0}, {"date": "2023-06-15", "close": 218.93, "volume": 3186992.0}, {"date": "2023-06-16", "close": 217.08, "volume": 6874356.0}, {"date": "2023-06-20", "close": 215.46, "volume": 3058345.0}, {"date": "2023-06-21", "close": 214.25, "volume": 3364501.0}, {"date": "2023-06-22", "close": 214.82, "volume": 2781938.0}, {"date": "2023-06-23", "close": 215.22, "volume": 3997351.0}, {"date": "2023-06-26", "close": 217.96, "volume": 2498941.0}, {"date": "2023-06-27", "close": 223.56, "volume": 4223483.0}, {"date": "2023-06-28", "close": 222.52, "volume": 3372676.0}, {"date": "2023-06-29", "close": 222.82, "volume": 3058232.0}, {"date": "2023-06-30", "close": 225.7, "volume": 3633322.0}, {"date": "2023-07-03", "close": 224.59, "volume": 1498445.0}, {"date": "2023-07-05", "close": 225.49, "volume": 2876405.0}, {"date": "2023-07-06", "close": 221.42, "volume": 3012138.0}, {"date": "2023-07-07", "close": 221.94, "volume": 2345358.0}, {"date": "2023-07-10", "close": 229.12, "volume": 2536242.0}, {"date": "2023-07-11", "close": 229.43, "volume": 2219693.0}, {"date": "2023-07-12", "close": 232.11, "volume": 2256058.0}, {"date": "2023-07-13", "close": 229.54, "volume": 1882917.0}, {"date": "2023-07-14", "close": 228.74, "volume": 1536023.0}, {"date": "2023-07-17", "close": 227.97, "volume": 1951534.0}, {"date": "2023-07-18", "close": 229.91, "volume": 1858121.0}, {"date": "2023-07-19", "close": 230.89, "volume": 1649635.0}, {"date": "2023-07-20", "close": 230.99, "volume": 1959688.0}, {"date": "2023-07-21", "close": 233.78, "volume": 3348441.0}, {"date": "2023-07-24", "close": 234.0, "volume": 2018959.0}, {"date": "2023-07-25", "close": 233.94, "volume": 1547780.0}, {"date": "2023-07-26", "close": 234.07, "volume": 1720191.0}, {"date": "2023-07-27", "close": 234.9, "volume": 1973004.0}, {"date": "2023-07-28", "close": 235.09, "volume": 1767327.0}, {"date": "2023-07-31", "close": 234.27, "volume": 2614906.0}, {"date": "2023-08-01", "close": 232.35, "volume": 2030978.0}, {"date": "2023-08-02", "close": 229.49, "volume": 2298063.0}, {"date": "2023-08-03", "close": 226.72, "volume": 2436264.0}, {"date": "2023-08-04", "close": 223.12, "volume": 2549633.0}, {"date": "2023-08-07", "close": 223.3, "volume": 1902580.0}, {"date": "2023-08-08", "close": 220.91, "volume": 2152115.0}, {"date": "2023-08-09", "close": 219.64, "volume": 2061312.0}, {"date": "2023-08-10", "close": 220.86, "volume": 1815543.0}, {"date": "2023-08-11", "close": 223.69, "volume": 2356325.0}, {"date": "2023-08-14", "close": 225.89, "volume": 2927365.0}, {"date": "2023-08-15", "close": 223.84, "volume": 2079076.0}, {"date": "2023-08-16", "close": 222.15, "volume": 1403585.0}, {"date": "2023-08-17", "close": 218.15, "volume": 1791189.0}, {"date": "2023-08-18", "close": 219.35, "volume": 2250674.0}, {"date": "2023-08-21", "close": 217.59, "volume": 2804770.0}, {"date": "2023-08-22", "close": 225.74, "volume": 4084562.0}, {"date": "2023-08-23", "close": 227.19, "volume": 2390719.0}, {"date": "2023-08-24", "close": 222.97, "volume": 1994762.0}, {"date": "2023-08-25", "close": 223.07, "volume": 1805094.0}, {"date": "2023-08-28", "close": 222.72, "volume": 1726208.0}, {"date": "2023-08-29", "close": 226.41, "volume": 1800713.0}, {"date": "2023-08-30", "close": 230.31, "volume": 2839645.0}, {"date": "2023-08-31", "close": 230.48, "volume": 3433327.0}, {"date": "2023-09-01", "close": 232.51, "volume": 2562017.0}, {"date": "2023-09-05", "close": 230.43, "volume": 2569274.0}, {"date": "2023-09-06", "close": 229.61, "volume": 2123857.0}, {"date": "2023-09-07", "close": 233.61, "volume": 2576666.0}, {"date": "2023-09-08", "close": 231.29, "volume": 2166312.0}, {"date": "2023-09-11", "close": 231.91, "volume": 1658010.0}, {"date": "2023-09-12", "close": 230.44, "volume": 2192622.0}, {"date": "2023-09-13", "close": 228.82, "volume": 2769395.0}, {"date": "2023-09-14", "close": 230.87, "volume": 2621766.0}, {"date": "2023-09-15", "close": 220.02, "volume": 9188534.0}, {"date": "2023-09-18", "close": 217.72, "volume": 3447255.0}, {"date": "2023-09-19", "close": 217.5, "volume": 3450363.0}, {"date": "2023-09-20", "close": 214.91, "volume": 2490529.0}, {"date": "2023-09-21", "close": 210.61, "volume": 2959624.0}, {"date": "2023-09-22", "close": 210.49, "volume": 2940143.0}, {"date": "2023-09-25", "close": 212.5, "volume": 3971609.0}, {"date": "2023-09-26", "close": 208.54, "volume": 2782536.0}, {"date": "2023-09-27", "close": 206.96, "volume": 2860083.0}, {"date": "2023-09-28", "close": 207.78, "volume": 2379053.0}, {"date": "2023-09-29", "close": 207.84, "volume": 2304858.0}, {"date": "2023-10-02", "close": 205.74, "volume": 2265031.0}, {"date": "2023-10-03", "close": 200.16, "volume": 3532600.0}, {"date": "2023-10-04", "close": 199.59, "volume": 2569581.0}, {"date": "2023-10-05", "close": 199.8, "volume": 2233663.0}, {"date": "2023-10-06", "close": 199.54, "volume": 2251010.0}, {"date": "2023-10-09", "close": 200.74, "volume": 1649705.0}, {"date": "2023-10-10", "close": 202.75, "volume": 2209863.0}, {"date": "2023-10-11", "close": 203.29, "volume": 2178927.0}, {"date": "2023-10-12", "close": 196.9, "volume": 2488525.0}, {"date": "2023-10-13", "close": 195.75, "volume": 2220612.0}, {"date": "2023-10-16", "close": 198.25, "volume": 2139996.0}, {"date": "2023-10-17", "close": 198.15, "volume": 1698871.0}, {"date": "2023-10-18", "close": 193.46, "volume": 2694918.0}, {"date": "2023-10-19", "close": 190.46, "volume": 2944234.0}, {"date": "2023-10-20", "close": 190.5, "volume": 2776180.0}, {"date": "2023-10-23", "close": 188.38, "volume": 2322199.0}, {"date": "2023-10-24", "close": 186.24, "volume": 2107639.0}, {"date": "2023-10-25", "close": 186.09, "volume": 2406238.0}, {"date": "2023-10-26", "close": 184.73, "volume": 2855560.0}, {"date": "2023-10-27", "close": 183.62, "volume": 2371503.0}, {"date": "2023-10-30", "close": 187.72, "volume": 2683263.0}, {"date": "2023-10-31", "close": 190.57, "volume": 3181233.0}, {"date": "2023-11-01", "close": 191.29, "volume": 3070168.0}, {"date": "2023-11-02", "close": 194.32, "volume": 2220134.0}, {"date": "2023-11-03", "close": 194.94, "volume": 2755531.0}, {"date": "2023-11-06", "close": 194.23, "volume": 1913066.0}, {"date": "2023-11-07", "close": 194.58, "volume": 2150319.0}, {"date": "2023-11-08", "close": 194.68, "volume": 3077543.0}, {"date": "2023-11-09", "close": 190.49, "volume": 3270987.0}, {"date": "2023-11-10", "close": 194.6, "volume": 2381673.0}, {"date": "2023-11-13", "close": 193.84, "volume": 3155792.0}, {"date": "2023-11-14", "close": 202.24, "volume": 4237647.0}, {"date": "2023-11-15", "close": 204.85, "volume": 2848609.0}, {"date": "2023-11-16", "close": 202.28, "volume": 2705728.0}, {"date": "2023-11-17", "close": 203.7, "volume": 2217015.0}, {"date": "2023-11-20", "close": 204.44, "volume": 3170080.0}, {"date": "2023-11-21", "close": 198.06, "volume": 5880551.0}, {"date": "2023-11-22", "close": 198.48, "volume": 3232363.0}, {"date": "2023-11-24", "close": 199.07, "volume": 1322235.0}, {"date": "2023-11-27", "close": 199.82, "volume": 2345824.0}, {"date": "2023-11-28", "close": 200.05, "volume": 2651067.0}, {"date": "2023-11-29", "close": 199.92, "volume": 2119035.0}, {"date": "2023-11-30", "close": 198.83, "volume": 3812156.0}, {"date": "2023-12-01", "close": 203.92, "volume": 2965668.0}, {"date": "2023-12-04", "close": 207.55, "volume": 3429689.0}, {"date": "2023-12-05", "close": 205.92, "volume": 2552139.0}, {"date": "2023-12-06", "close": 208.7, "volume": 2595419.0}, {"date": "2023-12-07", "close": 208.3, "volume": 3069321.0}, {"date": "2023-12-08", "close": 207.83, "volume": 2210351.0}, {"date": "2023-12-11", "close": 206.34, "volume": 3390140.0}, {"date": "2023-12-12", "close": 208.7, "volume": 3552247.0}, {"date": "2023-12-13", "close": 215.45, "volume": 5170140.0}, {"date": "2023-12-14", "close": 225.54, "volume": 7636601.0}, {"date": "2023-12-15", "close": 225.59, "volume": 9581221.0}, {"date": "2023-12-18", "close": 224.06, "volume": 3132449.0}, {"date": "2023-12-19", "close": 225.42, "volume": 3101105.0}, {"date": "2023-12-20", "close": 222.01, "volume": 3727327.0}, {"date": "2023-12-21", "close": 223.55, "volume": 2640254.0}, {"date": "2023-12-22", "close": 223.0, "volume": 2368842.0}, {"date": "2023-12-26", "close": 222.82, "volume": 1656417.0}, {"date": "2023-12-27", "close": 222.89, "volume": 1449441.0}, {"date": "2023-12-28", "close": 222.9, "volume": 1543404.0}, {"date": "2023-12-29", "close": 222.55, "volume": 2631431.0}, {"date": "2024-01-02", "close": 218.65, "volume": 3277952.0}, {"date": "2024-01-03", "close": 212.27, "volume": 3285533.0}, {"date": "2024-01-04", "close": 211.22, "volume": 2487196.0}, {"date": "2024-01-05", "close": 212.51, "volume": 2577946.0}, {"date": "2024-01-08", "close": 217.14, "volume": 2462748.0}, {"date": "2024-01-09", "close": 217.01, "volume": 2025015.0}, {"date": "2024-01-10", "close": 220.21, "volume": 2311541.0}, {"date": "2024-01-11", "close": 220.16, "volume": 1864818.0}, {"date": "2024-01-12", "close": 218.91, "volume": 1603978.0}, {"date": "2024-01-16", "close": 220.43, "volume": 2594522.0}, {"date": "2024-01-17", "close": 218.05, "volume": 2824029.0}, {"date": "2024-01-18", "close": 218.23, "volume": 3121889.0}, {"date": "2024-01-19", "close": 220.01, "volume": 2851899.0}, {"date": "2024-01-22", "close": 219.86, "volume": 2540988.0}, {"date": "2024-01-23", "close": 214.47, "volume": 2375886.0}, {"date": "2024-01-24", "close": 210.55, "volume": 3514766.0}, {"date": "2024-01-25", "close": 212.08, "volume": 2892223.0}, {"date": "2024-01-26", "close": 211.98, "volume": 1912592.0}, {"date": "2024-01-29", "close": 211.84, "volume": 2194778.0}, {"date": "2024-01-30", "close": 214.52, "volume": 2742541.0}, {"date": "2024-01-31", "close": 212.84, "volume": 3429347.0}, {"date": "2024-02-01", "close": 220.23, "volume": 3265383.0}, {"date": "2024-02-02", "close": 219.49, "volume": 3305043.0}, {"date": "2024-02-05", "close": 218.01, "volume": 2303718.0}, {"date": "2024-02-06", "close": 218.12, "volume": 2147574.0}, {"date": "2024-02-07", "close": 221.69, "volume": 3303149.0}, {"date": "2024-02-08", "close": 220.39, "volume": 1909727.0}, {"date": "2024-02-09", "close": 222.26, "volume": 1359165.0}, {"date": "2024-02-12", "close": 229.86, "volume": 3258428.0}, {"date": "2024-02-13", "close": 225.43, "volume": 3388592.0}, {"date": "2024-02-14", "close": 226.93, "volume": 2002276.0}, {"date": "2024-02-15", "close": 228.33, "volume": 1925111.0}, {"date": "2024-02-16", "close": 226.85, "volume": 2388390.0}, {"date": "2024-02-20", "close": 225.51, "volume": 2580058.0}, {"date": "2024-02-21", "close": 227.79, "volume": 1701034.0}, {"date": "2024-02-22", "close": 230.51, "volume": 2115687.0}, {"date": "2024-02-23", "close": 232.56, "volume": 2112698.0}, {"date": "2024-02-26", "close": 231.32, "volume": 2928025.0}, {"date": "2024-02-27", "close": 235.39, "volume": 5076660.0}, {"date": "2024-02-28", "close": 238.8, "volume": 3288573.0}, {"date": "2024-02-29", "close": 240.67, "volume": 3107636.0}, {"date": "2024-03-01", "close": 244.69, "volume": 2712535.0}, {"date": "2024-03-04", "close": 242.1, "volume": 2321570.0}, {"date": "2024-03-05", "close": 240.82, "volume": 2514736.0}, {"date": "2024-03-06", "close": 241.12, "volume": 2367655.0}, {"date": "2024-03-07", "close": 241.72, "volume": 1792912.0}, {"date": "2024-03-08", "close": 241.95, "volume": 1503062.0}, {"date": "2024-03-11", "close": 240.96, "volume": 2058978.0}, {"date": "2024-03-12", "close": 243.26, "volume": 2095414.0}, {"date": "2024-03-13", "close": 247.41, "volume": 2238060.0}, {"date": "2024-03-14", "close": 244.63, "volume": 2492732.0}, {"date": "2024-03-15", "close": 244.73, "volume": 5692794.0}, {"date": "2024-03-18", "close": 243.48, "volume": 2480954.0}, {"date": "2024-03-19", "close": 248.02, "volume": 2408500.0}, {"date": "2024-03-20", "close": 251.96, "volume": 1882575.0}, {"date": "2024-03-21", "close": 261.0, "volume": 3418453.0}, {"date": "2024-03-22", "close": 258.5, "volume": 2493244.0}, {"date": "2024-03-25", "close": 254.0, "volume": 2024658.0}, {"date": "2024-03-26", "close": 251.42, "volume": 3048905.0}, {"date": "2024-03-27", "close": 253.33, "volume": 2351859.0}, {"date": "2024-03-28", "close": 254.73, "volume": 2631256.0}, {"date": "2024-04-01", "close": 249.28, "volume": 2362999.0}, {"date": "2024-04-02", "close": 244.45, "volume": 2819734.0}, {"date": "2024-04-03", "close": 240.7, "volume": 3144468.0}, {"date": "2024-04-04", "close": 238.01, "volume": 2343670.0}, {"date": "2024-04-05", "close": 239.32, "volume": 1680813.0}, {"date": "2024-04-08", "close": 242.59, "volume": 2389245.0}, {"date": "2024-04-09", "close": 244.39, "volume": 2126476.0}, {"date": "2024-04-10", "close": 237.16, "volume": 2955194.0}, {"date": "2024-04-11", "close": 235.44, "volume": 2494647.0}, {"date": "2024-04-12", "close": 232.05, "volume": 2117498.0}, {"date": "2024-04-15", "close": 230.01, "volume": 1933112.0}, {"date": "2024-04-16", "close": 228.35, "volume": 2201031.0}, {"date": "2024-04-17", "close": 228.86, "volume": 1982302.0}, {"date": "2024-04-18", "close": 228.79, "volume": 1993307.0}, {"date": "2024-04-19", "close": 230.24, "volume": 2112314.0}, {"date": "2024-04-22", "close": 231.23, "volume": 1872903.0}, {"date": "2024-04-23", "close": 233.56, "volume": 2189892.0}, {"date": "2024-04-24", "close": 230.29, "volume": 1485099.0}, {"date": "2024-04-25", "close": 229.96, "volume": 1996750.0}, {"date": "2024-04-26", "close": 229.87, "volume": 2001196.0}, {"date": "2024-04-29", "close": 230.94, "volume": 1540518.0}, {"date": "2024-04-30", "close": 227.99, "volume": 2435401.0}, {"date": "2024-05-01", "close": 227.52, "volume": 1713954.0}, {"date": "2024-05-02", "close": 229.58, "volume": 1672867.0}, {"date": "2024-05-03", "close": 232.13, "volume": 1834728.0}, {"date": "2024-05-06", "close": 231.7, "volume": 1714000.0}, {"date": "2024-05-07", "close": 231.46, "volume": 1912475.0}, {"date": "2024-05-08", "close": 232.07, "volume": 1689183.0}, {"date": "2024-05-09", "close": 236.13, "volume": 1652674.0}, {"date": "2024-05-10", "close": 235.03, "volume": 1336848.0}, {"date": "2024-05-13", "close": 232.98, "volume": 1983692.0}, {"date": "2024-05-14", "close": 231.58, "volume": 2763197.0}, {"date": "2024-05-15", "close": 236.08, "volume": 2103795.0}, {"date": "2024-05-16", "close": 232.26, "volume": 1847420.0}, {"date": "2024-05-17", "close": 231.11, "volume": 1968856.0}, {"date": "2024-05-20", "close": 229.17, "volume": 2684427.0}, {"date": "2024-05-21", "close": 224.86, "volume": 5397725.0}, {"date": "2024-05-22", "close": 221.13, "volume": 2769766.0}, {"date": "2024-05-23", "close": 217.48, "volume": 2636560.0}, {"date": "2024-05-24", "close": 215.21, "volume": 2632395.0}, {"date": "2024-05-28", "close": 215.37, "volume": 3072477.0}, {"date": "2024-05-29", "close": 214.27, "volume": 2359893.0}, {"date": "2024-05-30", "close": 215.46, "volume": 2778340.0}, {"date": "2024-05-31", "close": 221.29, "volume": 4598591.0}, {"date": "2024-06-03", "close": 216.73, "volume": 2480480.0}, {"date": "2024-06-04", "close": 216.53, "volume": 2291245.0}, {"date": "2024-06-05", "close": 219.47, "volume": 1727902.0}, {"date": "2024-06-06", "close": 218.45, "volume": 2033971.0}, {"date": "2024-06-07", "close": 216.67, "volume": 1602454.0}, {"date": "2024-06-10", "close": 218.1, "volume": 1851477.0}, {"date": "2024-06-11", "close": 218.35, "volume": 1910339.0}, {"date": "2024-06-12", "close": 225.02, "volume": 3609499.0}, {"date": "2024-06-13", "close": 226.86, "volume": 2116751.0}, {"date": "2024-06-14", "close": 223.35, "volume": 1936610.0}, {"date": "2024-06-17", "close": 226.77, "volume": 1700868.0}, {"date": "2024-06-18", "close": 227.77, "volume": 2073005.0}, {"date": "2024-06-20", "close": 227.53, "volume": 2377813.0}, {"date": "2024-06-21", "close": 228.59, "volume": 3627458.0}, {"date": "2024-06-24", "close": 228.39, "volume": 3463050.0}, {"date": "2024-06-25", "close": 217.25, "volume": 3906630.0}, {"date": "2024-06-26", "close": 218.78, "volume": 2601170.0}, {"date": "2024-06-27", "close": 219.8, "volume": 2654556.0}, {"date": "2024-06-28", "close": 220.46, "volume": 12630450.0}, {"date": "2024-07-01", "close": 213.56, "volume": 2569227.0}, {"date": "2024-07-02", "close": 213.7, "volume": 2173766.0}, {"date": "2024-07-03", "close": 213.3, "volume": 1423518.0}, {"date": "2024-07-05", "close": 213.89, "volume": 1907546.0}, {"date": "2024-07-08", "close": 217.15, "volume": 2947581.0}, {"date": "2024-07-09", "close": 216.33, "volume": 2571702.0}, {"date": "2024-07-10", "close": 220.74, "volume": 2007164.0}, {"date": "2024-07-11", "close": 229.75, "volume": 3007619.0}, {"date": "2024-07-12", "close": 234.08, "volume": 3180752.0}, {"date": "2024-07-15", "close": 232.17, "volume": 2074765.0}, {"date": "2024-07-16", "close": 240.97, "volume": 2356646.0}, {"date": "2024-07-17", "close": 243.04, "volume": 3958797.0}, {"date": "2024-07-18", "close": 239.37, "volume": 2606757.0}, {"date": "2024-07-19", "close": 238.52, "volume": 2739484.0}, {"date": "2024-07-22", "close": 240.27, "volume": 2308501.0}, {"date": "2024-07-23", "close": 238.31, "volume": 2211185.0}, {"date": "2024-07-24", "close": 231.67, "volume": 2756937.0}, {"date": "2024-07-25", "close": 234.77, "volume": 2142842.0}, {"date": "2024-07-26", "close": 238.87, "volume": 1942530.0}, {"date": "2024-07-29", "close": 239.8, "volume": 2082253.0}, {"date": "2024-07-30", "close": 241.4, "volume": 1782458.0}, {"date": "2024-07-31", "close": 245.51, "volume": 3054929.0}, {"date": "2024-08-01", "close": 241.36, "volume": 2022760.0}, {"date": "2024-08-02", "close": 240.42, "volume": 2258921.0}, {"date": "2024-08-05", "close": 237.02, "volume": 3058061.0}, {"date": "2024-08-06", "close": 240.65, "volume": 2319611.0}, {"date": "2024-08-07", "close": 231.59, "volume": 3355604.0}, {"date": "2024-08-08", "close": 236.33, "volume": 2084303.0}, {"date": "2024-08-09", "close": 235.83, "volume": 1675460.0}, {"date": "2024-08-12", "close": 231.07, "volume": 2592251.0}, {"date": "2024-08-13", "close": 236.19, "volume": 2860834.0}, {"date": "2024-08-14", "close": 237.64, "volume": 2098680.0}, {"date": "2024-08-15", "close": 240.06, "volume": 3029526.0}, {"date": "2024-08-16", "close": 241.15, "volume": 1725785.0}, {"date": "2024-08-19", "close": 243.21, "volume": 2708565.0}, {"date": "2024-08-20", "close": 240.33, "volume": 3910428.0}, {"date": "2024-08-21", "close": 242.37, "volume": 2676588.0}, {"date": "2024-08-22", "close": 240.31, "volume": 1979879.0}, {"date": "2024-08-23", "close": 250.07, "volume": 2685374.0}, {"date": "2024-08-26", "close": 250.5, "volume": 2790685.0}, {"date": "2024-08-27", "close": 248.57, "volume": 1772536.0}, {"date": "2024-08-28", "close": 248.94, "volume": 1372125.0}, {"date": "2024-08-29", "close": 246.77, "volume": 1612885.0}, {"date": "2024-08-30", "close": 248.5, "volume": 2587136.0}, {"date": "2024-09-03", "close": 245.46, "volume": 2460263.0}, {"date": "2024-09-04", "close": 245.45, "volume": 2094745.0}, {"date": "2024-09-05", "close": 244.11, "volume": 2083344.0}, {"date": "2024-09-06", "close": 243.81, "volume": 1889727.0}, {"date": "2024-09-09", "close": 244.73, "volume": 1823006.0}, {"date": "2024-09-10", "close": 247.38, "volume": 2112914.0}, {"date": "2024-09-11", "close": 247.38, "volume": 1841498.0}, {"date": "2024-09-12", "close": 252.05, "volume": 2223687.0}, {"date": "2024-09-13", "close": 255.41, "volume": 2118111.0}, {"date": "2024-09-16", "close": 256.64, "volume": 1591253.0}, {"date": "2024-09-17", "close": 256.72, "volume": 1343594.0}, {"date": "2024-09-18", "close": 256.63, "volume": 1625278.0}, {"date": "2024-09-19", "close": 261.0, "volume": 2261448.0}, {"date": "2024-09-20", "close": 260.14, "volume": 4470317.0}, {"date": "2024-09-23", "close": 262.29, "volume": 2131018.0}, {"date": "2024-09-24", "close": 266.04, "volume": 3414069.0}, {"date": "2024-09-25", "close": 264.97, "volume": 1815547.0}, {"date": "2024-09-26", "close": 265.61, "volume": 2254578.0}, {"date": "2024-09-27", "close": 267.14, "volume": 1852410.0}, {"date": "2024-09-30", "close": 270.85, "volume": 2033056.0}, {"date": "2024-10-01", "close": 272.64, "volume": 2552393.0}, {"date": "2024-10-02", "close": 271.86, "volume": 2244216.0}, {"date": "2024-10-03", "close": 270.21, "volume": 1634627.0}, {"date": "2024-10-04", "close": 267.76, "volume": 2245752.0}, {"date": "2024-10-07", "close": 268.54, "volume": 2302061.0}, {"date": "2024-10-08", "close": 273.27, "volume": 1947866.0}, {"date": "2024-10-09", "close": 277.18, "volume": 2431030.0}, {"date": "2024-10-10", "close": 273.21, "volume": 1714497.0}, {"date": "2024-10-11", "close": 275.76, "volume": 1303706.0}, {"date": "2024-10-14", "close": 280.73, "volume": 1760290.0}, {"date": "2024-10-15", "close": 281.83, "volume": 2369110.0}, {"date": "2024-10-16", "close": 284.05, "volume": 1754965.0}, {"date": "2024-10-17", "close": 281.31, "volume": 1574212.0}, {"date": "2024-10-18", "close": 281.64, "volume": 2031301.0}, {"date": "2024-10-21", "close": 276.84, "volume": 2438280.0}, {"date": "2024-10-22", "close": 272.22, "volume": 3102498.0}, {"date": "2024-10-23", "close": 270.11, "volume": 2109433.0}, {"date": "2024-10-24", "close": 271.36, "volume": 2025982.0}, {"date": "2024-10-25", "close": 267.64, "volume": 1788117.0}, {"date": "2024-10-28", "close": 267.97, "volume": 2140445.0}, {"date": "2024-10-29", "close": 262.97, "volume": 2311324.0}, {"date": "2024-10-30", "close": 261.39, "volume": 2356532.0}, {"date": "2024-10-31", "close": 261.83, "volume": 2950658.0}, {"date": "2024-11-01", "close": 261.94, "volume": 2262390.0}, {"date": "2024-11-04", "close": 264.98, "volume": 1741746.0}, {"date": "2024-11-05", "close": 269.18, "volume": 1562891.0}, {"date": "2024-11-06", "close": 261.73, "volume": 4439548.0}, {"date": "2024-11-07", "close": 266.3, "volume": 1972519.0}, {"date": "2024-11-08", "close": 271.1, "volume": 2102467.0}, {"date": "2024-11-11", "close": 274.51, "volume": 2252308.0}, {"date": "2024-11-12", "close": 269.9, "volume": 2634640.0}, {"date": "2024-11-13", "close": 272.32, "volume": 1820019.0}, {"date": "2024-11-14", "close": 270.35, "volume": 2324168.0}, {"date": "2024-11-15", "close": 269.4, "volume": 2264979.0}, {"date": "2024-11-18", "close": 271.77, "volume": 2603906.0}, {"date": "2024-11-19", "close": 259.26, "volume": 4214007.0}, {"date": "2024-11-20", "close": 263.03, "volume": 2864500.0}, {"date": "2024-11-21", "close": 265.22, "volume": 1844990.0}, {"date": "2024-11-22", "close": 264.68, "volume": 2411086.0}, {"date": "2024-11-25", "close": 275.32, "volume": 3691744.0}, {"date": "2024-11-26", "close": 274.47, "volume": 2422271.0}, {"date": "2024-11-27", "close": 273.19, "volume": 2263842.0}, {"date": "2024-11-29", "close": 272.43, "volume": 1526387.0}, {"date": "2024-12-02", "close": 272.05, "volume": 2202719.0}, {"date": "2024-12-03", "close": 274.39, "volume": 2459327.0}, {"date": "2024-12-04", "close": 272.27, "volume": 2081231.0}, {"date": "2024-12-05", "close": 270.07, "volume": 1959856.0}, {"date": "2024-12-06", "close": 273.43, "volume": 1746084.0}, {"date": "2024-12-09", "close": 274.15, "volume": 2647022.0}, {"date": "2024-12-10", "close": 270.11, "volume": 2214706.0}, {"date": "2024-12-11", "close": 267.9, "volume": 3297336.0}, {"date": "2024-12-12", "close": 263.5, "volume": 2391562.0}, {"date": "2024-12-13", "close": 262.39, "volume": 1999384.0}, {"date": "2024-12-16", "close": 260.1, "volume": 1964717.0}, {"date": "2024-12-17", "close": 257.75, "volume": 2402264.0}, {"date": "2024-12-18", "close": 249.81, "volume": 3084382.0}, {"date": "2024-12-19", "close": 244.52, "volume": 4159534.0}, {"date": "2024-12-20", "close": 247.72, "volume": 5693222.0}, {"date": "2024-12-23", "close": 247.37, "volume": 2079337.0}, {"date": "2024-12-24", "close": 250.22, "volume": 992143.0}, {"date": "2024-12-26", "close": 249.43, "volume": 1435255.0}, {"date": "2024-12-27", "close": 248.34, "volume": 1581279.0}, {"date": "2024-12-30", "close": 246.73, "volume": 1622871.0}, {"date": "2024-12-31", "close": 246.8, "volume": 1397897.0}, {"date": "2025-01-02", "close": 246.98, "volume": 2740993.0}, {"date": "2025-01-03", "close": 248.48, "volume": 1889257.0}, {"date": "2025-01-06", "close": 249.74, "volume": 2573514.0}, {"date": "2025-01-07", "close": 246.57, "volume": 1803534.0}, {"date": "2025-01-08", "close": 246.89, "volume": 2364932.0}, {"date": "2025-01-10", "close": 247.9, "volume": 2537988.0}, {"date": "2025-01-13", "close": 248.66, "volume": 2689830.0}, {"date": "2025-01-14", "close": 251.19, "volume": 2055084.0}, {"date": "2025-01-15", "close": 256.72, "volume": 2880607.0}, {"date": "2025-01-16", "close": 258.78, "volume": 1882336.0}, {"date": "2025-01-17", "close": 261.06, "volume": 2758748.0}, {"date": "2025-01-21", "close": 264.35, "volume": 2804420.0}, {"date": "2025-01-22", "close": 258.0, "volume": 2074468.0}, {"date": "2025-01-23", "close": 261.32, "volume": 2614254.0}, {"date": "2025-01-24", "close": 262.2, "volume": 2021679.0}, {"date": "2025-01-27", "close": 268.42, "volume": 2179059.0}, {"date": "2025-01-28", "close": 264.41, "volume": 1459359.0}, {"date": "2025-01-29", "close": 261.73, "volume": 2092380.0}, {"date": "2025-01-30", "close": 264.0, "volume": 1630364.0}, {"date": "2025-01-31", "close": 260.04, "volume": 1735528.0}, {"date": "2025-02-03", "close": 256.5, "volume": 1862407.0}, {"date": "2025-02-04", "close": 257.23, "volume": 1976333.0}, {"date": "2025-02-05", "close": 258.47, "volume": 1693310.0}, {"date": "2025-02-06", "close": 256.95, "volume": 2397540.0}, {"date": "2025-02-07", "close": 251.94, "volume": 2163802.0}, {"date": "2025-02-10", "close": 256.44, "volume": 1980690.0}, {"date": "2025-02-11", "close": 257.03, "volume": 1549889.0}, {"date": "2025-02-12", "close": 250.26, "volume": 2634154.0}, {"date": "2025-02-13", "close": 252.66, "volume": 1832103.0}, {"date": "2025-02-14", "close": 251.79, "volume": 1805890.0}, {"date": "2025-02-18", "close": 250.71, "volume": 1989472.0}, {"date": "2025-02-19", "close": 246.68, "volume": 2513461.0}, {"date": "2025-02-20", "close": 246.42, "volume": 2025714.0}, {"date": "2025-02-21", "close": 239.17, "volume": 3164990.0}, {"date": "2025-02-24", "close": 237.08, "volume": 4871363.0}, {"date": "2025-02-25", "close": 242.39, "volume": 4380914.0}, {"date": "2025-02-26", "close": 247.07, "volume": 4664256.0}, {"date": "2025-02-27", "close": 245.5, "volume": 2702063.0}, {"date": "2025-02-28", "close": 248.64, "volume": 3011114.0}, {"date": "2025-03-03", "close": 246.16, "volume": 2741104.0}, {"date": "2025-03-04", "close": 239.85, "volume": 2791892.0}, {"date": "2025-03-05", "close": 242.96, "volume": 3176013.0}, {"date": "2025-03-06", "close": 243.5, "volume": 2596562.0}, {"date": "2025-03-07", "close": 242.66, "volume": 2570621.0}, {"date": "2025-03-10", "close": 242.38, "volume": 2497539.0}, {"date": "2025-03-11", "close": 232.67, "volume": 3294820.0}, {"date": "2025-03-12", "close": 228.33, "volume": 2825523.0}, {"date": "2025-03-13", "close": 222.66, "volume": 3193636.0}, {"date": "2025-03-14", "close": 224.44, "volume": 2672429.0}, {"date": "2025-03-17", "close": 225.85, "volume": 2821389.0}, {"date": "2025-03-18", "close": 222.95, "volume": 1811857.0}, {"date": "2025-03-19", "close": 225.51, "volume": 1944280.0}, {"date": "2025-03-20", "close": 226.26, "volume": 1924206.0}, {"date": "2025-03-21", "close": 227.07, "volume": 6353432.0}, {"date": "2025-03-24", "close": 232.89, "volume": 2485260.0}, {"date": "2025-03-25", "close": 230.69, "volume": 2476805.0}, {"date": "2025-03-26", "close": 232.05, "volume": 1790641.0}, {"date": "2025-03-27", "close": 232.17, "volume": 2425105.0}, {"date": "2025-03-28", "close": 228.42, "volume": 2118307.0}, {"date": "2025-03-31", "close": 233.23, "volume": 3465666.0}, {"date": "2025-04-01", "close": 234.01, "volume": 2212787.0}, {"date": "2025-04-02", "close": 235.28, "volume": 2534399.0}, {"date": "2025-04-03", "close": 222.52, "volume": 4475436.0}, {"date": "2025-04-04", "close": 223.29, "volume": 4830075.0}, {"date": "2025-04-07", "close": 216.94, "volume": 4478135.0}, {"date": "2025-04-08", "close": 211.69, "volume": 3294379.0}, {"date": "2025-04-09", "close": 223.2, "volume": 4106221.0}, {"date": "2025-04-10", "close": 221.2, "volume": 3482549.0}, {"date": "2025-04-11", "close": 220.35, "volume": 2903959.0}, {"date": "2025-04-14", "close": 224.14, "volume": 2766285.0}, {"date": "2025-04-15", "close": 220.51, "volume": 2805296.0}, {"date": "2025-04-16", "close": 214.41, "volume": 1916389.0}, {"date": "2025-04-17", "close": 219.0, "volume": 2166915.0}, {"date": "2025-04-21", "close": 212.77, "volume": 2769651.0}, {"date": "2025-04-22", "close": 219.07, "volume": 2223981.0}, {"date": "2025-04-23", "close": 217.76, "volume": 2382524.0}, {"date": "2025-04-24", "close": 222.05, "volume": 2243202.0}, {"date": "2025-04-25", "close": 220.91, "volume": 1493759.0}, {"date": "2025-04-28", "close": 221.15, "volume": 2046830.0}, {"date": "2025-04-29", "close": 223.27, "volume": 1604037.0}, {"date": "2025-04-30", "close": 223.56, "volume": 3455615.0}, {"date": "2025-05-01", "close": 222.32, "volume": 2067991.0}, {"date": "2025-05-02", "close": 227.19, "volume": 2318855.0}, {"date": "2025-05-05", "close": 225.19, "volume": 1878347.0}, {"date": "2025-05-06", "close": 223.01, "volume": 2175713.0}, {"date": "2025-05-07", "close": 223.51, "volume": 2924153.0}, {"date": "2025-05-08", "close": 224.48, "volume": 2405726.0}, {"date": "2025-05-09", "close": 222.26, "volume": 2054235.0}, {"date": "2025-05-12", "close": 232.78, "volume": 3496589.0}, {"date": "2025-05-13", "close": 230.77, "volume": 2963449.0}, {"date": "2025-05-14", "close": 228.51, "volume": 2291184.0}, {"date": "2025-05-15", "close": 232.45, "volume": 2489195.0}, {"date": "2025-05-16", "close": 234.23, "volume": 1818413.0}, {"date": "2025-05-19", "close": 234.43, "volume": 3386956.0}, {"date": "2025-05-20", "close": 231.25, "volume": 3459469.0}, {"date": "2025-05-21", "close": 227.37, "volume": 4541950.0}, {"date": "2025-05-22", "close": 223.75, "volume": 3116840.0}, {"date": "2025-05-23", "close": 221.07, "volume": 2958799.0}, {"date": "2025-05-27", "close": 225.81, "volume": 3418212.0}, {"date": "2025-05-28", "close": 224.52, "volume": 2214549.0}, {"date": "2025-05-29", "close": 224.93, "volume": 2739534.0}, {"date": "2025-05-30", "close": 225.73, "volume": 4127344.0}, {"date": "2025-06-02", "close": 225.52, "volume": 3890535.0}, {"date": "2025-06-03", "close": 228.8, "volume": 2456189.0}, {"date": "2025-06-04", "close": 228.39, "volume": 2301525.0}, {"date": "2025-06-05", "close": 227.59, "volume": 1985188.0}, {"date": "2025-06-06", "close": 225.27, "volume": 2217181.0}, {"date": "2025-06-09", "close": 223.61, "volume": 2523409.0}, {"date": "2025-06-10", "close": 224.89, "volume": 2174476.0}, {"date": "2025-06-11", "close": 221.6, "volume": 2377958.0}, {"date": "2025-06-12", "close": 223.5, "volume": 2486061.0}, {"date": "2025-06-13", "close": 217.27, "volume": 2426030.0}, {"date": "2025-06-16", "close": 216.08, "volume": 2392491.0}, {"date": "2025-06-17", "close": 211.92, "volume": 2518595.0}, {"date": "2025-06-18", "close": 210.83, "volume": 2528356.0}, {"date": "2025-06-20", "close": 212.75, "volume": 6148480.0}, {"date": "2025-06-23", "close": 218.57, "volume": 2639485.0}, {"date": "2025-06-24", "close": 219.98, "volume": 2210033.0}, {"date": "2025-06-25", "close": 220.7, "volume": 2082949.0}, {"date": "2025-06-26", "close": 221.23, "volume": 2254661.0}, {"date": "2025-06-27", "close": 223.63, "volume": 3256659.0}, {"date": "2025-06-30", "close": 221.87, "volume": 2735369.0}, {"date": "2025-07-01", "close": 228.64, "volume": 3974824.0}, {"date": "2025-07-02", "close": 226.94, "volume": 2174540.0}, {"date": "2025-07-03", "close": 228.31, "volume": 1777904.0}, {"date": "2025-07-07", "close": 224.99, "volume": 2740527.0}, {"date": "2025-07-08", "close": 223.67, "volume": 2672036.0}, {"date": "2025-07-09", "close": 225.57, "volume": 2339394.0}, {"date": "2025-07-10", "close": 227.91, "volume": 2417270.0}, {"date": "2025-07-11", "close": 224.13, "volume": 1840323.0}, {"date": "2025-07-14", "close": 222.4, "volume": 2767371.0}, {"date": "2025-07-15", "close": 215.01, "volume": 2947168.0}, {"date": "2025-07-16", "close": 216.6, "volume": 3604675.0}, {"date": "2025-07-17", "close": 218.58, "volume": 2474059.0}, {"date": "2025-07-18", "close": 219.16, "volume": 2399245.0}, {"date": "2025-07-21", "close": 220.91, "volume": 2904702.0}, {"date": "2025-07-22", "close": 226.83, "volume": 2880001.0}, {"date": "2025-07-23", "close": 228.61, "volume": 2337300.0}, {"date": "2025-07-24", "close": 225.56, "volume": 2083634.0}, {"date": "2025-07-25", "close": 226.8, "volume": 2053537.0}, {"date": "2025-07-28", "close": 229.99, "volume": 3302385.0}, {"date": "2025-07-29", "close": 230.04, "volume": 1853163.0}, {"date": "2025-07-30", "close": 227.43, "volume": 2047634.0}, {"date": "2025-07-31", "close": 223.57, "volume": 2778602.0}, {"date": "2025-08-01", "close": 226.4, "volume": 3400947.0}, {"date": "2025-08-04", "close": 233.81, "volume": 3871305.0}, {"date": "2025-08-05", "close": 237.46, "volume": 3107407.0}, {"date": "2025-08-06", "close": 238.29, "volume": 2448844.0}, {"date": "2025-08-07", "close": 238.56, "volume": 1948334.0}, {"date": "2025-08-08", "close": 241.15, "volume": 2746407.0}, {"date": "2025-08-11", "close": 239.85, "volume": 2689705.0}, {"date": "2025-08-12", "close": 244.87, "volume": 2973350.0}, {"date": "2025-08-13", "close": 256.33, "volume": 6030329.0}, {"date": "2025-08-14", "close": 253.05, "volume": 3635195.0}, {"date": "2025-08-15", "close": 252.06, "volume": 3026801.0}, {"date": "2025-08-18", "close": 250.89, "volume": 2977124.0}, {"date": "2025-08-19", "close": 256.36, "volume": 4702560.0}, {"date": "2025-08-20", "close": 257.14, "volume": 5226000.0}, {"date": "2025-08-21", "close": 255.65, "volume": 2697253.0}, {"date": "2025-08-22", "close": 263.73, "volume": 3796690.0}, {"date": "2025-08-25", "close": 258.87, "volume": 2336749.0}, {"date": "2025-08-26", "close": 258.33, "volume": 2865352.0}, {"date": "2025-08-27", "close": 258.67, "volume": 2149071.0}, {"date": "2025-08-28", "close": 257.54, "volume": 1779192.0}, {"date": "2025-08-29", "close": 258.06, "volume": 2177733.0}, {"date": "2025-09-02", "close": 258.74, "volume": 1783660.0}, {"date": "2025-09-03", "close": 260.68, "volume": 2002463.0}, {"date": "2025-09-04", "close": 264.57, "volume": 2258933.0}, {"date": "2025-09-05", "close": 269.97, "volume": 4488357.0}, {"date": "2025-09-08", "close": 273.02, "volume": 4465199.0}, {"date": "2025-09-09", "close": 269.03, "volume": 3120808.0}, {"date": "2025-09-10", "close": 266.55, "volume": 1918258.0}, {"date": "2025-09-11", "close": 272.4, "volume": 2253586.0}, {"date": "2025-09-12", "close": 271.83, "volume": 2906277.0}, {"date": "2025-09-15", "close": 272.09, "volume": 2648353.0}, {"date": "2025-09-16", "close": 270.52, "volume": 1940749.0}, {"date": "2025-09-17", "close": 267.95, "volume": 2854562.0}, {"date": "2025-09-18", "close": 267.57, "volume": 2301723.0}, {"date": "2025-09-19", "close": 265.2, "volume": 4079150.0}, {"date": "2025-09-22", "close": 260.39, "volume": 3435420.0}, {"date": "2025-09-23", "close": 259.81, "volume": 2972901.0}, {"date": "2025-09-24", "close": 257.33, "volume": 3156029.0}, {"date": "2025-09-25", "close": 255.53, "volume": 2877910.0}, {"date": "2025-09-26", "close": 257.12, "volume": 1923595.0}, {"date": "2025-09-29", "close": 253.32, "volume": 3282140.0}, {"date": "2025-09-30", "close": 251.31, "volume": 3114495.0}, {"date": "2025-10-01", "close": 247.99, "volume": 3106631.0}, {"date": "2025-10-02", "close": 247.33, "volume": 1952309.0}, {"date": "2025-10-03", "close": 246.35, "volume": 2023559.0}, {"date": "2025-10-06", "close": 241.67, "volume": 3307704.0}, {"date": "2025-10-07", "close": 239.89, "volume": 2597807.0}, {"date": "2025-10-08", "close": 237.59, "volume": 1995689.0}, {"date": "2025-10-09", "close": 234.67, "volume": 2285086.0}, {"date": "2025-10-10", "close": 232.22, "volume": 2158590.0}, {"date": "2025-10-13", "close": 234.48, "volume": 3072070.0}, {"date": "2025-10-14", "close": 240.75, "volume": 3130340.0}, {"date": "2025-10-15", "close": 241.53, "volume": 2569572.0}, {"date": "2025-10-16", "close": 243.1, "volume": 2258714.0}, {"date": "2025-10-17", "close": 244.7, "volume": 2549749.0}, {"date": "2025-10-20", "close": 242.27, "volume": 2110566.0}, {"date": "2025-10-21", "close": 245.27, "volume": 2056175.0}, {"date": "2025-10-22", "close": 243.53, "volume": 2508352.0}, {"date": "2025-10-23", "close": 243.87, "volume": 2234799.0}, {"date": "2025-10-24", "close": 242.71, "volume": 1804093.0}, {"date": "2025-10-27", "close": 243.65, "volume": 1939596.0}, {"date": "2025-10-28", "close": 244.07, "volume": 1613082.0}, {"date": "2025-10-29", "close": 238.49, "volume": 3121386.0}, {"date": "2025-10-30", "close": 239.82, "volume": 2077030.0}, {"date": "2025-10-31", "close": 238.13, "volume": 2404946.0}, {"date": "2025-11-03", "close": 235.64, "volume": 2333965.0}, {"date": "2025-11-04", "close": 237.76, "volume": 2632642.0}, {"date": "2025-11-05", "close": 234.35, "volume": 2749755.0}, {"date": "2025-11-06", "close": 231.35, "volume": 3272655.0}, {"date": "2025-11-07", "close": 233.16, "volume": 3054223.0}, {"date": "2025-11-10", "close": 233.03, "volume": 2588023.0}, {"date": "2025-11-11", "close": 235.34, "volume": 1968302.0}, {"date": "2025-11-12", "close": 234.7, "volume": 2587556.0}, {"date": "2025-11-13", "close": 231.47, "volume": 3108986.0}, {"date": "2025-11-14", "close": 227.85, "volume": 2692002.0}, {"date": "2025-11-17", "close": 225.0, "volume": 4411473.0}, {"date": "2025-11-18", "close": 219.57, "volume": 6260404.0}, {"date": "2025-11-19", "close": 228.41, "volume": 7728854.0}, {"date": "2025-11-20", "close": 228.43, "volume": 4769495.0}, {"date": "2025-11-21", "close": 234.29, "volume": 6089987.0}, {"date": "2025-11-24", "close": 228.76, "volume": 4212622.0}, {"date": "2025-11-25", "close": 238.1, "volume": 3330346.0}, {"date": "2025-11-26", "close": 241.61, "volume": 2303332.0}, {"date": "2025-11-28", "close": 242.48, "volume": 1289922.0}, {"date": "2025-12-01", "close": 246.39, "volume": 4083176.0}, {"date": "2025-12-02", "close": 243.17, "volume": 3886111.0}, {"date": "2025-12-03", "close": 246.94, "volume": 3275647.0}, {"date": "2025-12-04", "close": 246.17, "volume": 4092878.0}, {"date": "2025-12-05", "close": 248.47, "volume": 2642080.0}, {"date": "2025-12-08", "close": 244.82, "volume": 3935356.0}, {"date": "2025-12-09", "close": 242.67, "volume": 2865544.0}, {"date": "2025-12-10", "close": 246.2, "volume": 4778877.0}, {"date": "2025-12-11", "close": 248.08, "volume": 2832185.0}, {"date": "2025-12-12", "close": 247.29, "volume": 2046922.0}, {"date": "2025-12-15", "close": 248.78, "volume": 3108604.0}, {"date": "2025-12-16", "close": 246.47, "volume": 2692238.0}, {"date": "2025-12-17", "close": 247.96, "volume": 2030706.0}, {"date": "2025-12-18", "close": 247.71, "volume": 2553447.0}, {"date": "2025-12-19", "close": 240.44, "volume": 5458224.0}, {"date": "2025-12-22", "close": 242.07, "volume": 1776590.0}, {"date": "2025-12-23", "close": 242.15, "volume": 1863854.0}, {"date": "2025-12-24", "close": 243.0, "volume": 787860.0}, {"date": "2025-12-26", "close": 244.49, "volume": 1179670.0}, {"date": "2025-12-29", "close": 243.83, "volume": 1597154.0}, {"date": "2025-12-30", "close": 243.18, "volume": 1371370.0}, {"date": "2025-12-31", "close": 241.16, "volume": 1615256.0}, {"date": "2026-01-02", "close": 246.89, "volume": 2595209.0}, {"date": "2026-01-05", "close": 244.75, "volume": 2835846.0}, {"date": "2026-01-06", "close": 246.49, "volume": 2573598.0}, {"date": "2026-01-07", "close": 247.12, "volume": 2423334.0}, {"date": "2026-01-08", "close": 256.21, "volume": 3163372.0}, {"date": "2026-01-09", "close": 267.21, "volume": 4092150.0}, {"date": "2026-01-12", "close": 270.89, "volume": 3269848.0}, {"date": "2026-01-13", "close": 274.25, "volume": 2946729.0}, {"date": "2026-01-14", "close": 274.95, "volume": 3207683.0}, {"date": "2026-01-15", "close": 277.01, "volume": 2620735.0}, {"date": "2026-01-16", "close": 277.55, "volume": 2916044.0}, {"date": "2026-01-20", "close": 268.4, "volume": 3956162.0}, {"date": "2026-01-21", "close": 277.11, "volume": 4022055.0}, {"date": "2026-01-22", "close": 274.95, "volume": 2883572.0}, {"date": "2026-01-23", "close": 276.73, "volume": 2204185.0}, {"date": "2026-01-26", "close": 277.91, "volume": 2021973.0}, {"date": "2026-01-27", "close": 273.94, "volume": 2493257.0}, {"date": "2026-01-28", "close": 269.42, "volume": 2952407.0}, {"date": "2026-01-29", "close": 266.64, "volume": 3264816.0}, {"date": "2026-01-30", "close": 267.06, "volume": 3199361.0}, {"date": "2026-02-02", "close": 269.06, "volume": 2763532.0}, {"date": "2026-02-03", "close": 274.85, "volume": 3450220.0}, {"date": "2026-02-04", "close": 275.85, "volume": 2774043.0}, {"date": "2026-02-05", "close": 274.89, "volume": 2683482.0}, {"date": "2026-02-06", "close": 278.38, "volume": 2211839.0}, {"date": "2026-02-09", "close": 276.89, "volume": 2471135.0}, {"date": "2026-02-10", "close": 284.67, "volume": 2820186.0}, {"date": "2026-02-11", "close": 287.04, "volume": 2945350.0}, {"date": "2026-02-12", "close": 285.53, "volume": 3659837.0}, {"date": "2026-02-13", "close": 287.39, "volume": 2241885.0}, {"date": "2026-02-17", "close": 281.16, "volume": 2304987.0}, {"date": "2026-02-18", "close": 282.13, "volume": 2018694.0}, {"date": "2026-02-19", "close": 278.18, "volume": 1997055.0}, {"date": "2026-02-20", "close": 280.36, "volume": 2810019.0}, {"date": "2026-02-23", "close": 274.36, "volume": 3058332.0}, {"date": "2026-02-24", "close": 278.59, "volume": 3284689.0}, {"date": "2026-02-25", "close": 263.02, "volume": 5565667.0}, {"date": "2026-02-26", "close": 264.39, "volume": 3428368.0}, {"date": "2026-02-27", "close": 264.57, "volume": 3252503.0}, {"date": "2026-03-02", "close": 257.17, "volume": 3024046.0}, {"date": "2026-03-03", "close": 257.7, "volume": 2758431.0}, {"date": "2026-03-04", "close": 258.62, "volume": 2175270.0}, {"date": "2026-03-05", "close": 254.71, "volume": 2273956.0}, {"date": "2026-03-06", "close": 251.89, "volume": 3127034.0}, {"date": "2026-03-09", "close": 250.22, "volume": 2896485.0}, {"date": "2026-03-10", "close": 251.11, "volume": 2091996.0}, {"date": "2026-03-11", "close": 246.88, "volume": 1896591.0}, {"date": "2026-03-12", "close": 239.45, "volume": 3009054.0}, {"date": "2026-03-13", "close": 237.59, "volume": 2754950.0}, {"date": "2026-03-16", "close": 242.11, "volume": 2315371.0}, {"date": "2026-03-17", "close": 239.71, "volume": 1969320.0}, {"date": "2026-03-18", "close": 231.09, "volume": 2742753.0}, {"date": "2026-03-19", "close": 229.71, "volume": 4129184.0}, {"date": "2026-03-20", "close": 224.63, "volume": 3643980.0}, {"date": "2026-03-23", "close": 234.25, "volume": 3830601.0}, {"date": "2026-03-24", "close": 234.43, "volume": 2133358.0}, {"date": "2026-03-25", "close": 236.18, "volume": 2322846.0}, {"date": "2026-03-26", "close": 236.03, "volume": 2113704.0}, {"date": "2026-03-27", "close": 230.31, "volume": 2999793.0}, {"date": "2026-03-30", "close": 232.58, "volume": 2905515.0}, {"date": "2026-03-31", "close": 236.28, "volume": 2636443.0}, {"date": "2026-04-01", "close": 235.98, "volume": 2378478.0}, {"date": "2026-04-02", "close": 231.03, "volume": 2760193.0}, {"date": "2026-04-06", "close": 235.2, "volume": 1949863.0}, {"date": "2026-04-07", "close": 231.61, "volume": 2522362.0}, {"date": "2026-04-08", "close": 243.66, "volume": 2539946.0}, {"date": "2026-04-09", "close": 247.81, "volume": 2283335.0}, {"date": "2026-04-10", "close": 244.22, "volume": 1840301.0}, {"date": "2026-04-13", "close": 247.08, "volume": 2484525.0}, {"date": "2026-04-14", "close": 248.44, "volume": 1959902.0}, {"date": "2026-04-15", "close": 243.99, "volume": 1757539.0}, {"date": "2026-04-16", "close": 242.42, "volume": 2374295.0}, {"date": "2026-04-17", "close": 251.72, "volume": 3773573.0}, {"date": "2026-04-20", "close": 253.29, "volume": 3852227.0}, {"date": "2026-04-21", "close": 251.19, "volume": 2493573.0}, {"date": "2026-04-22", "close": 245.19, "volume": 2256136.0}, {"date": "2026-04-23", "close": 246.54, "volume": 1775823.0}, {"date": "2026-04-24", "close": 244.45, "volume": 2098409.0}, {"date": "2026-04-27", "close": 242.55, "volume": 2854459.0}, {"date": "2026-04-28", "close": 240.32, "volume": 1700950.0}, {"date": "2026-04-29", "close": 233.5, "volume": 3205436.0}, {"date": "2026-04-30", "close": 238.79, "volume": 2959163.0}, {"date": "2026-05-01", "close": 233.33, "volume": 1879729.0}, {"date": "2026-05-04", "close": 223.72, "volume": 3578482.0}, {"date": "2026-05-05", "close": 225.23, "volume": 2745049.0}, {"date": "2026-05-06", "close": 233.37, "volume": 3095517.0}, {"date": "2026-05-07", "close": 230.88, "volume": 2175198.0}, {"date": "2026-05-08", "close": 229.2, "volume": 1746408.0}, {"date": "2026-05-11", "close": 226.06, "volume": 1948558.0}, {"date": "2026-05-12", "close": 224.52, "volume": 3269874.0}, {"date": "2026-05-13", "close": 220.45, "volume": 3080212.0}, {"date": "2026-05-14", "close": 223.61, "volume": 2142592.0}, {"date": "2026-05-15", "close": 218.42, "volume": 3019336.0}, {"date": "2026-05-18", "close": 218.02, "volume": 3714145.0}, {"date": "2026-05-19", "close": 218.37, "volume": 3343884.0}, {"date": "2026-05-20", "close": 221.05, "volume": 6111577.0}, {"date": "2026-05-21", "close": 217.41, "volume": 3267041.0}, {"date": "2026-05-22", "close": 215.03, "volume": 2801668.0}, {"date": "2026-05-26", "close": 212.08, "volume": 3715496.0}, {"date": "2026-05-27", "close": 216.84, "volume": 3052519.0}, {"date": "2026-05-28", "close": 217.92, "volume": 2127544.0}, {"date": "2026-05-29", "close": 214.36, "volume": 3624017.0}, {"date": "2026-06-01", "close": 207.7, "volume": 3295678.0}, {"date": "2026-06-02", "close": 206.64, "volume": 2959860.0}, {"date": "2026-06-03", "close": 207.65, "volume": 3873467.0}, {"date": "2026-06-04", "close": 207.53, "volume": 3173690.0}, {"date": "2026-06-05", "close": 210.74, "volume": 2424006.0}, {"date": "2026-06-08", "close": 207.97, "volume": 2343322.0}, {"date": "2026-06-09", "close": 217.37, "volume": 3779781.0}, {"date": "2026-06-10", "close": 216.19, "volume": 2656206.0}, {"date": "2026-06-11", "close": 221.05, "volume": 2705714.0}, {"date": "2026-06-12", "close": 220.78, "volume": 2434402.0}, {"date": "2026-06-15", "close": 220.19, "volume": 2861155.0}, {"date": "2026-06-16", "close": 224.02, "volume": 2156769.0}, {"date": "2026-06-17", "close": 217.27, "volume": 3889157.0}, {"date": "2026-06-18", "close": 222.2, "volume": 6813321.0}, {"date": "2026-06-22", "close": 214.4, "volume": 3169208.0}, {"date": "2026-06-23", "close": 213.54, "volume": 2766580.0}, {"date": "2026-06-24", "close": 221.45, "volume": 3183152.0}, {"date": "2026-06-25", "close": 221.93, "volume": 3063845.0}, {"date": "2026-06-26", "close": 222.48, "volume": 3337870.0}, {"date": "2026-06-29", "close": 219.65, "volume": 2373007.0}, {"date": "2026-06-30", "close": 220.49, "volume": 3015865.0}, {"date": "2026-07-01", "close": 221.92, "volume": 2864707.0}, {"date": "2026-07-02", "close": 227.5, "volume": 2333306.0}, {"date": "2026-07-06", "close": 223.78, "volume": 2479714.0}, {"date": "2026-07-07", "close": 220.9, "volume": 2074518.0}, {"date": "2026-07-08", "close": 212.85, "volume": 2994734.0}, {"date": "2026-07-09", "close": 213.0, "volume": 1704399.0}, {"date": "2026-07-10", "close": 211.63, "volume": 2166063.0}, {"date": "2026-07-13", "close": 207.7, "volume": 4265141.0}, {"date": "2026-07-14", "close": 207.68, "volume": 3032661.0}, {"date": "2026-07-15", "close": 209.66, "volume": 2993451.0}, {"date": "2026-07-16", "close": 216.16, "volume": 4230869.0}, {"date": "2026-07-17", "close": 208.73, "volume": 3475863.0}, {"date": "2026-07-20", "close": 204.71, "volume": 3266010.0}, {"date": "2026-07-21", "close": 203.51, "volume": 3390014.0}, {"date": "2026-07-22", "close": 204.35, "volume": 3248136.0}, {"date": "2026-07-23", "close": 201.92, "volume": 4132516.0}, {"date": "2026-07-24", "close": 207.64, "volume": 3427919.0}, {"date": "2026-07-27", "close": 211.55, "volume": 2981997.0}, {"date": "2026-07-28", "close": 218.24, "volume": 3970002.0}, {"date": "2026-07-29", "close": 215.68, "volume": 2420404.0}, {"date": "2026-07-30", "close": 210.08, "volume": 2756036.0}, {"date": "2026-07-31", "close": 207.81, "volume": 3976950.0}, {"date": "2026-08-03", "close": 212.06, "volume": 2271080.0}, {"date": "2026-08-04", "close": 218.08, "volume": 2852947.0}, {"date": "2026-08-05", "close": 219.94, "volume": 2360231.0}, {"date": "2026-08-06", "close": 218.4, "volume": 2137984.0}, {"date": "2026-08-07", "close": 223.35, "volume": 2360392.0}, {"date": "2026-08-10", "close": 218.88, "volume": 2116894.0}, {"date": "2026-08-11", "close": 221.25, "volume": 2138728.0}, {"date": "2026-08-12", "close": 215.97, "volume": 2136930.0}, {"date": "2026-08-13", "close": 218.22, "volume": 2755030.0}, {"date": "2026-08-14", "close": 218.47, "volume": 1737283.0}, {"date": "2026-08-17", "close": 215.81, "volume": 2955790.0}, {"date": "2026-08-18", "close": 215.64, "volume": 3127996.0}, {"date": "2026-08-19", "close": 220.0, "volume": 4957529.0}, {"date": "2026-08-20", "close": 217.34, "volume": 5891892.0}, {"date": "2026-08-21", "close": 216.09, "volume": 2928841.0}, {"date": "2026-08-24", "close": 216.98, "volume": 2552867.0}, {"date": "2026-08-25", "close": 214.6, "volume": 1990534.0}, {"date": "2026-08-26", "close": 210.36, "volume": 3778605.0}, {"date": "2026-08-27", "close": 206.74, "volume": 3084610.0}, {"date": "2026-08-28", "close": 208.05, "volume": 2791791.0}, {"date": "2026-08-31", "close": 204.7, "volume": 4341035.0}, {"date": "2026-09-01", "close": 200.05, "volume": 3507532.0}, {"date": "2026-09-02", "close": 199.84, "volume": 2789920.0}, {"date": "2026-09-03", "close": 201.9, "volume": 3397146.0}, {"date": "2026-09-04", "close": 204.45, "volume": 2436937.0}, {"date": "2026-09-08", "close": 200.8, "volume": 2869278.0}, {"date": "2026-09-09", "close": 198.6, "volume": 2445208.0}, {"date": "2026-09-10", "close": 196.59, "volume": 2488243.0}, {"date": "2026-09-11", "close": 196.82, "volume": 3293411.0}, {"date": "2026-09-14", "close": 198.17, "volume": 2368380.0}, {"date": "2026-09-15", "close": 194.61, "volume": 4093663.0}, {"date": "2026-09-16", "close": 194.1, "volume": 2985119.0}, {"date": "2026-09-17", "close": 194.19, "volume": 2339074.0}, {"date": "2026-09-18", "close": 192.49, "volume": 5886336.0}, {"date": "2026-09-21", "close": 190.98, "volume": 3559478.0}, {"date": "2026-09-22", "close": 196.08, "volume": 3446548.0}], "refreshing": true}