{"ticker": "V", "overview": {"cik": "1403161", "ticker": "V", "name": "VISA INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001403161-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000460", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001403161-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000433", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000413", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000405", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000404", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001403161-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001403161-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001403161-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000307", "price_sensitive": false}]}, "description": "VISA INC. trades as V on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 167 insider filings for the company, from May 2006 to September 2026. Across those, 7 insiders disclosed 8 open-market purchases totalling $963.53K against 7 sales totalling $33.55M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 963531.3400000001, "sell_n": 7, "sell_sum": 33546288.137999997, "net": -32582756.797999997, "insiders": 7, "first_date": "2006-05-23", "last_date": "2026-09-09"}, "metrics": {"ticker": "V", "has_prices": true, "as_of": "2026-10-26", "last": 404.16, "prev_close": 407.92, "change": -3.759999999999991, "change_pct": -0.009217493626201194, "session_volume": 5299435.0, "vwap_5": 408.46622134685373, "vwap_20": 388.68783236328056, "vwap_60": 375.5864977703463, "vwap_250": 339.0293567800896, "high_52w": 414.34, "low_52w": 295.52, "avg_volume_20": 5900528.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035727-T5", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "S O: David Taylor Trust > Sardinia Ready Mix 401(k) - Dave\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor dumps V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "HOUSE-2026-20035563-T27", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "/202610/05/2026$15,001 -\n$50,000\nF S: New\nS O: Trust One\nSP Visa Inc.", "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 sells V ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45523}, {"id": "0001403161-26-000118", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Julie B. Rottenberg", "who_key": "ROTTENBERG JULIE B", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 687690.7799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $688K of V", "source_url": "https://www.sec.gov/Archives/edgar/data/1887192/000140316126000118/0001403161-26-000118-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001403161-26-000117", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Ryan McInerney", "who_key": "MCINERNEY RYAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2230443.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in V \u2014 The CEO offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1578261/000140316126000117/0001403161-26-000117-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001403161-26-000115", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Julie B. Rottenberg", "who_key": "ROTTENBERG JULIE B", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 773377.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside V is selling \u2014 $773K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1887192/000140316126000115/0001403161-26-000115-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001403161-26-000113", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "PRESIDENT, TECHNOLOGY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6650859.6336, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$6.7M sale: The president lightens up on V", "source_url": "https://www.sec.gov/Archives/edgar/data/1532601/000140316126000113/0001403161-26-000113-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001403161-26-000112", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Ryan McInerney", "who_key": "MCINERNEY RYAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2161236.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office trims V: $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1578261/000140316126000112/0001403161-26-000112-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001403161-26-000109", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Chris Suh", "who_key": "Suh Chris", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2546136.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on V \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885015/000140316126000109/0001403161-26-000109-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "HOUSE-2026-20035204-T23", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "2026$1,001 - $15,000\nF S: New\nS O: Growth Partners Roth IRA\nVisa Inc.", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard Dean Dr McCormick dumps V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001403161-26-000107", "src": "INSIDERS", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Tullier Kelly Mahon", "who_key": "MAHON TULLIER KELLY", "role": "VICE CHAIR, CHF PPL & CORP AFF", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20902339.924399998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $20.9M of V", "source_url": "https://www.sec.gov/Archives/edgar/data/1403161/000140316126000107/0001403161-26-000107-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "13F-1569205-0001569205-26-000012-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 692976613.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Visa Inc to $693M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001201", "src": "13DG", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of V (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001201-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2026-20034489-T6", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "d Taylor Trust > Sardinia Ready Mix 401(k) - Dave\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034489.pdf", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "HOUSE-2026-20034519-T4", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "00\nF S: New\nS O: Morgan Stanley - Rollover IRA\nJT Visa Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells V ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034519.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13F-1067983-0001193125-26-226661-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2910002197.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $2.9B of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13F-1569205-0001569205-26-000005-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 938180162.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $938.2M of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13F-1061768-0001061768-26-000007-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 211978.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost adds $212K of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-310", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc.", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in V ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-002577", "src": "13DG", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in V (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002577-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034138-T25", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "David Taylor Trust > Schwab Joint Brokerage #1 (Home Grown)\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359443}, {"id": "HOUSE-2026-20034130-T15", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "on\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT Visa Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "HOUSE-2026-20034036-T7", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "David Taylor Trust > Schwab Joint Brokerage #1 (Home Grown)\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034036.pdf", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "HOUSE-2026-20033916-T30", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "S O: David Taylor Trust > Sardinia Ready Mix 401(k) - Dave\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418483}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-0", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds V to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419923}, {"id": "HOUSE-2025-20033590-T1", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "S O: David Taylor Trust > Sardinia Ready Mix 401(k) - Dave\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033590.pdf", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "HOUSE-2025-20033495-T6", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "David Taylor Trust > Schwab Joint Brokerage #1 (Home Grown)\nVisa Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033495.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-21", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Katie Britt adds V to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519283}, {"id": "HOUSE-2025-20033610-T22", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "(UNH) [ST]\nP 11/05/202512/09/2025$1,001 - $15,000\nF S: New\nVisa Inc.", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick files a buy in V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033610.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "HOUSE-2025-20033446-T453", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "5,000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Visa Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T451", "src": "CONGRESS", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "- $15,000\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Visa Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up V ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}], "recent_buys": [{"id": "0001262772-06-000002", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "James F. Lafond", "who_key": "LAFOND JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44205.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member picks up $44K of V S E C", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000126277206000002/0001262772-06-000002-index.htm", "trade_date": "2006-06-30", "timestamp": "2006-06-30", "mins": 10700083}, {"id": "0001026013-06-000009", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 385200.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director buys $385K of V S E C", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000009/0001026013-06-000009-index.htm", "trade_date": "2006-06-22", "timestamp": "2006-06-22", "mins": 10711603}, {"id": "0001026013-06-000008", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43045.99, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "V S E C lands a director's $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000008/0001026013-06-000008-index.htm", "trade_date": "2006-06-19", "timestamp": "2006-06-19", "mins": 10715923}, {"id": "0001026013-06-000007", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28138.12, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "V S E C lands a director's $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000007/0001026013-06-000007-index.htm", "trade_date": "2006-06-13", "timestamp": "2006-06-13", "mins": 10724563}, {"id": "0001026013-06-000006", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63825.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member picks up $64K of V S E C", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000006/0001026013-06-000006-index.htm", "trade_date": "2006-06-12", "timestamp": "2006-06-12", "mins": 10726003}, {"id": "0001026013-06-000005", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6336.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "V S E C lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000005/0001026013-06-000005-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743283}, {"id": "0001026013-06-000004", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15690.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "V S E C lands a director's $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000004/0001026013-06-000004-index.htm", "trade_date": "2006-05-30", "timestamp": "2006-05-30", "mins": 10744723}, {"id": "0001026013-06-000003", "src": "INSIDERS", "ticker": "V", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 377091.23000000004, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member picks up $377K of V S E C", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000003/0001026013-06-000003-index.htm", "trade_date": "2006-05-23", "timestamp": "2006-05-23", "mins": 10754803}], "institutional": [{"id": "13F-1569205-0001569205-26-000012-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 692976613.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Visa Inc to $693M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001201", "src": "13DG", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of V (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001201-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13F-1067983-0001193125-26-226661-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2910002197.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $2.9B of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13F-1061768-0001061768-26-000007-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 211978.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost adds $212K of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13F-1569205-0001569205-26-000005-92826C839", "src": "13F", "ticker": "V", "cik": "", "company": "Visa Inc.", "company_raw": "Visa Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 938180162.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $938.2M of V (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002577", "src": "13DG", "ticker": "V", "cik": "1403161", "company": "Visa Inc.", "company_raw": "VISA INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in V (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002577-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Tullier Kelly Mahon", "who_key": "MAHON TULLIER KELLY", "role": "VICE CHAIR, CHF PPL & CORP AFF", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20902339.924399998, "net": -20902339.924399998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20902339.924399998, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403161/000140316126000107/0001403161-26-000107-index.htm"}], "latest": {"action": "SELL", "amount": 20902339.924399998, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403161/000140316126000107/0001403161-26-000107-index.htm"}}, {"who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "PRESIDENT, TECHNOLOGY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6650859.6336, "net": -6650859.6336, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6650859.6336, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532601/000140316126000113/0001403161-26-000113-index.htm"}], "latest": {"action": "SELL", "amount": 6650859.6336, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532601/000140316126000113/0001403161-26-000113-index.htm"}}, {"who": "Ryan McInerney", "who_key": "MCINERNEY RYAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4391680.0, "net": -4391680.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2230443.75, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578261/000140316126000117/0001403161-26-000117-index.htm"}, {"action": "SELL", "amount": 2161236.25, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578261/000140316126000112/0001403161-26-000112-index.htm"}], "latest": {"action": "SELL", "amount": 2230443.75, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578261/000140316126000117/0001403161-26-000117-index.htm"}}, {"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2500003.0, "net": -2500003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025368.pdf"}, {"action": "SELL", "amount": 1000001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022063.pdf"}, {"action": "SELL", "amount": 1000001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021374.pdf"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025368.pdf"}}, {"who": "Julie B. Rottenberg", "who_key": "ROTTENBERG JULIE B", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1461068.58, "net": -1461068.58, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687690.7799999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887192/000140316126000118/0001403161-26-000118-index.htm"}, {"action": "SELL", "amount": 773377.8, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887192/000140316126000115/0001403161-26-000115-index.htm"}], "latest": {"action": "SELL", "amount": 687690.7799999999, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887192/000140316126000118/0001403161-26-000118-index.htm"}}, {"who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 919326.3400000001, "sold": 0, "net": 919326.3400000001, "trades": 7, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 385200.0, "date": "2006-06-22", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000009/0001026013-06-000009-index.htm"}, {"action": "BUY", "amount": 43045.99, "date": "2006-06-19", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000008/0001026013-06-000008-index.htm"}, {"action": "BUY", "amount": 28138.12, "date": "2006-06-13", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000007/0001026013-06-000007-index.htm"}, {"action": "BUY", "amount": 63825.0, "date": "2006-06-12", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000006/0001026013-06-000006-index.htm"}, {"action": "BUY", "amount": 6336.0, "date": "2006-05-31", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000005/0001026013-06-000005-index.htm"}, {"action": "BUY", "amount": 15690.0, "date": "2006-05-30", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000004/0001026013-06-000004-index.htm"}, {"action": "BUY", "amount": 377091.23000000004, "date": "2006-05-23", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000003/0001026013-06-000003-index.htm"}], "latest": {"action": "BUY", "amount": 385200.0, "date": "2006-06-22", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601306000009/0001026013-06-000009-index.htm"}}, {"who": "Craig S. Weber", "who_key": "WEBER CRAIG S", "role": "Exec VP/Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 140340.0, "net": -140340.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140340.0, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796106000001/0001237961-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 140340.0, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796106000001/0001237961-06-000001-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 115003.0, "net": -115003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/daea9cc7-b900-481c-978c-a78b266b3ba1/"}, {"action": "SELL", "amount": 50001.0, "date": "2019-01-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9600412e-5421-4331-9918-fa7b534b4e83/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/daea9cc7-b900-481c-978c-a78b266b3ba1/"}}], "activity": [{"date": "2026-08-21", "net": -8812095.8836}, {"date": "2026-08-31", "net": -773377.8}, {"date": "2026-09-01", "net": -2230443.75}, {"date": "2026-09-09", "net": -687690.7799999999}, {"date": "2026-10-02", "net": -15001.0}, {"date": "2026-10-15", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001403161-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000460", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001403161-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000433", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000413", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000405", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000404", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001403161-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001403161-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001403161-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001403161-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000307", "price_sensitive": false}], "performance": {"ticker": "V", "has_prices": true, "summary": {"n": 83, "avg": 1.2365895959752191, "win_rate": 1.0, "best": 3.9438532110091744, "worst": 0.11427862479666964, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 309.65, "return": 0.3052155659615697}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 211978.0, "date": "2026-03-31", "score": 0.0, "ref_price": 302.24, "return": 0.3372154579142404}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 295.52, "return": 0.36762317271250694}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 316.7, "return": 0.27616040416798243}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 325.58, "return": 0.24135389151667808}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 328.3, "return": 0.2310691440755407}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 327.75, "return": 0.23313501144164767}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-12-03", "score": 0.0, "ref_price": 329.61, "return": 0.22617639027942116}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 338.88, "return": 0.19263456090651568}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-11-07", "score": 0.0, "ref_price": 336.02, "return": 0.20278554847925734}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 340.04, "return": 0.18856605105281732}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 345.03, "return": 0.17137640205199564}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 347.38, "return": 0.16345212735333073}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 342.55, "return": 0.17985695518902353}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-24", "score": 0.0, "ref_price": 353.97, "return": 0.1417916772607848}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 348.64, "return": 0.15924736117485097}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 335.18, "return": 0.2057998687272511}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 324.61, "return": 0.24506330673731558}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 308.27, "return": 0.3110584876893634}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 312.32, "return": 0.29405737704918045}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 343.87, "return": 0.17532788553813947}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 352.68, "return": 0.14596801633208578}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 361.82, "return": 0.11701951246476157}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 361.82, "return": 0.11701951246476157}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-28", "score": 0.0, "ref_price": 362.71, "return": 0.11427862479666964}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 352.09, "return": 0.14788832400806629}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 355.63, "return": 0.13646205325759928}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 341.8, "return": 0.18244587478057347}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 343.05, "return": 0.1781372977700044}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 334.48, "return": 0.20832336761540302}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 330.2, "return": 0.2239854633555422}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-23", "score": 0.0, "ref_price": 328.21, "return": 0.23140672130648077}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 323.63, "return": 0.2488335444798073}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 313.79, "return": 0.2879951559960483}, {"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": 281.88, "return": 0.4338016177096638}, {"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": 283.76, "return": 0.4243022272342826}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 286.85, "return": 0.40895938643890534}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 277.93, "return": 0.45417910984780346}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 256.52, "return": 0.57554966474349}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 268.23, "return": 0.5067665809193602}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 274.0, "return": 0.47503649635036505}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-02-29", "score": 0.0, "ref_price": 282.64, "return": 0.4299462213416362}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 50001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 253.72, "return": 0.5929370960113513}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 245.25, "return": 0.6479510703363915}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 228.81, "return": 0.7663563655434641}, {"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": 229.65, "return": 0.7598954931417375}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 247.83, "return": 0.6307953032320542}, {"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": 243.16, "return": 0.662115479519658}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-24", "score": 0.0, "ref_price": 222.25, "return": 0.8184926884139484}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-24", "score": 0.0, "ref_price": 222.25, "return": 0.8184926884139484}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-01-10", "score": 0.0, "ref_price": 221.09, "return": 0.8280338323759556}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 210.47, "return": 0.9202736732075831}, {"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": 210.04, "return": 0.9242049133498383}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 199.51, "return": 1.0257631196431258}, {"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": 191.71, "return": 1.1081842366073757}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 215.71, "return": 0.8736266283436095}, {"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": 209.14, "return": 0.9324854164674383}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 203.88, "return": 0.9823425544437906}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 203.88, "return": 0.9823425544437906}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 212.7, "return": 0.9001410437235545}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 212.7, "return": 0.9001410437235545}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 169.44, "return": 1.3852691218130313}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 146.83, "return": 1.7525710004767419}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 175.28, "return": 1.3057964399817437}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 175.28, "return": 1.3057964399817437}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 104.43, "return": 2.8701522550991094}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-11", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-02-10", "score": 0.0, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "LAFOND JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44205.0, "date": "2006-06-30", "score": 49.9, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 385200.0, "date": "2006-06-22", "score": 46.4, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 43045.99, "date": "2006-06-19", "score": 34.8, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28138.12, "date": "2006-06-13", "score": 32.6, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 63825.0, "date": "2006-06-12", "score": 36.8, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6336.0, "date": "2006-05-31", "score": 25.4, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15690.0, "date": "2006-05-30", "score": 29.7, "ref_price": 81.75, "return": 3.9438532110091744}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 377091.23000000004, "date": "2006-05-23", "score": 46.1, "ref_price": 81.75, "return": 3.9438532110091744}]}, "price_series": [{"date": "2016-10-26", "close": 81.75, "volume": 8739412.0}, {"date": "2016-10-27", "close": 81.92, "volume": 7025377.0}, {"date": "2016-10-28", "close": 82.22, "volume": 10905440.0}, {"date": "2016-10-31", "close": 82.51, "volume": 10008840.0}, {"date": "2016-11-01", "close": 81.62, "volume": 10844630.0}, {"date": "2016-11-02", "close": 80.58, "volume": 9114900.0}, {"date": "2016-11-03", "close": 80.65, "volume": 7539790.0}, {"date": "2016-11-04", "close": 80.36, "volume": 7569349.0}, {"date": "2016-11-07", "close": 82.51, "volume": 7162355.0}, {"date": "2016-11-08", "close": 82.88, "volume": 7114597.0}, {"date": "2016-11-09", "close": 83.24, "volume": 12130910.0}, {"date": "2016-11-10", "close": 81.87, "volume": 17064990.0}, {"date": "2016-11-11", "close": 81.88, "volume": 7356319.0}, {"date": "2016-11-14", "close": 78.38, "volume": 21710300.0}, {"date": "2016-11-15", "close": 78.57, "volume": 18513640.0}, {"date": "2016-11-16", "close": 80.08, "volume": 9940845.0}, {"date": "2016-11-17", "close": 81.07, "volume": 7888706.0}, {"date": "2016-11-18", "close": 80.82, "volume": 7908997.0}, {"date": "2016-11-21", "close": 81.69, "volume": 8857014.0}, {"date": "2016-11-22", "close": 79.93, "volume": 18119150.0}, {"date": "2016-11-23", "close": 79.57, "volume": 12853800.0}, {"date": "2016-11-25", "close": 80.13, "volume": 6495826.0}, {"date": "2016-11-28", "close": 79.08, "volume": 11719630.0}, {"date": "2016-11-29", "close": 79.15, "volume": 8567423.0}, {"date": "2016-11-30", "close": 77.32, "volume": 15322770.0}, {"date": "2016-12-01", "close": 75.43, "volume": 21050400.0}, {"date": "2016-12-02", "close": 75.72, "volume": 13619090.0}, {"date": "2016-12-05", "close": 77.31, "volume": 12118340.0}, {"date": "2016-12-06", "close": 77.11, "volume": 13882290.0}, {"date": "2016-12-07", "close": 79.31, "volume": 13899130.0}, {"date": "2016-12-08", "close": 79.28, "volume": 13297480.0}, {"date": "2016-12-09", "close": 79.14, "volume": 10722730.0}, {"date": "2016-12-12", "close": 78.5, "volume": 11940800.0}, {"date": "2016-12-13", "close": 79.2, "volume": 12840190.0}, {"date": "2016-12-14", "close": 79.13, "volume": 19998550.0}, {"date": "2016-12-15", "close": 79.5, "volume": 14058990.0}, {"date": "2016-12-16", "close": 78.35, "volume": 19139150.0}, {"date": "2016-12-19", "close": 78.1, "volume": 8697649.0}, {"date": "2016-12-20", "close": 78.36, "volume": 6909087.0}, {"date": "2016-12-21", "close": 78.14, "volume": 9329154.0}, {"date": "2016-12-22", "close": 77.9, "volume": 12066260.0}, {"date": "2016-12-23", "close": 78.15, "volume": 6192797.0}, {"date": "2016-12-27", "close": 78.35, "volume": 3770397.0}, {"date": "2016-12-28", "close": 78.3, "volume": 7613059.0}, {"date": "2016-12-29", "close": 78.33, "volume": 6240679.0}, {"date": "2016-12-30", "close": 78.02, "volume": 7127205.0}, {"date": "2017-01-03", "close": 79.5, "volume": 13765720.0}, {"date": "2017-01-04", "close": 80.15, "volume": 8031519.0}, {"date": "2017-01-05", "close": 81.09, "volume": 7778877.0}, {"date": "2017-01-06", "close": 82.21, "volume": 8894167.0}, {"date": "2017-01-09", "close": 81.75, "volume": 7304984.0}, {"date": "2017-01-10", "close": 81.31, "volume": 6016306.0}, {"date": "2017-01-11", "close": 81.8, "volume": 7458646.0}, {"date": "2017-01-12", "close": 81.37, "volume": 6870087.0}, {"date": "2017-01-13", "close": 81.17, "volume": 7291216.0}, {"date": "2017-01-17", "close": 81.26, "volume": 6320960.0}, {"date": "2017-01-18", "close": 81.59, "volume": 8488170.0}, {"date": "2017-01-19", "close": 81.73, "volume": 6477987.0}, {"date": "2017-01-20", "close": 81.84, "volume": 9005135.0}, {"date": "2017-01-23", "close": 82.15, "volume": 7413532.0}, {"date": "2017-01-24", "close": 83.23, "volume": 8392671.0}, {"date": "2017-01-25", "close": 83.9, "volume": 9340652.0}, {"date": "2017-01-26", "close": 83.24, "volume": 8413990.0}, {"date": "2017-01-27", "close": 83.77, "volume": 5439684.0}, {"date": "2017-01-30", "close": 83.7, "volume": 8790770.0}, {"date": "2017-01-31", "close": 82.71, "volume": 7473972.0}, {"date": "2017-02-01", "close": 82.44, "volume": 7530107.0}, {"date": "2017-02-02", "close": 82.3, "volume": 11095760.0}, {"date": "2017-02-03", "close": 86.08, "volume": 28062870.0}, {"date": "2017-02-06", "close": 85.83, "volume": 9654096.0}, {"date": "2017-02-07", "close": 85.78, "volume": 8593978.0}, {"date": "2017-02-08", "close": 85.09, "volume": 7586110.0}, {"date": "2017-02-09", "close": 85.58, "volume": 6554384.0}, {"date": "2017-02-10", "close": 85.9, "volume": 10424270.0}, {"date": "2017-02-13", "close": 86.44, "volume": 6040997.0}, {"date": "2017-02-14", "close": 86.85, "volume": 5934865.0}, {"date": "2017-02-15", "close": 87.54, "volume": 8028797.0}, {"date": "2017-02-16", "close": 87.41, "volume": 8671368.0}, {"date": "2017-02-17", "close": 87.46, "volume": 5887158.0}, {"date": "2017-02-21", "close": 87.92, "volume": 9300744.0}, {"date": "2017-02-22", "close": 87.8, "volume": 8384110.0}, {"date": "2017-02-23", "close": 88.18, "volume": 6040516.0}, {"date": "2017-02-24", "close": 88.43, "volume": 5144851.0}, {"date": "2017-02-27", "close": 88.0, "volume": 6126277.0}, {"date": "2017-02-28", "close": 87.94, "volume": 8565259.0}, {"date": "2017-03-01", "close": 88.99, "volume": 11131340.0}, {"date": "2017-03-02", "close": 88.53, "volume": 10543600.0}, {"date": "2017-03-03", "close": 88.79, "volume": 5707638.0}, {"date": "2017-03-06", "close": 88.94, "volume": 7347642.0}, {"date": "2017-03-07", "close": 89.06, "volume": 5675066.0}, {"date": "2017-03-08", "close": 88.96, "volume": 5862582.0}, {"date": "2017-03-09", "close": 89.11, "volume": 5951179.0}, {"date": "2017-03-10", "close": 89.73, "volume": 12246960.0}, {"date": "2017-03-13", "close": 90.11, "volume": 8869977.0}, {"date": "2017-03-14", "close": 89.55, "volume": 6009750.0}, {"date": "2017-03-15", "close": 89.92, "volume": 6345378.0}, {"date": "2017-03-16", "close": 90.04, "volume": 9173696.0}, {"date": "2017-03-17", "close": 90.24, "volume": 8613276.0}, {"date": "2017-03-20", "close": 89.18, "volume": 9437988.0}, {"date": "2017-03-21", "close": 88.06, "volume": 11083750.0}, {"date": "2017-03-22", "close": 88.52, "volume": 7825088.0}, {"date": "2017-03-23", "close": 88.86, "volume": 7708623.0}, {"date": "2017-03-24", "close": 89.19, "volume": 7597500.0}, {"date": "2017-03-27", "close": 88.95, "volume": 5217838.0}, {"date": "2017-03-28", "close": 89.12, "volume": 7034358.0}, {"date": "2017-03-29", "close": 89.18, "volume": 4737959.0}, {"date": "2017-03-30", "close": 89.01, "volume": 6220662.0}, {"date": "2017-03-31", "close": 88.87, "volume": 6429461.0}, {"date": "2017-04-03", "close": 89.36, "volume": 9125754.0}, {"date": "2017-04-04", "close": 88.78, "volume": 4859942.0}, {"date": "2017-04-05", "close": 89.03, "volume": 7246054.0}, {"date": "2017-04-06", "close": 89.09, "volume": 8467317.0}, {"date": "2017-04-07", "close": 88.74, "volume": 5435792.0}, {"date": "2017-04-10", "close": 88.86, "volume": 5998130.0}, {"date": "2017-04-11", "close": 88.85, "volume": 7058470.0}, {"date": "2017-04-12", "close": 88.68, "volume": 5912433.0}, {"date": "2017-04-13", "close": 88.87, "volume": 7239627.0}, {"date": "2017-04-17", "close": 89.81, "volume": 6107534.0}, {"date": "2017-04-18", "close": 89.73, "volume": 6823243.0}, {"date": "2017-04-19", "close": 89.75, "volume": 7296724.0}, {"date": "2017-04-20", "close": 91.15, "volume": 12075140.0}, {"date": "2017-04-21", "close": 91.15, "volume": 19435340.0}, {"date": "2017-04-24", "close": 91.85, "volume": 11704990.0}, {"date": "2017-04-25", "close": 92.11, "volume": 7760873.0}, {"date": "2017-04-26", "close": 91.82, "volume": 11294230.0}, {"date": "2017-04-27", "close": 91.6, "volume": 5849205.0}, {"date": "2017-04-28", "close": 91.22, "volume": 6887387.0}, {"date": "2017-05-01", "close": 91.26, "volume": 9041879.0}, {"date": "2017-05-02", "close": 92.54, "volume": 11580120.0}, {"date": "2017-05-03", "close": 92.44, "volume": 4908953.0}, {"date": "2017-05-04", "close": 92.62, "volume": 5256981.0}, {"date": "2017-05-05", "close": 92.09, "volume": 8843543.0}, {"date": "2017-05-08", "close": 91.92, "volume": 5223493.0}, {"date": "2017-05-09", "close": 92.0, "volume": 3968939.0}, {"date": "2017-05-10", "close": 92.25, "volume": 6747588.0}, {"date": "2017-05-11", "close": 92.1, "volume": 7052147.0}, {"date": "2017-05-12", "close": 92.73, "volume": 5897077.0}, {"date": "2017-05-15", "close": 93.23, "volume": 6692368.0}, {"date": "2017-05-16", "close": 93.15, "volume": 5495365.0}, {"date": "2017-05-17", "close": 91.76, "volume": 8231409.0}, {"date": "2017-05-18", "close": 91.71, "volume": 8235164.0}, {"date": "2017-05-19", "close": 92.48, "volume": 9356482.0}, {"date": "2017-05-22", "close": 93.31, "volume": 9184836.0}, {"date": "2017-05-23", "close": 93.86, "volume": 7607424.0}, {"date": "2017-05-24", "close": 94.81, "volume": 6907430.0}, {"date": "2017-05-25", "close": 95.04, "volume": 7250609.0}, {"date": "2017-05-26", "close": 94.67, "volume": 4132566.0}, {"date": "2017-05-30", "close": 94.72, "volume": 6286609.0}, {"date": "2017-05-31", "close": 95.23, "volume": 9858359.0}, {"date": "2017-06-01", "close": 95.4, "volume": 8910739.0}, {"date": "2017-06-02", "close": 96.15, "volume": 8569939.0}, {"date": "2017-06-05", "close": 96.55, "volume": 14509510.0}, {"date": "2017-06-06", "close": 95.79, "volume": 7023506.0}, {"date": "2017-06-07", "close": 96.09, "volume": 6714739.0}, {"date": "2017-06-08", "close": 96.09, "volume": 7687629.0}, {"date": "2017-06-09", "close": 94.56, "volume": 16881980.0}, {"date": "2017-06-12", "close": 93.5, "volume": 15601340.0}, {"date": "2017-06-13", "close": 95.08, "volume": 8695905.0}, {"date": "2017-06-14", "close": 95.32, "volume": 6339373.0}, {"date": "2017-06-15", "close": 94.17, "volume": 12788570.0}, {"date": "2017-06-16", "close": 94.17, "volume": 14589200.0}, {"date": "2017-06-19", "close": 94.79, "volume": 5887496.0}, {"date": "2017-06-20", "close": 94.38, "volume": 5620543.0}, {"date": "2017-06-21", "close": 94.54, "volume": 5610572.0}, {"date": "2017-06-22", "close": 93.95, "volume": 5846446.0}, {"date": "2017-06-23", "close": 95.58, "volume": 11632220.0}, {"date": "2017-06-26", "close": 95.22, "volume": 6970017.0}, {"date": "2017-06-27", "close": 94.9, "volume": 6277587.0}, {"date": "2017-06-28", "close": 96.23, "volume": 5569940.0}, {"date": "2017-06-29", "close": 94.42, "volume": 8865153.0}, {"date": "2017-06-30", "close": 93.78, "volume": 9029421.0}, {"date": "2017-07-03", "close": 93.35, "volume": 6197656.0}, {"date": "2017-07-05", "close": 94.01, "volume": 9338399.0}, {"date": "2017-07-06", "close": 93.25, "volume": 8213775.0}, {"date": "2017-07-07", "close": 93.92, "volume": 6011371.0}, {"date": "2017-07-10", "close": 95.09, "volume": 8828440.0}, {"date": "2017-07-11", "close": 95.41, "volume": 5554105.0}, {"date": "2017-07-12", "close": 96.18, "volume": 5974357.0}, {"date": "2017-07-13", "close": 95.94, "volume": 6721435.0}, {"date": "2017-07-14", "close": 96.93, "volume": 6192595.0}, {"date": "2017-07-17", "close": 96.83, "volume": 5911481.0}, {"date": "2017-07-18", "close": 97.58, "volume": 7433892.0}, {"date": "2017-07-19", "close": 98.25, "volume": 6383896.0}, {"date": "2017-07-20", "close": 98.11, "volume": 8503483.0}, {"date": "2017-07-21", "close": 99.6, "volume": 17392310.0}, {"date": "2017-07-24", "close": 100.37, "volume": 9185141.0}, {"date": "2017-07-25", "close": 99.99, "volume": 6773550.0}, {"date": "2017-07-26", "close": 100.85, "volume": 7204551.0}, {"date": "2017-07-27", "close": 99.57, "volume": 10538380.0}, {"date": "2017-07-28", "close": 99.15, "volume": 6558830.0}, {"date": "2017-07-31", "close": 99.56, "volume": 7555557.0}, {"date": "2017-08-01", "close": 100.87, "volume": 6016260.0}, {"date": "2017-08-02", "close": 101.28, "volume": 5953549.0}, {"date": "2017-08-03", "close": 100.59, "volume": 5696104.0}, {"date": "2017-08-04", "close": 100.89, "volume": 4608618.0}, {"date": "2017-08-07", "close": 101.49, "volume": 7046512.0}, {"date": "2017-08-08", "close": 101.28, "volume": 6280812.0}, {"date": "2017-08-09", "close": 100.97, "volume": 6901379.0}, {"date": "2017-08-10", "close": 99.49, "volume": 8554791.0}, {"date": "2017-08-11", "close": 100.09, "volume": 5262694.0}, {"date": "2017-08-14", "close": 101.87, "volume": 5657225.0}, {"date": "2017-08-15", "close": 102.63, "volume": 5380324.0}, {"date": "2017-08-16", "close": 103.32, "volume": 13401970.0}, {"date": "2017-08-17", "close": 102.16, "volume": 7246987.0}, {"date": "2017-08-18", "close": 102.51, "volume": 5669512.0}, {"date": "2017-08-21", "close": 103.22, "volume": 5389943.0}, {"date": "2017-08-22", "close": 104.07, "volume": 5475696.0}, {"date": "2017-08-23", "close": 103.18, "volume": 5057075.0}, {"date": "2017-08-24", "close": 103.22, "volume": 4078682.0}, {"date": "2017-08-25", "close": 103.35, "volume": 4467449.0}, {"date": "2017-08-28", "close": 103.78, "volume": 3914362.0}, {"date": "2017-08-29", "close": 103.77, "volume": 7135309.0}, {"date": "2017-08-30", "close": 103.73, "volume": 8712603.0}, {"date": "2017-08-31", "close": 103.52, "volume": 13765640.0}, {"date": "2017-09-01", "close": 103.9, "volume": 4466647.0}, {"date": "2017-09-05", "close": 103.01, "volume": 6337188.0}, {"date": "2017-09-06", "close": 103.18, "volume": 6173992.0}, {"date": "2017-09-07", "close": 104.56, "volume": 6508263.0}, {"date": "2017-09-08", "close": 104.43, "volume": 5787178.0}, {"date": "2017-09-11", "close": 106.15, "volume": 6953546.0}, {"date": "2017-09-12", "close": 106.21, "volume": 5214693.0}, {"date": "2017-09-13", "close": 105.83, "volume": 6215608.0}, {"date": "2017-09-14", "close": 106.08, "volume": 8152886.0}, {"date": "2017-09-15", "close": 105.3, "volume": 12619970.0}, {"date": "2017-09-18", "close": 104.83, "volume": 7216007.0}, {"date": "2017-09-19", "close": 105.41, "volume": 9754277.0}, {"date": "2017-09-20", "close": 104.97, "volume": 7390889.0}, {"date": "2017-09-21", "close": 105.31, "volume": 4769018.0}, {"date": "2017-09-22", "close": 105.56, "volume": 4955919.0}, {"date": "2017-09-25", "close": 103.02, "volume": 9392813.0}, {"date": "2017-09-26", "close": 102.94, "volume": 6263197.0}, {"date": "2017-09-27", "close": 103.89, "volume": 8337071.0}, {"date": "2017-09-28", "close": 104.58, "volume": 5946471.0}, {"date": "2017-09-29", "close": 105.24, "volume": 7635737.0}, {"date": "2017-10-02", "close": 105.44, "volume": 4885293.0}, {"date": "2017-10-03", "close": 105.59, "volume": 4406291.0}, {"date": "2017-10-04", "close": 105.31, "volume": 4146182.0}, {"date": "2017-10-05", "close": 106.24, "volume": 4395625.0}, {"date": "2017-10-06", "close": 106.73, "volume": 4573798.0}, {"date": "2017-10-09", "close": 107.01, "volume": 4786746.0}, {"date": "2017-10-10", "close": 107.31, "volume": 4011160.0}, {"date": "2017-10-11", "close": 108.44, "volume": 6468766.0}, {"date": "2017-10-12", "close": 108.11, "volume": 6395357.0}, {"date": "2017-10-13", "close": 108.66, "volume": 5149562.0}, {"date": "2017-10-16", "close": 108.3, "volume": 5548035.0}, {"date": "2017-10-17", "close": 107.54, "volume": 5979390.0}, {"date": "2017-10-18", "close": 107.8, "volume": 4816835.0}, {"date": "2017-10-19", "close": 107.02, "volume": 10765590.0}, {"date": "2017-10-20", "close": 107.55, "volume": 7846568.0}, {"date": "2017-10-23", "close": 107.53, "volume": 6316202.0}, {"date": "2017-10-24", "close": 108.41, "volume": 10338520.0}, {"date": "2017-10-25", "close": 109.49, "volume": 13178540.0}, {"date": "2017-10-26", "close": 109.8, "volume": 7379382.0}, {"date": "2017-10-27", "close": 109.71, "volume": 7860092.0}, {"date": "2017-10-30", "close": 110.04, "volume": 5147502.0}, {"date": "2017-10-31", "close": 109.98, "volume": 8001550.0}, {"date": "2017-11-01", "close": 111.07, "volume": 6166633.0}, {"date": "2017-11-02", "close": 110.98, "volume": 5506355.0}, {"date": "2017-11-03", "close": 111.36, "volume": 3757861.0}, {"date": "2017-11-06", "close": 111.92, "volume": 4094624.0}, {"date": "2017-11-07", "close": 112.09, "volume": 3697158.0}, {"date": "2017-11-08", "close": 112.47, "volume": 4418145.0}, {"date": "2017-11-09", "close": 112.14, "volume": 4332434.0}, {"date": "2017-11-10", "close": 111.88, "volume": 4198639.0}, {"date": "2017-11-13", "close": 111.4, "volume": 7185532.0}, {"date": "2017-11-14", "close": 111.98, "volume": 5679338.0}, {"date": "2017-11-15", "close": 110.25, "volume": 6892537.0}, {"date": "2017-11-16", "close": 111.02, "volume": 5654285.0}, {"date": "2017-11-17", "close": 109.82, "volume": 8811539.0}, {"date": "2017-11-20", "close": 109.95, "volume": 6160538.0}, {"date": "2017-11-21", "close": 111.45, "volume": 6446167.0}, {"date": "2017-11-22", "close": 110.82, "volume": 4067840.0}, {"date": "2017-11-24", "close": 111.97, "volume": 3045750.0}, {"date": "2017-11-27", "close": 112.38, "volume": 6617152.0}, {"date": "2017-11-28", "close": 113.36, "volume": 6669636.0}, {"date": "2017-11-29", "close": 109.86, "volume": 14497970.0}, {"date": "2017-11-30", "close": 112.59, "volume": 18532270.0}, {"date": "2017-12-01", "close": 110.73, "volume": 13095100.0}, {"date": "2017-12-04", "close": 107.43, "volume": 18904630.0}, {"date": "2017-12-05", "close": 108.58, "volume": 12080910.0}, {"date": "2017-12-06", "close": 109.74, "volume": 7524999.0}, {"date": "2017-12-07", "close": 111.4, "volume": 7376596.0}, {"date": "2017-12-08", "close": 112.6, "volume": 7593736.0}, {"date": "2017-12-11", "close": 112.37, "volume": 7537558.0}, {"date": "2017-12-12", "close": 113.46, "volume": 8749241.0}, {"date": "2017-12-13", "close": 113.31, "volume": 7998891.0}, {"date": "2017-12-14", "close": 112.92, "volume": 9812440.0}, {"date": "2017-12-15", "close": 113.82, "volume": 16383740.0}, {"date": "2017-12-18", "close": 113.55, "volume": 8956476.0}, {"date": "2017-12-19", "close": 112.14, "volume": 7893838.0}, {"date": "2017-12-20", "close": 112.12, "volume": 6200740.0}, {"date": "2017-12-21", "close": 112.41, "volume": 8865956.0}, {"date": "2017-12-22", "close": 112.69, "volume": 6189492.0}, {"date": "2017-12-26", "close": 112.99, "volume": 3942641.0}, {"date": "2017-12-27", "close": 114.02, "volume": 7071982.0}, {"date": "2017-12-28", "close": 114.35, "volume": 6936266.0}, {"date": "2017-12-29", "close": 114.02, "volume": 5243773.0}, {"date": "2018-01-02", "close": 114.51, "volume": 6079610.0}, {"date": "2018-01-03", "close": 115.65, "volume": 6945790.0}, {"date": "2018-01-04", "close": 116.08, "volume": 7804763.0}, {"date": "2018-01-05", "close": 118.86, "volume": 8589581.0}, {"date": "2018-01-08", "close": 119.34, "volume": 6627838.0}, {"date": "2018-01-09", "close": 119.11, "volume": 6352537.0}, {"date": "2018-01-10", "close": 118.98, "volume": 7490101.0}, {"date": "2018-01-11", "close": 119.84, "volume": 5981971.0}, {"date": "2018-01-12", "close": 120.09, "volume": 5584681.0}, {"date": "2018-01-16", "close": 120.39, "volume": 8228549.0}, {"date": "2018-01-17", "close": 121.98, "volume": 7990406.0}, {"date": "2018-01-18", "close": 123.11, "volume": 8656308.0}, {"date": "2018-01-19", "close": 122.7, "volume": 8234591.0}, {"date": "2018-01-22", "close": 124.33, "volume": 9352468.0}, {"date": "2018-01-23", "close": 124.65, "volume": 5681245.0}, {"date": "2018-01-24", "close": 124.55, "volume": 6505238.0}, {"date": "2018-01-25", "close": 125.22, "volume": 7152164.0}, {"date": "2018-01-26", "close": 126.32, "volume": 5604088.0}, {"date": "2018-01-29", "close": 124.84, "volume": 6256906.0}, {"date": "2018-01-30", "close": 123.55, "volume": 8151696.0}, {"date": "2018-01-31", "close": 124.23, "volume": 7328762.0}, {"date": "2018-02-01", "close": 125.72, "volume": 11135120.0}, {"date": "2018-02-02", "close": 120.91, "volume": 13683620.0}, {"date": "2018-02-05", "close": 116.27, "volume": 16502540.0}, {"date": "2018-02-06", "close": 119.97, "volume": 19042200.0}, {"date": "2018-02-07", "close": 119.65, "volume": 9290950.0}, {"date": "2018-02-08", "close": 113.86, "volume": 12658550.0}, {"date": "2018-02-09", "close": 116.32, "volume": 17680090.0}, {"date": "2018-02-12", "close": 118.47, "volume": 11520970.0}, {"date": "2018-02-13", "close": 118.35, "volume": 7798959.0}, {"date": "2018-02-14", "close": 120.83, "volume": 9206175.0}, {"date": "2018-02-15", "close": 122.28, "volume": 6919910.0}, {"date": "2018-02-16", "close": 121.85, "volume": 6370754.0}, {"date": "2018-02-20", "close": 122.01, "volume": 6182793.0}, {"date": "2018-02-21", "close": 120.43, "volume": 7673225.0}, {"date": "2018-02-22", "close": 120.38, "volume": 4993671.0}, {"date": "2018-02-23", "close": 122.93, "volume": 5036798.0}, {"date": "2018-02-26", "close": 124.59, "volume": 6256942.0}, {"date": "2018-02-27", "close": 123.37, "volume": 7283934.0}, {"date": "2018-02-28", "close": 122.94, "volume": 6775185.0}, {"date": "2018-03-01", "close": 120.4, "volume": 8812193.0}, {"date": "2018-03-02", "close": 120.77, "volume": 7579549.0}, {"date": "2018-03-05", "close": 121.88, "volume": 5809832.0}, {"date": "2018-03-06", "close": 121.06, "volume": 7453718.0}, {"date": "2018-03-07", "close": 121.85, "volume": 7252656.0}, {"date": "2018-03-08", "close": 122.22, "volume": 6867701.0}, {"date": "2018-03-09", "close": 124.51, "volume": 6396185.0}, {"date": "2018-03-12", "close": 124.24, "volume": 8635661.0}, {"date": "2018-03-13", "close": 123.2, "volume": 9477034.0}, {"date": "2018-03-14", "close": 122.58, "volume": 7849398.0}, {"date": "2018-03-15", "close": 123.41, "volume": 5861906.0}, {"date": "2018-03-16", "close": 124.53, "volume": 9443531.0}, {"date": "2018-03-19", "close": 123.21, "volume": 17359920.0}, {"date": "2018-03-20", "close": 124.91, "volume": 7779233.0}, {"date": "2018-03-21", "close": 123.22, "volume": 7358924.0}, {"date": "2018-03-22", "close": 119.99, "volume": 10487680.0}, {"date": "2018-03-23", "close": 117.0, "volume": 9988267.0}, {"date": "2018-03-26", "close": 120.64, "volume": 8728003.0}, {"date": "2018-03-27", "close": 117.4, "volume": 9003615.0}, {"date": "2018-03-28", "close": 116.99, "volume": 9419780.0}, {"date": "2018-03-29", "close": 119.62, "volume": 12914750.0}, {"date": "2018-04-02", "close": 118.39, "volume": 9870585.0}, {"date": "2018-04-03", "close": 119.2, "volume": 7081280.0}, {"date": "2018-04-04", "close": 119.81, "volume": 8425514.0}, {"date": "2018-04-05", "close": 121.19, "volume": 6808420.0}, {"date": "2018-04-06", "close": 117.7, "volume": 8379057.0}, {"date": "2018-04-09", "close": 118.79, "volume": 7023420.0}, {"date": "2018-04-10", "close": 120.72, "volume": 9000063.0}, {"date": "2018-04-11", "close": 119.78, "volume": 5874810.0}, {"date": "2018-04-12", "close": 121.07, "volume": 5658619.0}, {"date": "2018-04-13", "close": 120.75, "volume": 9174106.0}, {"date": "2018-04-16", "close": 121.88, "volume": 6891554.0}, {"date": "2018-04-17", "close": 123.8, "volume": 5974292.0}, {"date": "2018-04-18", "close": 124.48, "volume": 5170065.0}, {"date": "2018-04-19", "close": 123.96, "volume": 7291699.0}, {"date": "2018-04-20", "close": 124.2, "volume": 7475920.0}, {"date": "2018-04-23", "close": 124.46, "volume": 8001651.0}, {"date": "2018-04-24", "close": 121.27, "volume": 9429655.0}, {"date": "2018-04-25", "close": 121.21, "volume": 7978602.0}, {"date": "2018-04-26", "close": 127.08, "volume": 14339710.0}, {"date": "2018-04-27", "close": 126.01, "volume": 6842446.0}, {"date": "2018-04-30", "close": 126.88, "volume": 8447867.0}, {"date": "2018-05-01", "close": 127.51, "volume": 6406057.0}, {"date": "2018-05-02", "close": 126.38, "volume": 8514174.0}, {"date": "2018-05-03", "close": 127.18, "volume": 6774806.0}, {"date": "2018-05-04", "close": 128.16, "volume": 5797788.0}, {"date": "2018-05-07", "close": 129.26, "volume": 5734568.0}, {"date": "2018-05-08", "close": 129.9, "volume": 5043463.0}, {"date": "2018-05-09", "close": 130.84, "volume": 6119360.0}, {"date": "2018-05-10", "close": 131.0, "volume": 6585478.0}, {"date": "2018-05-11", "close": 131.82, "volume": 5429397.0}, {"date": "2018-05-14", "close": 131.21, "volume": 5016775.0}, {"date": "2018-05-15", "close": 131.1, "volume": 5530545.0}, {"date": "2018-05-16", "close": 130.89, "volume": 5122839.0}, {"date": "2018-05-17", "close": 129.93, "volume": 4911288.0}, {"date": "2018-05-18", "close": 129.93, "volume": 6081909.0}, {"date": "2018-05-21", "close": 130.66, "volume": 5591673.0}, {"date": "2018-05-22", "close": 130.71, "volume": 6645279.0}, {"date": "2018-05-23", "close": 131.88, "volume": 6569021.0}, {"date": "2018-05-24", "close": 131.89, "volume": 6034283.0}, {"date": "2018-05-25", "close": 131.28, "volume": 7509559.0}, {"date": "2018-05-29", "close": 129.69, "volume": 10400960.0}, {"date": "2018-05-30", "close": 130.64, "volume": 10631220.0}, {"date": "2018-05-31", "close": 130.72, "volume": 11085840.0}, {"date": "2018-06-01", "close": 130.85, "volume": 8320741.0}, {"date": "2018-06-04", "close": 133.07, "volume": 7174782.0}, {"date": "2018-06-05", "close": 133.56, "volume": 6197663.0}, {"date": "2018-06-06", "close": 136.28, "volume": 8065581.0}, {"date": "2018-06-07", "close": 133.84, "volume": 8308287.0}, {"date": "2018-06-08", "close": 134.74, "volume": 5260741.0}, {"date": "2018-06-11", "close": 133.91, "volume": 7988297.0}, {"date": "2018-06-12", "close": 134.86, "volume": 5743145.0}, {"date": "2018-06-13", "close": 134.4, "volume": 4871835.0}, {"date": "2018-06-14", "close": 135.0, "volume": 6460762.0}, {"date": "2018-06-15", "close": 135.1, "volume": 10040740.0}, {"date": "2018-06-18", "close": 136.2, "volume": 8711247.0}, {"date": "2018-06-19", "close": 135.11, "volume": 6557430.0}, {"date": "2018-06-20", "close": 135.5, "volume": 7191720.0}, {"date": "2018-06-21", "close": 134.53, "volume": 8688679.0}, {"date": "2018-06-22", "close": 135.33, "volume": 6171083.0}, {"date": "2018-06-25", "close": 130.93, "volume": 10080970.0}, {"date": "2018-06-26", "close": 132.55, "volume": 7731414.0}, {"date": "2018-06-27", "close": 131.02, "volume": 7280909.0}, {"date": "2018-06-28", "close": 132.74, "volume": 6575822.0}, {"date": "2018-06-29", "close": 132.45, "volume": 7252229.0}, {"date": "2018-07-02", "close": 132.5, "volume": 7547017.0}, {"date": "2018-07-03", "close": 131.45, "volume": 3621640.0}, {"date": "2018-07-05", "close": 133.29, "volume": 4719579.0}, {"date": "2018-07-06", "close": 134.09, "volume": 4839568.0}, {"date": "2018-07-09", "close": 135.52, "volume": 8956872.0}, {"date": "2018-07-10", "close": 136.69, "volume": 6534014.0}, {"date": "2018-07-11", "close": 138.15, "volume": 10640170.0}, {"date": "2018-07-12", "close": 139.9, "volume": 11814920.0}, {"date": "2018-07-13", "close": 139.42, "volume": 7865736.0}, {"date": "2018-07-16", "close": 138.46, "volume": 4969758.0}, {"date": "2018-07-17", "close": 139.64, "volume": 5410499.0}, {"date": "2018-07-18", "close": 140.9, "volume": 6990943.0}, {"date": "2018-07-19", "close": 140.13, "volume": 7934767.0}, {"date": "2018-07-20", "close": 140.99, "volume": 7153581.0}, {"date": "2018-07-23", "close": 140.03, "volume": 7713965.0}, {"date": "2018-07-24", "close": 140.03, "volume": 8332372.0}, {"date": "2018-07-25", "close": 142.64, "volume": 8345334.0}, {"date": "2018-07-26", "close": 142.5, "volume": 10519700.0}, {"date": "2018-07-27", "close": 140.71, "volume": 7014714.0}, {"date": "2018-07-30", "close": 136.48, "volume": 12806540.0}, {"date": "2018-07-31", "close": 136.74, "volume": 7680285.0}, {"date": "2018-08-01", "close": 138.25, "volume": 7086636.0}, {"date": "2018-08-02", "close": 138.92, "volume": 12298920.0}, {"date": "2018-08-03", "close": 139.82, "volume": 4617440.0}, {"date": "2018-08-06", "close": 139.71, "volume": 5142966.0}, {"date": "2018-08-07", "close": 140.28, "volume": 10034380.0}, {"date": "2018-08-08", "close": 140.68, "volume": 5389395.0}, {"date": "2018-08-09", "close": 140.01, "volume": 5678473.0}, {"date": "2018-08-10", "close": 139.73, "volume": 6522054.0}, {"date": "2018-08-13", "close": 140.21, "volume": 4817269.0}, {"date": "2018-08-14", "close": 140.76, "volume": 5888686.0}, {"date": "2018-08-15", "close": 139.92, "volume": 5288429.0}, {"date": "2018-08-16", "close": 140.65, "volume": 5930010.0}, {"date": "2018-08-17", "close": 141.33, "volume": 7697713.0}, {"date": "2018-08-20", "close": 140.94, "volume": 4661902.0}, {"date": "2018-08-21", "close": 140.04, "volume": 6850694.0}, {"date": "2018-08-22", "close": 141.14, "volume": 4191653.0}, {"date": "2018-08-23", "close": 142.1, "volume": 4426763.0}, {"date": "2018-08-24", "close": 144.2, "volume": 5712072.0}, {"date": "2018-08-27", "close": 145.4, "volume": 7191123.0}, {"date": "2018-08-28", "close": 145.2, "volume": 4925663.0}, {"date": "2018-08-29", "close": 147.03, "volume": 5191645.0}, {"date": "2018-08-30", "close": 146.74, "volume": 7804345.0}, {"date": "2018-08-31", "close": 146.89, "volume": 5785316.0}, {"date": "2018-09-04", "close": 147.8, "volume": 7637793.0}, {"date": "2018-09-05", "close": 142.67, "volume": 11359530.0}, {"date": "2018-09-06", "close": 144.5, "volume": 9585977.0}, {"date": "2018-09-07", "close": 143.2, "volume": 13626110.0}, {"date": "2018-09-10", "close": 144.08, "volume": 5362650.0}, {"date": "2018-09-11", "close": 145.49, "volume": 9895741.0}, {"date": "2018-09-12", "close": 146.57, "volume": 6963538.0}, {"date": "2018-09-13", "close": 147.63, "volume": 5774016.0}, {"date": "2018-09-14", "close": 147.84, "volume": 4867485.0}, {"date": "2018-09-17", "close": 146.18, "volume": 7703212.0}, {"date": "2018-09-18", "close": 147.63, "volume": 5691154.0}, {"date": "2018-09-19", "close": 147.42, "volume": 7432144.0}, {"date": "2018-09-20", "close": 149.24, "volume": 7163488.0}, {"date": "2018-09-21", "close": 150.05, "volume": 15566770.0}, {"date": "2018-09-24", "close": 149.11, "volume": 6704456.0}, {"date": "2018-09-25", "close": 149.58, "volume": 4230659.0}, {"date": "2018-09-26", "close": 149.27, "volume": 5851906.0}, {"date": "2018-09-27", "close": 150.02, "volume": 5868529.0}, {"date": "2018-09-28", "close": 150.09, "volume": 6032598.0}, {"date": "2018-10-01", "close": 150.79, "volume": 9802023.0}, {"date": "2018-10-02", "close": 149.67, "volume": 8047405.0}, {"date": "2018-10-03", "close": 149.37, "volume": 7520309.0}, {"date": "2018-10-04", "close": 146.76, "volume": 9207261.0}, {"date": "2018-10-05", "close": 145.36, "volume": 7084617.0}, {"date": "2018-10-08", "close": 141.89, "volume": 11595120.0}, {"date": "2018-10-09", "close": 142.31, "volume": 10797580.0}, {"date": "2018-10-10", "close": 135.52, "volume": 15259430.0}, {"date": "2018-10-11", "close": 133.73, "volume": 15646580.0}, {"date": "2018-10-12", "close": 140.06, "volume": 12979990.0}, {"date": "2018-10-15", "close": 137.23, "volume": 7880853.0}, {"date": "2018-10-16", "close": 141.74, "volume": 11051690.0}, {"date": "2018-10-17", "close": 142.45, "volume": 9167625.0}, {"date": "2018-10-18", "close": 139.29, "volume": 10218910.0}, {"date": "2018-10-19", "close": 140.08, "volume": 8662489.0}, {"date": "2018-10-22", "close": 140.64, "volume": 6097787.0}, {"date": "2018-10-23", "close": 139.12, "volume": 10732990.0}, {"date": "2018-10-24", "close": 134.26, "volume": 13838260.0}, {"date": "2018-10-25", "close": 140.52, "volume": 14966090.0}, {"date": "2018-10-26", "close": 137.74, "volume": 12029220.0}, {"date": "2018-10-29", "close": 134.33, "volume": 12719200.0}, {"date": "2018-10-30", "close": 132.76, "volume": 15104240.0}, {"date": "2018-10-31", "close": 137.85, "volume": 13203470.0}, {"date": "2018-11-01", "close": 140.83, "volume": 16009070.0}, {"date": "2018-11-02", "close": 139.78, "volume": 17061370.0}, {"date": "2018-11-05", "close": 139.8, "volume": 6279355.0}, {"date": "2018-11-06", "close": 140.79, "volume": 4730789.0}, {"date": "2018-11-07", "close": 144.78, "volume": 20497920.0}, {"date": "2018-11-08", "close": 145.23, "volume": 5922896.0}, {"date": "2018-11-09", "close": 143.93, "volume": 8338799.0}, {"date": "2018-11-12", "close": 139.72, "volume": 11331360.0}, {"date": "2018-11-13", "close": 139.72, "volume": 6283188.0}, {"date": "2018-11-14", "close": 139.49, "volume": 6599435.0}, {"date": "2018-11-15", "close": 141.84, "volume": 8562305.0}, {"date": "2018-11-16", "close": 140.18, "volume": 8626278.0}, {"date": "2018-11-19", "close": 134.76, "volume": 16248790.0}, {"date": "2018-11-20", "close": 133.37, "volume": 12717890.0}, {"date": "2018-11-21", "close": 134.42, "volume": 7416053.0}, {"date": "2018-11-23", "close": 132.87, "volume": 3676032.0}, {"date": "2018-11-26", "close": 135.94, "volume": 9131016.0}, {"date": "2018-11-27", "close": 135.91, "volume": 7873291.0}, {"date": "2018-11-28", "close": 141.38, "volume": 11104110.0}, {"date": "2018-11-29", "close": 139.1, "volume": 8649119.0}, {"date": "2018-11-30", "close": 141.71, "volume": 11360110.0}, {"date": "2018-12-03", "close": 145.0, "volume": 11148770.0}, {"date": "2018-12-04", "close": 138.64, "volume": 13982010.0}, {"date": "2018-12-06", "close": 141.05, "volume": 16301120.0}, {"date": "2018-12-07", "close": 137.11, "volume": 14007190.0}, {"date": "2018-12-10", "close": 137.88, "volume": 15743350.0}, {"date": "2018-12-11", "close": 136.81, "volume": 12353590.0}, {"date": "2018-12-12", "close": 137.8, "volume": 10385840.0}, {"date": "2018-12-13", "close": 137.54, "volume": 8778042.0}, {"date": "2018-12-14", "close": 135.09, "volume": 9347350.0}, {"date": "2018-12-17", "close": 131.4, "volume": 11781330.0}, {"date": "2018-12-18", "close": 132.66, "volume": 12756010.0}, {"date": "2018-12-19", "close": 131.26, "volume": 13814100.0}, {"date": "2018-12-20", "close": 128.76, "volume": 18086080.0}, {"date": "2018-12-21", "close": 124.26, "volume": 25443340.0}, {"date": "2018-12-24", "close": 121.73, "volume": 8617681.0}, {"date": "2018-12-26", "close": 130.23, "volume": 13485080.0}, {"date": "2018-12-27", "close": 132.01, "volume": 10879380.0}, {"date": "2018-12-28", "close": 130.94, "volume": 7381178.0}, {"date": "2018-12-31", "close": 131.94, "volume": 7974918.0}, {"date": "2019-01-02", "close": 132.92, "volume": 8778946.0}, {"date": "2019-01-03", "close": 128.13, "volume": 9425621.0}, {"date": "2019-01-04", "close": 133.65, "volume": 11064420.0}, {"date": "2019-01-07", "close": 136.06, "volume": 12925120.0}, {"date": "2019-01-08", "close": 136.8, "volume": 9239946.0}, {"date": "2019-01-09", "close": 138.41, "volume": 9986910.0}, {"date": "2019-01-10", "close": 138.67, "volume": 12513970.0}, {"date": "2019-01-11", "close": 138.06, "volume": 5837950.0}, {"date": "2019-01-14", "close": 137.1, "volume": 8665133.0}, {"date": "2019-01-15", "close": 137.34, "volume": 7592702.0}, {"date": "2019-01-16", "close": 137.34, "volume": 7232822.0}, {"date": "2019-01-17", "close": 137.28, "volume": 5855911.0}, {"date": "2019-01-18", "close": 138.5, "volume": 8862419.0}, {"date": "2019-01-22", "close": 138.05, "volume": 8101342.0}, {"date": "2019-01-23", "close": 137.01, "volume": 5456799.0}, {"date": "2019-01-24", "close": 137.7, "volume": 4924695.0}, {"date": "2019-01-25", "close": 138.67, "volume": 9751319.0}, {"date": "2019-01-28", "close": 135.99, "volume": 9853646.0}, {"date": "2019-01-29", "close": 135.0, "volume": 7451864.0}, {"date": "2019-01-30", "close": 137.6, "volume": 7823716.0}, {"date": "2019-01-31", "close": 135.01, "volume": 20091530.0}, {"date": "2019-02-01", "close": 140.15, "volume": 13212600.0}, {"date": "2019-02-04", "close": 141.5, "volume": 11863100.0}, {"date": "2019-02-05", "close": 142.53, "volume": 8448135.0}, {"date": "2019-02-06", "close": 141.49, "volume": 6145911.0}, {"date": "2019-02-07", "close": 140.17, "volume": 10667760.0}, {"date": "2019-02-08", "close": 140.38, "volume": 5949638.0}, {"date": "2019-02-11", "close": 140.8, "volume": 7599085.0}, {"date": "2019-02-12", "close": 141.99, "volume": 6089937.0}, {"date": "2019-02-13", "close": 143.49, "volume": 6882308.0}, {"date": "2019-02-14", "close": 143.16, "volume": 6313208.0}, {"date": "2019-02-15", "close": 144.91, "volume": 6533905.0}, {"date": "2019-02-19", "close": 144.44, "volume": 8406642.0}, {"date": "2019-02-20", "close": 144.73, "volume": 5283030.0}, {"date": "2019-02-21", "close": 144.0, "volume": 8568290.0}, {"date": "2019-02-22", "close": 145.87, "volume": 9680624.0}, {"date": "2019-02-25", "close": 146.06, "volume": 9729623.0}, {"date": "2019-02-26", "close": 147.04, "volume": 7331321.0}, {"date": "2019-02-27", "close": 147.22, "volume": 9728598.0}, {"date": "2019-02-28", "close": 148.12, "volume": 6250203.0}, {"date": "2019-03-01", "close": 149.47, "volume": 7010126.0}, {"date": "2019-03-04", "close": 147.96, "volume": 6976865.0}, {"date": "2019-03-05", "close": 147.95, "volume": 9678623.0}, {"date": "2019-03-06", "close": 147.81, "volume": 8185330.0}, {"date": "2019-03-07", "close": 146.83, "volume": 8759700.0}, {"date": "2019-03-08", "close": 147.35, "volume": 5167353.0}, {"date": "2019-03-11", "close": 150.67, "volume": 9359544.0}, {"date": "2019-03-12", "close": 151.73, "volume": 9464904.0}, {"date": "2019-03-13", "close": 152.47, "volume": 8256015.0}, {"date": "2019-03-14", "close": 154.2, "volume": 9363851.0}, {"date": "2019-03-15", "close": 155.46, "volume": 20160130.0}, {"date": "2019-03-18", "close": 154.96, "volume": 9687640.0}, {"date": "2019-03-19", "close": 154.59, "volume": 9199162.0}, {"date": "2019-03-20", "close": 153.75, "volume": 6389693.0}, {"date": "2019-03-21", "close": 155.8, "volume": 7021756.0}, {"date": "2019-03-22", "close": 153.07, "volume": 8119518.0}, {"date": "2019-03-25", "close": 153.03, "volume": 7566857.0}, {"date": "2019-03-26", "close": 155.3, "volume": 15592170.0}, {"date": "2019-03-27", "close": 154.22, "volume": 12252980.0}, {"date": "2019-03-28", "close": 154.67, "volume": 16900790.0}, {"date": "2019-03-29", "close": 156.19, "volume": 12164330.0}, {"date": "2019-04-01", "close": 157.26, "volume": 6238522.0}, {"date": "2019-04-02", "close": 157.78, "volume": 6214121.0}, {"date": "2019-04-03", "close": 158.46, "volume": 8208971.0}, {"date": "2019-04-04", "close": 157.64, "volume": 5100109.0}, {"date": "2019-04-05", "close": 157.65, "volume": 4178207.0}, {"date": "2019-04-08", "close": 157.75, "volume": 5604632.0}, {"date": "2019-04-09", "close": 157.49, "volume": 6364081.0}, {"date": "2019-04-10", "close": 158.56, "volume": 3917177.0}, {"date": "2019-04-11", "close": 157.86, "volume": 5771307.0}, {"date": "2019-04-12", "close": 159.64, "volume": 6744184.0}, {"date": "2019-04-15", "close": 160.44, "volume": 8142732.0}, {"date": "2019-04-16", "close": 160.23, "volume": 6021221.0}, {"date": "2019-04-17", "close": 160.44, "volume": 4609019.0}, {"date": "2019-04-18", "close": 160.16, "volume": 7852884.0}, {"date": "2019-04-22", "close": 160.4, "volume": 4602514.0}, {"date": "2019-04-23", "close": 161.66, "volume": 6519961.0}, {"date": "2019-04-24", "close": 161.49, "volume": 7341050.0}, {"date": "2019-04-25", "close": 161.02, "volume": 8844580.0}, {"date": "2019-04-26", "close": 162.93, "volume": 7523787.0}, {"date": "2019-04-29", "close": 164.15, "volume": 10002490.0}, {"date": "2019-04-30", "close": 164.43, "volume": 6427469.0}, {"date": "2019-05-01", "close": 162.79, "volume": 5248092.0}, {"date": "2019-05-02", "close": 161.12, "volume": 6054926.0}, {"date": "2019-05-03", "close": 162.04, "volume": 4317836.0}, {"date": "2019-05-06", "close": 162.28, "volume": 10442360.0}, {"date": "2019-05-07", "close": 160.21, "volume": 6413553.0}, {"date": "2019-05-08", "close": 160.76, "volume": 5445899.0}, {"date": "2019-05-09", "close": 159.81, "volume": 6813880.0}, {"date": "2019-05-10", "close": 160.71, "volume": 5192495.0}, {"date": "2019-05-13", "close": 157.33, "volume": 9729964.0}, {"date": "2019-05-14", "close": 160.21, "volume": 9756655.0}, {"date": "2019-05-15", "close": 162.79, "volume": 7547009.0}, {"date": "2019-05-16", "close": 164.87, "volume": 9745459.0}, {"date": "2019-05-17", "close": 164.09, "volume": 4582485.0}, {"date": "2019-05-20", "close": 163.47, "volume": 4747352.0}, {"date": "2019-05-21", "close": 163.86, "volume": 9095674.0}, {"date": "2019-05-22", "close": 164.24, "volume": 5416382.0}, {"date": "2019-05-23", "close": 161.51, "volume": 6137978.0}, {"date": "2019-05-24", "close": 162.64, "volume": 4105718.0}, {"date": "2019-05-28", "close": 163.71, "volume": 10202740.0}, {"date": "2019-05-29", "close": 162.73, "volume": 6456044.0}, {"date": "2019-05-30", "close": 162.76, "volume": 4750610.0}, {"date": "2019-05-31", "close": 161.33, "volume": 5079016.0}, {"date": "2019-06-03", "close": 158.6, "volume": 8034590.0}, {"date": "2019-06-04", "close": 162.33, "volume": 6684794.0}, {"date": "2019-06-05", "close": 165.39, "volume": 7769282.0}, {"date": "2019-06-06", "close": 166.92, "volume": 13738470.0}, {"date": "2019-06-07", "close": 170.05, "volume": 10529170.0}, {"date": "2019-06-10", "close": 170.82, "volume": 7565924.0}, {"date": "2019-06-11", "close": 170.31, "volume": 6083065.0}, {"date": "2019-06-12", "close": 171.59, "volume": 6772048.0}, {"date": "2019-06-13", "close": 169.35, "volume": 6901436.0}, {"date": "2019-06-14", "close": 169.66, "volume": 4999905.0}, {"date": "2019-06-17", "close": 169.56, "volume": 6410155.0}, {"date": "2019-06-18", "close": 169.28, "volume": 6969300.0}, {"date": "2019-06-19", "close": 170.69, "volume": 6323865.0}, {"date": "2019-06-20", "close": 173.74, "volume": 11474070.0}, {"date": "2019-06-21", "close": 173.44, "volume": 11728250.0}, {"date": "2019-06-24", "close": 173.85, "volume": 5554877.0}, {"date": "2019-06-25", "close": 171.28, "volume": 9899898.0}, {"date": "2019-06-26", "close": 171.06, "volume": 7129946.0}, {"date": "2019-06-27", "close": 171.23, "volume": 5873376.0}, {"date": "2019-06-28", "close": 173.55, "volume": 8442697.0}, {"date": "2019-07-01", "close": 173.94, "volume": 6121956.0}, {"date": "2019-07-02", "close": 175.28, "volume": 5239069.0}, {"date": "2019-07-03", "close": 176.87, "volume": 4066632.0}, {"date": "2019-07-05", "close": 176.66, "volume": 5840638.0}, {"date": "2019-07-08", "close": 176.19, "volume": 6720284.0}, {"date": "2019-07-09", "close": 177.73, "volume": 4894250.0}, {"date": "2019-07-10", "close": 179.31, "volume": 5110955.0}, {"date": "2019-07-11", "close": 180.74, "volume": 6986642.0}, {"date": "2019-07-12", "close": 180.33, "volume": 7196717.0}, {"date": "2019-07-15", "close": 180.57, "volume": 4490576.0}, {"date": "2019-07-16", "close": 179.31, "volume": 6800162.0}, {"date": "2019-07-17", "close": 179.15, "volume": 3994229.0}, {"date": "2019-07-18", "close": 180.53, "volume": 4738512.0}, {"date": "2019-07-19", "close": 179.24, "volume": 5327073.0}, {"date": "2019-07-22", "close": 180.57, "volume": 4864405.0}, {"date": "2019-07-23", "close": 180.9, "volume": 7192989.0}, {"date": "2019-07-24", "close": 183.33, "volume": 8169268.0}, {"date": "2019-07-25", "close": 181.59, "volume": 6085782.0}, {"date": "2019-07-26", "close": 183.69, "volume": 5056545.0}, {"date": "2019-07-29", "close": 183.21, "volume": 4621839.0}, {"date": "2019-07-30", "close": 181.53, "volume": 5236595.0}, {"date": "2019-07-31", "close": 178.0, "volume": 7981222.0}, {"date": "2019-08-01", "close": 179.17, "volume": 8417340.0}, {"date": "2019-08-02", "close": 177.42, "volume": 8264575.0}, {"date": "2019-08-05", "close": 168.86, "volume": 16858340.0}, {"date": "2019-08-06", "close": 172.48, "volume": 10281290.0}, {"date": "2019-08-07", "close": 175.32, "volume": 8292806.0}, {"date": "2019-08-08", "close": 179.9, "volume": 7602826.0}, {"date": "2019-08-09", "close": 179.05, "volume": 5373665.0}, {"date": "2019-08-12", "close": 176.34, "volume": 7394391.0}, {"date": "2019-08-13", "close": 178.61, "volume": 6786004.0}, {"date": "2019-08-14", "close": 173.51, "volume": 7293455.0}, {"date": "2019-08-15", "close": 176.27, "volume": 6698028.0}, {"date": "2019-08-16", "close": 178.23, "volume": 8312221.0}, {"date": "2019-08-19", "close": 179.74, "volume": 5285814.0}, {"date": "2019-08-20", "close": 179.24, "volume": 3794064.0}, {"date": "2019-08-21", "close": 180.94, "volume": 3696519.0}, {"date": "2019-08-22", "close": 180.09, "volume": 6660275.0}, {"date": "2019-08-23", "close": 175.23, "volume": 7053554.0}, {"date": "2019-08-26", "close": 177.59, "volume": 7755205.0}, {"date": "2019-08-27", "close": 178.38, "volume": 4024304.0}, {"date": "2019-08-28", "close": 178.67, "volume": 4409264.0}, {"date": "2019-08-29", "close": 181.17, "volume": 4679395.0}, {"date": "2019-08-30", "close": 180.82, "volume": 4061275.0}, {"date": "2019-09-03", "close": 179.2, "volume": 4644378.0}, {"date": "2019-09-04", "close": 181.77, "volume": 4168909.0}, {"date": "2019-09-05", "close": 184.73, "volume": 6387278.0}, {"date": "2019-09-06", "close": 185.74, "volume": 7990936.0}, {"date": "2019-09-09", "close": 181.55, "volume": 7290516.0}, {"date": "2019-09-10", "close": 176.35, "volume": 15255200.0}, {"date": "2019-09-11", "close": 174.98, "volume": 9113604.0}, {"date": "2019-09-12", "close": 177.98, "volume": 7748794.0}, {"date": "2019-09-13", "close": 177.27, "volume": 6103245.0}, {"date": "2019-09-16", "close": 176.11, "volume": 4253607.0}, {"date": "2019-09-17", "close": 176.45, "volume": 5940308.0}, {"date": "2019-09-18", "close": 175.29, "volume": 9758746.0}, {"date": "2019-09-19", "close": 175.96, "volume": 7029109.0}, {"date": "2019-09-20", "close": 174.06, "volume": 12935740.0}, {"date": "2019-09-23", "close": 174.91, "volume": 8837886.0}, {"date": "2019-09-24", "close": 174.48, "volume": 10428260.0}, {"date": "2019-09-25", "close": 175.28, "volume": 7828568.0}, {"date": "2019-09-26", "close": 175.65, "volume": 10428120.0}, {"date": "2019-09-27", "close": 174.0, "volume": 9307300.0}, {"date": "2019-09-30", "close": 172.01, "volume": 16609020.0}, {"date": "2019-10-01", "close": 174.29, "volume": 8224567.0}, {"date": "2019-10-02", "close": 169.83, "volume": 10721760.0}, {"date": "2019-10-03", "close": 172.87, "volume": 7346733.0}, {"date": "2019-10-04", "close": 175.98, "volume": 6124333.0}, {"date": "2019-10-07", "close": 174.9, "volume": 5295449.0}, {"date": "2019-10-08", "close": 172.42, "volume": 5496853.0}, {"date": "2019-10-09", "close": 174.88, "volume": 6343617.0}, {"date": "2019-10-10", "close": 174.88, "volume": 4850389.0}, {"date": "2019-10-11", "close": 177.06, "volume": 8950605.0}, {"date": "2019-10-14", "close": 177.36, "volume": 7263803.0}, {"date": "2019-10-15", "close": 178.75, "volume": 4445673.0}, {"date": "2019-10-16", "close": 177.87, "volume": 6521596.0}, {"date": "2019-10-17", "close": 177.94, "volume": 4910081.0}, {"date": "2019-10-18", "close": 175.71, "volume": 6312056.0}, {"date": "2019-10-21", "close": 176.43, "volume": 4927422.0}, {"date": "2019-10-22", "close": 170.86, "volume": 10184700.0}, {"date": "2019-10-23", "close": 171.32, "volume": 7165408.0}, {"date": "2019-10-24", "close": 176.16, "volume": 8126875.0}, {"date": "2019-10-25", "close": 177.85, "volume": 10130120.0}, {"date": "2019-10-28", "close": 179.84, "volume": 10086500.0}, {"date": "2019-10-29", "close": 177.63, "volume": 7572843.0}, {"date": "2019-10-30", "close": 179.25, "volume": 5374780.0}, {"date": "2019-10-31", "close": 178.86, "volume": 6830810.0}, {"date": "2019-11-01", "close": 180.93, "volume": 7000179.0}, {"date": "2019-11-04", "close": 178.95, "volume": 7154752.0}, {"date": "2019-11-05", "close": 176.37, "volume": 7447455.0}, {"date": "2019-11-06", "close": 176.77, "volume": 6992475.0}, {"date": "2019-11-07", "close": 178.43, "volume": 7227171.0}, {"date": "2019-11-08", "close": 178.97, "volume": 3894840.0}, {"date": "2019-11-11", "close": 179.54, "volume": 3617682.0}, {"date": "2019-11-12", "close": 179.74, "volume": 6119315.0}, {"date": "2019-11-13", "close": 179.41, "volume": 6159587.0}, {"date": "2019-11-14", "close": 179.75, "volume": 9812608.0}, {"date": "2019-11-15", "close": 179.77, "volume": 7809545.0}, {"date": "2019-11-18", "close": 179.66, "volume": 7175036.0}, {"date": "2019-11-19", "close": 182.77, "volume": 8551440.0}, {"date": "2019-11-20", "close": 181.66, "volume": 6040751.0}, {"date": "2019-11-21", "close": 179.89, "volume": 5112247.0}, {"date": "2019-11-22", "close": 179.47, "volume": 6865618.0}, {"date": "2019-11-25", "close": 180.97, "volume": 5458117.0}, {"date": "2019-11-26", "close": 182.55, "volume": 7080264.0}, {"date": "2019-11-27", "close": 184.37, "volume": 11453290.0}, {"date": "2019-11-29", "close": 184.51, "volume": 3139087.0}, {"date": "2019-12-02", "close": 181.79, "volume": 6890539.0}, {"date": "2019-12-03", "close": 181.9, "volume": 4565433.0}, {"date": "2019-12-04", "close": 180.6, "volume": 10652340.0}, {"date": "2019-12-05", "close": 181.89, "volume": 4639619.0}, {"date": "2019-12-06", "close": 182.17, "volume": 14527690.0}, {"date": "2019-12-09", "close": 182.92, "volume": 10263510.0}, {"date": "2019-12-10", "close": 182.26, "volume": 8626036.0}, {"date": "2019-12-11", "close": 182.01, "volume": 7140159.0}, {"date": "2019-12-12", "close": 182.64, "volume": 11194990.0}, {"date": "2019-12-13", "close": 185.14, "volume": 8558821.0}, {"date": "2019-12-16", "close": 186.24, "volume": 8250829.0}, {"date": "2019-12-17", "close": 185.52, "volume": 10209380.0}, {"date": "2019-12-18", "close": 184.9, "volume": 8969077.0}, {"date": "2019-12-19", "close": 186.54, "volume": 5854574.0}, {"date": "2019-12-20", "close": 188.0, "volume": 11259670.0}, {"date": "2019-12-23", "close": 187.08, "volume": 5832058.0}, {"date": "2019-12-24", "close": 187.57, "volume": 2420922.0}, {"date": "2019-12-26", "close": 189.16, "volume": 5237302.0}, {"date": "2019-12-27", "close": 189.39, "volume": 5448825.0}, {"date": "2019-12-30", "close": 187.83, "volume": 4833587.0}, {"date": "2019-12-31", "close": 187.9, "volume": 5273036.0}, {"date": "2020-01-02", "close": 191.12, "volume": 8734203.0}, {"date": "2020-01-03", "close": 189.6, "volume": 4900888.0}, {"date": "2020-01-06", "close": 189.19, "volume": 10110570.0}, {"date": "2020-01-07", "close": 188.69, "volume": 4414489.0}, {"date": "2020-01-08", "close": 191.92, "volume": 5713315.0}, {"date": "2020-01-09", "close": 193.25, "volume": 6749144.0}, {"date": "2020-01-10", "close": 193.77, "volume": 6587582.0}, {"date": "2020-01-13", "close": 195.33, "volume": 11292360.0}, {"date": "2020-01-14", "close": 196.05, "volume": 6239663.0}, {"date": "2020-01-15", "close": 199.8, "volume": 10831060.0}, {"date": "2020-01-16", "close": 200.95, "volume": 9983741.0}, {"date": "2020-01-17", "close": 204.7, "volume": 12518920.0}, {"date": "2020-01-21", "close": 207.29, "volume": 14861650.0}, {"date": "2020-01-22", "close": 207.9, "volume": 8065003.0}, {"date": "2020-01-23", "close": 206.52, "volume": 8520798.0}, {"date": "2020-01-24", "close": 205.0, "volume": 7812898.0}, {"date": "2020-01-27", "close": 201.69, "volume": 7198865.0}, {"date": "2020-01-28", "close": 202.85, "volume": 7215696.0}, {"date": "2020-01-29", "close": 204.86, "volume": 7051852.0}, {"date": "2020-01-30", "close": 208.21, "volume": 8571872.0}, {"date": "2020-01-31", "close": 198.97, "volume": 16699570.0}, {"date": "2020-02-03", "close": 200.81, "volume": 10887870.0}, {"date": "2020-02-04", "close": 203.56, "volume": 10205900.0}, {"date": "2020-02-05", "close": 202.81, "volume": 8672418.0}, {"date": "2020-02-06", "close": 203.04, "volume": 7001184.0}, {"date": "2020-02-07", "close": 202.74, "volume": 5691149.0}, {"date": "2020-02-10", "close": 205.99, "volume": 6239519.0}, {"date": "2020-02-11", "close": 203.94, "volume": 10231890.0}, {"date": "2020-02-12", "close": 207.44, "volume": 7355774.0}, {"date": "2020-02-13", "close": 207.4, "volume": 9495314.0}, {"date": "2020-02-14", "close": 210.29, "volume": 6548804.0}, {"date": "2020-02-18", "close": 211.2, "volume": 7652915.0}, {"date": "2020-02-19", "close": 213.31, "volume": 5927543.0}, {"date": "2020-02-20", "close": 211.45, "volume": 8531862.0}, {"date": "2020-02-21", "close": 208.81, "volume": 9233229.0}, {"date": "2020-02-24", "close": 198.79, "volume": 13316770.0}, {"date": "2020-02-25", "close": 188.4, "volume": 18538950.0}, {"date": "2020-02-26", "close": 187.21, "volume": 14218220.0}, {"date": "2020-02-27", "close": 180.01, "volume": 17536600.0}, {"date": "2020-02-28", "close": 181.76, "volume": 22674740.0}, {"date": "2020-03-02", "close": 192.33, "volume": 17434490.0}, {"date": "2020-03-03", "close": 185.73, "volume": 15226400.0}, {"date": "2020-03-04", "close": 194.29, "volume": 10789150.0}, {"date": "2020-03-05", "close": 186.96, "volume": 10106880.0}, {"date": "2020-03-06", "close": 184.36, "volume": 15183150.0}, {"date": "2020-03-09", "close": 171.13, "volume": 20486360.0}, {"date": "2020-03-10", "close": 182.6, "volume": 16119420.0}, {"date": "2020-03-11", "close": 172.95, "volume": 14611850.0}, {"date": "2020-03-12", "close": 160.08, "volume": 27467750.0}, {"date": "2020-03-13", "close": 175.83, "volume": 19948860.0}, {"date": "2020-03-16", "close": 152.01, "volume": 23692020.0}, {"date": "2020-03-17", "close": 157.89, "volume": 22298000.0}, {"date": "2020-03-18", "close": 148.48, "volume": 22787470.0}, {"date": "2020-03-19", "close": 152.25, "volume": 19362800.0}, {"date": "2020-03-20", "close": 146.83, "volume": 18692080.0}, {"date": "2020-03-23", "close": 135.74, "volume": 30344070.0}, {"date": "2020-03-24", "close": 154.53, "volume": 24488280.0}, {"date": "2020-03-25", "close": 161.78, "volume": 20619630.0}, {"date": "2020-03-26", "close": 168.88, "volume": 17068960.0}, {"date": "2020-03-27", "close": 161.56, "volume": 14950750.0}, {"date": "2020-03-30", "close": 165.57, "volume": 15714500.0}, {"date": "2020-03-31", "close": 161.12, "volume": 20613130.0}, {"date": "2020-04-01", "close": 153.11, "volume": 12595200.0}, {"date": "2020-04-02", "close": 157.39, "volume": 14051130.0}, {"date": "2020-04-03", "close": 151.85, "volume": 11994680.0}, {"date": "2020-04-06", "close": 169.44, "volume": 16479120.0}, {"date": "2020-04-07", "close": 168.59, "volume": 15379000.0}, {"date": "2020-04-08", "close": 174.94, "volume": 11146510.0}, {"date": "2020-04-09", "close": 173.69, "volume": 12231770.0}, {"date": "2020-04-13", "close": 168.99, "volume": 14043740.0}, {"date": "2020-04-14", "close": 174.62, "volume": 9980479.0}, {"date": "2020-04-15", "close": 165.96, "volume": 12118670.0}, {"date": "2020-04-16", "close": 162.42, "volume": 20308240.0}, {"date": "2020-04-17", "close": 169.54, "volume": 15375820.0}, {"date": "2020-04-20", "close": 164.22, "volume": 10505200.0}, {"date": "2020-04-21", "close": 160.53, "volume": 10562120.0}, {"date": "2020-04-22", "close": 166.59, "volume": 14512900.0}, {"date": "2020-04-23", "close": 166.38, "volume": 11411300.0}, {"date": "2020-04-24", "close": 167.32, "volume": 8393562.0}, {"date": "2020-04-27", "close": 171.76, "volume": 9903319.0}, {"date": "2020-04-28", "close": 171.25, "volume": 8614404.0}, {"date": "2020-04-29", "close": 181.79, "volume": 12862800.0}, {"date": "2020-04-30", "close": 178.72, "volume": 11331580.0}, {"date": "2020-05-01", "close": 175.57, "volume": 10109560.0}, {"date": "2020-05-04", "close": 176.15, "volume": 9386209.0}, {"date": "2020-05-05", "close": 178.44, "volume": 13512960.0}, {"date": "2020-05-06", "close": 178.78, "volume": 8540501.0}, {"date": "2020-05-07", "close": 182.72, "volume": 9262209.0}, {"date": "2020-05-08", "close": 185.09, "volume": 6475195.0}, {"date": "2020-05-11", "close": 183.56, "volume": 8683139.0}, {"date": "2020-05-12", "close": 179.47, "volume": 8219650.0}, {"date": "2020-05-13", "close": 177.09, "volume": 13377120.0}, {"date": "2020-05-14", "close": 180.9, "volume": 9695147.0}, {"date": "2020-05-15", "close": 183.49, "volume": 10785880.0}, {"date": "2020-05-18", "close": 191.38, "volume": 11806310.0}, {"date": "2020-05-19", "close": 189.36, "volume": 7446814.0}, {"date": "2020-05-20", "close": 193.86, "volume": 9545600.0}, {"date": "2020-05-21", "close": 190.62, "volume": 11338070.0}, {"date": "2020-05-22", "close": 190.86, "volume": 5807559.0}, {"date": "2020-05-26", "close": 193.22, "volume": 9662199.0}, {"date": "2020-05-27", "close": 192.82, "volume": 7650334.0}, {"date": "2020-05-28", "close": 194.26, "volume": 8357439.0}, {"date": "2020-05-29", "close": 195.24, "volume": 10213510.0}, {"date": "2020-06-01", "close": 194.35, "volume": 6019388.0}, {"date": "2020-06-02", "close": 196.36, "volume": 8462065.0}, {"date": "2020-06-03", "close": 196.87, "volume": 8879428.0}, {"date": "2020-06-04", "close": 193.64, "volume": 7829774.0}, {"date": "2020-06-05", "close": 199.61, "volume": 8561152.0}, {"date": "2020-06-08", "close": 199.6, "volume": 7628052.0}, {"date": "2020-06-09", "close": 199.08, "volume": 6892262.0}, {"date": "2020-06-10", "close": 200.48, "volume": 8405338.0}, {"date": "2020-06-11", "close": 188.88, "volume": 11974600.0}, {"date": "2020-06-12", "close": 192.26, "volume": 11706350.0}, {"date": "2020-06-15", "close": 191.76, "volume": 6758998.0}, {"date": "2020-06-16", "close": 192.88, "volume": 11057220.0}, {"date": "2020-06-17", "close": 193.56, "volume": 5968877.0}, {"date": "2020-06-18", "close": 193.91, "volume": 5803210.0}, {"date": "2020-06-19", "close": 192.2, "volume": 11483310.0}, {"date": "2020-06-22", "close": 194.96, "volume": 6674515.0}, {"date": "2020-06-23", "close": 197.97, "volume": 9866782.0}, {"date": "2020-06-24", "close": 191.41, "volume": 9453097.0}, {"date": "2020-06-25", "close": 193.98, "volume": 9936587.0}, {"date": "2020-06-26", "close": 189.27, "volume": 11835980.0}, {"date": "2020-06-29", "close": 191.38, "volume": 8020373.0}, {"date": "2020-06-30", "close": 193.17, "volume": 9040104.0}, {"date": "2020-07-01", "close": 193.78, "volume": 6394132.0}, {"date": "2020-07-02", "close": 195.67, "volume": 6299276.0}, {"date": "2020-07-06", "close": 197.76, "volume": 7292237.0}, {"date": "2020-07-07", "close": 194.2, "volume": 7660130.0}, {"date": "2020-07-08", "close": 195.07, "volume": 8367953.0}, {"date": "2020-07-09", "close": 192.21, "volume": 8548236.0}, {"date": "2020-07-10", "close": 192.55, "volume": 7674187.0}, {"date": "2020-07-13", "close": 189.02, "volume": 8564070.0}, {"date": "2020-07-14", "close": 193.33, "volume": 8003917.0}, {"date": "2020-07-15", "close": 196.55, "volume": 7681064.0}, {"date": "2020-07-16", "close": 193.5, "volume": 5063990.0}, {"date": "2020-07-17", "close": 195.09, "volume": 6420921.0}, {"date": "2020-07-20", "close": 198.47, "volume": 6985253.0}, {"date": "2020-07-21", "close": 196.48, "volume": 7219418.0}, {"date": "2020-07-22", "close": 198.86, "volume": 6823385.0}, {"date": "2020-07-23", "close": 197.43, "volume": 6106708.0}, {"date": "2020-07-24", "close": 195.15, "volume": 7160336.0}, {"date": "2020-07-27", "close": 196.91, "volume": 5604702.0}, {"date": "2020-07-28", "close": 196.74, "volume": 6897278.0}, {"date": "2020-07-29", "close": 198.58, "volume": 9471295.0}, {"date": "2020-07-30", "close": 194.06, "volume": 10499360.0}, {"date": "2020-07-31", "close": 190.4, "volume": 14186000.0}, {"date": "2020-08-03", "close": 190.69, "volume": 11407910.0}, {"date": "2020-08-04", "close": 192.29, "volume": 8203979.0}, {"date": "2020-08-05", "close": 196.1, "volume": 8907332.0}, {"date": "2020-08-06", "close": 198.77, "volume": 7480317.0}, {"date": "2020-08-07", "close": 196.36, "volume": 5653969.0}, {"date": "2020-08-10", "close": 196.79, "volume": 5525401.0}, {"date": "2020-08-11", "close": 197.77, "volume": 11549610.0}, {"date": "2020-08-12", "close": 198.74, "volume": 5432755.0}, {"date": "2020-08-13", "close": 197.58, "volume": 7014804.0}, {"date": "2020-08-14", "close": 196.64, "volume": 5014416.0}, {"date": "2020-08-17", "close": 199.43, "volume": 6256203.0}, {"date": "2020-08-18", "close": 199.01, "volume": 6519888.0}, {"date": "2020-08-19", "close": 200.99, "volume": 9467594.0}, {"date": "2020-08-20", "close": 204.15, "volume": 8849171.0}, {"date": "2020-08-21", "close": 204.13, "volume": 9998308.0}, {"date": "2020-08-24", "close": 206.41, "volume": 6159596.0}, {"date": "2020-08-25", "close": 208.1, "volume": 5828348.0}, {"date": "2020-08-26", "close": 210.26, "volume": 7035221.0}, {"date": "2020-08-27", "close": 211.03, "volume": 8619578.0}, {"date": "2020-08-28", "close": 215.71, "volume": 7349837.0}, {"date": "2020-08-31", "close": 211.99, "volume": 9326852.0}, {"date": "2020-09-01", "close": 213.35, "volume": 5648766.0}, {"date": "2020-09-02", "close": 216.48, "volume": 9863801.0}, {"date": "2020-09-03", "close": 208.96, "volume": 11310190.0}, {"date": "2020-09-04", "close": 204.66, "volume": 13243600.0}, {"date": "2020-09-08", "close": 200.12, "volume": 14186880.0}, {"date": "2020-09-09", "close": 204.06, "volume": 7532626.0}, {"date": "2020-09-10", "close": 201.54, "volume": 7242970.0}, {"date": "2020-09-11", "close": 200.68, "volume": 7439317.0}, {"date": "2020-09-14", "close": 204.98, "volume": 11730450.0}, {"date": "2020-09-15", "close": 205.39, "volume": 6328575.0}, {"date": "2020-09-16", "close": 205.13, "volume": 6135541.0}, {"date": "2020-09-17", "close": 205.27, "volume": 7474944.0}, {"date": "2020-09-18", "close": 202.61, "volume": 9084141.0}, {"date": "2020-09-21", "close": 197.45, "volume": 9656041.0}, {"date": "2020-09-22", "close": 200.56, "volume": 7543137.0}, {"date": "2020-09-23", "close": 195.37, "volume": 6310558.0}, {"date": "2020-09-24", "close": 195.52, "volume": 9865265.0}, {"date": "2020-09-25", "close": 197.25, "volume": 5496052.0}, {"date": "2020-09-28", "close": 200.32, "volume": 5565280.0}, {"date": "2020-09-29", "close": 199.44, "volume": 5559814.0}, {"date": "2020-09-30", "close": 199.97, "volume": 9157591.0}, {"date": "2020-10-01", "close": 203.35, "volume": 7234628.0}, {"date": "2020-10-02", "close": 201.46, "volume": 6019734.0}, {"date": "2020-10-05", "close": 203.54, "volume": 6090528.0}, {"date": "2020-10-06", "close": 200.45, "volume": 5841141.0}, {"date": "2020-10-07", "close": 202.47, "volume": 6713433.0}, {"date": "2020-10-08", "close": 202.98, "volume": 3955634.0}, {"date": "2020-10-09", "close": 206.64, "volume": 5562948.0}, {"date": "2020-10-12", "close": 206.4, "volume": 6622714.0}, {"date": "2020-10-13", "close": 204.32, "volume": 5621674.0}, {"date": "2020-10-14", "close": 202.2, "volume": 5321915.0}, {"date": "2020-10-15", "close": 199.55, "volume": 8887367.0}, {"date": "2020-10-16", "close": 200.26, "volume": 6387996.0}, {"date": "2020-10-19", "close": 196.97, "volume": 7449606.0}, {"date": "2020-10-20", "close": 197.7, "volume": 7429822.0}, {"date": "2020-10-21", "close": 198.43, "volume": 6067207.0}, {"date": "2020-10-22", "close": 197.99, "volume": 4911939.0}, {"date": "2020-10-23", "close": 198.01, "volume": 5877238.0}, {"date": "2020-10-26", "close": 193.07, "volume": 12608690.0}, {"date": "2020-10-27", "close": 190.06, "volume": 8690350.0}, {"date": "2020-10-28", "close": 180.87, "volume": 17809450.0}, {"date": "2020-10-29", "close": 184.87, "volume": 16820870.0}, {"date": "2020-10-30", "close": 181.71, "volume": 10256300.0}, {"date": "2020-11-02", "close": 184.74, "volume": 8057085.0}, {"date": "2020-11-03", "close": 188.34, "volume": 6467857.0}, {"date": "2020-11-04", "close": 193.97, "volume": 8102656.0}, {"date": "2020-11-05", "close": 197.64, "volume": 7132143.0}, {"date": "2020-11-06", "close": 198.47, "volume": 6180509.0}, {"date": "2020-11-09", "close": 212.68, "volume": 17916900.0}, {"date": "2020-11-10", "close": 213.31, "volume": 7943557.0}, {"date": "2020-11-11", "close": 212.7, "volume": 5331383.0}, {"date": "2020-11-12", "close": 208.26, "volume": 7303816.0}, {"date": "2020-11-13", "close": 210.48, "volume": 6378517.0}, {"date": "2020-11-16", "close": 212.7, "volume": 12083210.0}, {"date": "2020-11-17", "close": 210.71, "volume": 7268825.0}, {"date": "2020-11-18", "close": 207.83, "volume": 6977923.0}, {"date": "2020-11-19", "close": 207.57, "volume": 5657248.0}, {"date": "2020-11-20", "close": 203.88, "volume": 9654712.0}, {"date": "2020-11-23", "close": 208.16, "volume": 6107265.0}, {"date": "2020-11-24", "close": 209.68, "volume": 10112750.0}, {"date": "2020-11-25", "close": 210.89, "volume": 6772894.0}, {"date": "2020-11-27", "close": 211.0, "volume": 3512893.0}, {"date": "2020-11-30", "close": 210.35, "volume": 7725515.0}, {"date": "2020-12-01", "close": 211.2, "volume": 8049443.0}, {"date": "2020-12-02", "close": 210.18, "volume": 9728898.0}, {"date": "2020-12-03", "close": 208.05, "volume": 9203327.0}, {"date": "2020-12-04", "close": 212.68, "volume": 5720129.0}, {"date": "2020-12-07", "close": 212.65, "volume": 10624500.0}, {"date": "2020-12-08", "close": 212.77, "volume": 8646231.0}, {"date": "2020-12-09", "close": 209.58, "volume": 6251066.0}, {"date": "2020-12-10", "close": 207.61, "volume": 10492040.0}, {"date": "2020-12-11", "close": 206.24, "volume": 9227638.0}, {"date": "2020-12-14", "close": 207.25, "volume": 11967700.0}, {"date": "2020-12-15", "close": 208.36, "volume": 9799032.0}, {"date": "2020-12-16", "close": 208.27, "volume": 7504356.0}, {"date": "2020-12-17", "close": 211.18, "volume": 6517228.0}, {"date": "2020-12-18", "close": 211.31, "volume": 13298240.0}, {"date": "2020-12-21", "close": 209.01, "volume": 7576684.0}, {"date": "2020-12-22", "close": 205.84, "volume": 7403829.0}, {"date": "2020-12-23", "close": 205.3, "volume": 6523085.0}, {"date": "2020-12-24", "close": 208.7, "volume": 3367895.0}, {"date": "2020-12-28", "close": 212.63, "volume": 5816208.0}, {"date": "2020-12-29", "close": 214.37, "volume": 6093412.0}, {"date": "2020-12-30", "close": 218.36, "volume": 8875066.0}, {"date": "2020-12-31", "close": 218.73, "volume": 5922170.0}, {"date": "2021-01-04", "close": 217.76, "volume": 10318330.0}, {"date": "2021-01-05", "close": 214.51, "volume": 6869718.0}, {"date": "2021-01-06", "close": 212.62, "volume": 7206248.0}, {"date": "2021-01-07", "close": 213.81, "volume": 10967870.0}, {"date": "2021-01-08", "close": 215.45, "volume": 6513279.0}, {"date": "2021-01-11", "close": 212.89, "volume": 7354527.0}, {"date": "2021-01-12", "close": 208.86, "volume": 9331611.0}, {"date": "2021-01-13", "close": 209.35, "volume": 6688464.0}, {"date": "2021-01-14", "close": 201.86, "volume": 12887480.0}, {"date": "2021-01-15", "close": 201.59, "volume": 8755049.0}, {"date": "2021-01-19", "close": 201.66, "volume": 9772034.0}, {"date": "2021-01-20", "close": 206.01, "volume": 12675730.0}, {"date": "2021-01-21", "close": 205.14, "volume": 6517948.0}, {"date": "2021-01-22", "close": 202.02, "volume": 7316201.0}, {"date": "2021-01-25", "close": 200.98, "volume": 19282360.0}, {"date": "2021-01-26", "close": 202.01, "volume": 9605270.0}, {"date": "2021-01-27", "close": 194.97, "volume": 13772440.0}, {"date": "2021-01-28", "close": 198.22, "volume": 11041250.0}, {"date": "2021-01-29", "close": 193.25, "volume": 21503040.0}, {"date": "2021-02-01", "close": 198.36, "volume": 12970670.0}, {"date": "2021-02-02", "close": 202.61, "volume": 11305050.0}, {"date": "2021-02-03", "close": 201.36, "volume": 13458640.0}, {"date": "2021-02-04", "close": 209.25, "volume": 14534750.0}, {"date": "2021-02-05", "close": 208.77, "volume": 10283950.0}, {"date": "2021-02-08", "close": 206.89, "volume": 8637076.0}, {"date": "2021-02-09", "close": 206.52, "volume": 7619438.0}, {"date": "2021-02-10", "close": 206.44, "volume": 8467602.0}, {"date": "2021-02-11", "close": 210.66, "volume": 8411071.0}, {"date": "2021-02-12", "close": 209.96, "volume": 6911014.0}, {"date": "2021-02-16", "close": 207.9, "volume": 9652749.0}, {"date": "2021-02-17", "close": 207.51, "volume": 8375014.0}, {"date": "2021-02-18", "close": 209.35, "volume": 7329287.0}, {"date": "2021-02-19", "close": 204.73, "volume": 15011520.0}, {"date": "2021-02-22", "close": 208.32, "volume": 8337693.0}, {"date": "2021-02-23", "close": 212.11, "volume": 10571720.0}, {"date": "2021-02-24", "close": 219.43, "volume": 12038950.0}, {"date": "2021-02-25", "close": 213.75, "volume": 11404330.0}, {"date": "2021-02-26", "close": 212.39, "volume": 11730000.0}, {"date": "2021-03-01", "close": 216.63, "volume": 6982504.0}, {"date": "2021-03-02", "close": 215.77, "volume": 6155184.0}, {"date": "2021-03-03", "close": 214.85, "volume": 6484597.0}, {"date": "2021-03-04", "close": 211.5, "volume": 10658900.0}, {"date": "2021-03-05", "close": 215.41, "volume": 7582002.0}, {"date": "2021-03-08", "close": 220.27, "volume": 14750390.0}, {"date": "2021-03-09", "close": 220.36, "volume": 9228559.0}, {"date": "2021-03-10", "close": 223.17, "volume": 7822898.0}, {"date": "2021-03-11", "close": 226.15, "volume": 10053420.0}, {"date": "2021-03-12", "close": 224.36, "volume": 8172396.0}, {"date": "2021-03-15", "close": 223.27, "volume": 9306996.0}, {"date": "2021-03-16", "close": 224.7, "volume": 8949319.0}, {"date": "2021-03-17", "close": 223.02, "volume": 8675616.0}, {"date": "2021-03-18", "close": 220.66, "volume": 9323007.0}, {"date": "2021-03-19", "close": 206.9, "volume": 32209680.0}, {"date": "2021-03-22", "close": 208.0, "volume": 11371580.0}, {"date": "2021-03-23", "close": 208.15, "volume": 8820746.0}, {"date": "2021-03-24", "close": 208.07, "volume": 10101640.0}, {"date": "2021-03-25", "close": 207.97, "volume": 8390834.0}, {"date": "2021-03-26", "close": 213.53, "volume": 7399940.0}, {"date": "2021-03-29", "close": 214.51, "volume": 7792260.0}, {"date": "2021-03-30", "close": 211.9, "volume": 5497997.0}, {"date": "2021-03-31", "close": 211.73, "volume": 13179960.0}, {"date": "2021-04-01", "close": 216.86, "volume": 6138428.0}, {"date": "2021-04-05", "close": 219.04, "volume": 10440480.0}, {"date": "2021-04-06", "close": 218.65, "volume": 7828103.0}, {"date": "2021-04-07", "close": 219.27, "volume": 5614322.0}, {"date": "2021-04-08", "close": 220.7, "volume": 11041980.0}, {"date": "2021-04-09", "close": 222.52, "volume": 5724939.0}, {"date": "2021-04-12", "close": 221.47, "volume": 6315207.0}, {"date": "2021-04-13", "close": 221.02, "volume": 4764036.0}, {"date": "2021-04-14", "close": 221.98, "volume": 4972551.0}, {"date": "2021-04-15", "close": 226.28, "volume": 8698106.0}, {"date": "2021-04-16", "close": 226.41, "volume": 6829350.0}, {"date": "2021-04-19", "close": 225.79, "volume": 6541636.0}, {"date": "2021-04-20", "close": 223.28, "volume": 5799134.0}, {"date": "2021-04-21", "close": 227.45, "volume": 9490560.0}, {"date": "2021-04-22", "close": 227.57, "volume": 7302953.0}, {"date": "2021-04-23", "close": 230.0, "volume": 5345445.0}, {"date": "2021-04-26", "close": 230.34, "volume": 5650039.0}, {"date": "2021-04-27", "close": 229.91, "volume": 6642114.0}, {"date": "2021-04-28", "close": 233.45, "volume": 10111450.0}, {"date": "2021-04-29", "close": 236.86, "volume": 7411371.0}, {"date": "2021-04-30", "close": 233.56, "volume": 10260250.0}, {"date": "2021-05-03", "close": 232.61, "volume": 8174440.0}, {"date": "2021-05-04", "close": 232.03, "volume": 5884506.0}, {"date": "2021-05-05", "close": 229.21, "volume": 3887826.0}, {"date": "2021-05-06", "close": 231.32, "volume": 6124286.0}, {"date": "2021-05-07", "close": 232.12, "volume": 4529048.0}, {"date": "2021-05-10", "close": 225.97, "volume": 9627426.0}, {"date": "2021-05-11", "close": 225.48, "volume": 7633289.0}, {"date": "2021-05-12", "close": 220.63, "volume": 7721250.0}, {"date": "2021-05-13", "close": 223.74, "volume": 6650401.0}, {"date": "2021-05-14", "close": 226.94, "volume": 4777231.0}, {"date": "2021-05-17", "close": 226.44, "volume": 5533265.0}, {"date": "2021-05-18", "close": 225.57, "volume": 6900034.0}, {"date": "2021-05-19", "close": 224.59, "volume": 9311863.0}, {"date": "2021-05-20", "close": 226.44, "volume": 7478621.0}, {"date": "2021-05-21", "close": 226.77, "volume": 5603876.0}, {"date": "2021-05-24", "close": 229.32, "volume": 4040078.0}, {"date": "2021-05-25", "close": 229.02, "volume": 4689089.0}, {"date": "2021-05-26", "close": 227.07, "volume": 4295635.0}, {"date": "2021-05-27", "close": 226.86, "volume": 5969553.0}, {"date": "2021-05-28", "close": 227.3, "volume": 5782053.0}, {"date": "2021-06-01", "close": 226.63, "volume": 5091507.0}, {"date": "2021-06-02", "close": 229.66, "volume": 9081362.0}, {"date": "2021-06-03", "close": 228.11, "volume": 6382407.0}, {"date": "2021-06-04", "close": 230.14, "volume": 5085741.0}, {"date": "2021-06-07", "close": 231.32, "volume": 5421294.0}, {"date": "2021-06-08", "close": 232.05, "volume": 4170603.0}, {"date": "2021-06-09", "close": 232.31, "volume": 4658980.0}, {"date": "2021-06-10", "close": 233.95, "volume": 4452453.0}, {"date": "2021-06-11", "close": 234.96, "volume": 5378341.0}, {"date": "2021-06-14", "close": 234.08, "volume": 5805768.0}, {"date": "2021-06-15", "close": 232.98, "volume": 7093998.0}, {"date": "2021-06-16", "close": 229.6, "volume": 8905398.0}, {"date": "2021-06-17", "close": 232.15, "volume": 6876723.0}, {"date": "2021-06-18", "close": 230.41, "volume": 8839965.0}, {"date": "2021-06-21", "close": 234.32, "volume": 7298414.0}, {"date": "2021-06-22", "close": 235.93, "volume": 8858423.0}, {"date": "2021-06-23", "close": 234.68, "volume": 6814700.0}, {"date": "2021-06-24", "close": 236.24, "volume": 4611523.0}, {"date": "2021-06-25", "close": 237.32, "volume": 7825157.0}, {"date": "2021-06-28", "close": 234.09, "volume": 9301681.0}, {"date": "2021-06-29", "close": 235.95, "volume": 11897830.0}, {"date": "2021-06-30", "close": 233.82, "volume": 7797146.0}, {"date": "2021-07-01", "close": 235.15, "volume": 5329571.0}, {"date": "2021-07-02", "close": 238.63, "volume": 4384578.0}, {"date": "2021-07-06", "close": 239.6, "volume": 8048717.0}, {"date": "2021-07-07", "close": 240.0, "volume": 4366112.0}, {"date": "2021-07-08", "close": 236.61, "volume": 6388031.0}, {"date": "2021-07-09", "close": 238.47, "volume": 5616130.0}, {"date": "2021-07-12", "close": 237.87, "volume": 7010658.0}, {"date": "2021-07-13", "close": 242.35, "volume": 8079187.0}, {"date": "2021-07-14", "close": 245.99, "volume": 8693381.0}, {"date": "2021-07-15", "close": 248.55, "volume": 10135110.0}, {"date": "2021-07-16", "close": 248.12, "volume": 8674464.0}, {"date": "2021-07-19", "close": 240.41, "volume": 11474570.0}, {"date": "2021-07-20", "close": 242.7, "volume": 7072288.0}, {"date": "2021-07-21", "close": 243.66, "volume": 11241420.0}, {"date": "2021-07-22", "close": 244.14, "volume": 10293570.0}, {"date": "2021-07-23", "close": 249.02, "volume": 6766007.0}, {"date": "2021-07-26", "close": 250.25, "volume": 4878988.0}, {"date": "2021-07-27", "close": 250.93, "volume": 7038317.0}, {"date": "2021-07-28", "close": 246.94, "volume": 9036543.0}, {"date": "2021-07-29", "close": 247.92, "volume": 7495335.0}, {"date": "2021-07-30", "close": 246.39, "volume": 5804738.0}, {"date": "2021-08-02", "close": 239.78, "volume": 9989546.0}, {"date": "2021-08-03", "close": 237.09, "volume": 9838976.0}, {"date": "2021-08-04", "close": 236.67, "volume": 8171754.0}, {"date": "2021-08-05", "close": 240.21, "volume": 5337491.0}, {"date": "2021-08-06", "close": 241.4, "volume": 4509702.0}, {"date": "2021-08-09", "close": 240.0, "volume": 5226949.0}, {"date": "2021-08-10", "close": 238.07, "volume": 7186021.0}, {"date": "2021-08-11", "close": 235.06, "volume": 7375688.0}, {"date": "2021-08-12", "close": 231.79, "volume": 9868851.0}, {"date": "2021-08-13", "close": 232.65, "volume": 5445425.0}, {"date": "2021-08-16", "close": 235.36, "volume": 7576703.0}, {"date": "2021-08-17", "close": 234.53, "volume": 6850522.0}, {"date": "2021-08-18", "close": 231.63, "volume": 4996523.0}, {"date": "2021-08-19", "close": 231.57, "volume": 5761294.0}, {"date": "2021-08-20", "close": 231.36, "volume": 5522544.0}, {"date": "2021-08-23", "close": 234.14, "volume": 6342020.0}, {"date": "2021-08-24", "close": 234.24, "volume": 5081770.0}, {"date": "2021-08-25", "close": 232.59, "volume": 5277076.0}, {"date": "2021-08-26", "close": 230.52, "volume": 5889143.0}, {"date": "2021-08-27", "close": 232.69, "volume": 6368977.0}, {"date": "2021-08-30", "close": 231.23, "volume": 6448011.0}, {"date": "2021-08-31", "close": 229.1, "volume": 9405086.0}, {"date": "2021-09-01", "close": 230.12, "volume": 8177611.0}, {"date": "2021-09-02", "close": 224.18, "volume": 19717020.0}, {"date": "2021-09-03", "close": 225.11, "volume": 11534320.0}, {"date": "2021-09-07", "close": 226.27, "volume": 9667640.0}, {"date": "2021-09-08", "close": 229.09, "volume": 10652640.0}, {"date": "2021-09-09", "close": 227.49, "volume": 5853038.0}, {"date": "2021-09-10", "close": 224.91, "volume": 6715397.0}, {"date": "2021-09-13", "close": 224.63, "volume": 6808082.0}, {"date": "2021-09-14", "close": 223.03, "volume": 6575715.0}, {"date": "2021-09-15", "close": 223.81, "volume": 6535789.0}, {"date": "2021-09-16", "close": 224.33, "volume": 5928460.0}, {"date": "2021-09-17", "close": 221.75, "volume": 13833000.0}, {"date": "2021-09-20", "close": 220.05, "volume": 8822592.0}, {"date": "2021-09-21", "close": 220.17, "volume": 7033629.0}, {"date": "2021-09-22", "close": 222.75, "volume": 6005862.0}, {"date": "2021-09-23", "close": 228.31, "volume": 7952748.0}, {"date": "2021-09-24", "close": 231.59, "volume": 6461244.0}, {"date": "2021-09-27", "close": 229.6, "volume": 6881067.0}, {"date": "2021-09-28", "close": 225.56, "volume": 6951365.0}, {"date": "2021-09-29", "close": 226.68, "volume": 6432682.0}, {"date": "2021-09-30", "close": 222.75, "volume": 7134206.0}, {"date": "2021-10-01", "close": 230.46, "volume": 7925368.0}, {"date": "2021-10-04", "close": 224.73, "volume": 10283390.0}, {"date": "2021-10-05", "close": 224.28, "volume": 5813999.0}, {"date": "2021-10-06", "close": 226.51, "volume": 5420941.0}, {"date": "2021-10-07", "close": 230.55, "volume": 6561920.0}, {"date": "2021-10-08", "close": 230.27, "volume": 3735169.0}, {"date": "2021-10-11", "close": 225.11, "volume": 5620197.0}, {"date": "2021-10-12", "close": 224.05, "volume": 5448215.0}, {"date": "2021-10-13", "close": 222.46, "volume": 9077425.0}, {"date": "2021-10-14", "close": 225.18, "volume": 5591944.0}, {"date": "2021-10-15", "close": 230.99, "volume": 6355056.0}, {"date": "2021-10-18", "close": 230.65, "volume": 5580210.0}, {"date": "2021-10-19", "close": 233.52, "volume": 4409660.0}, {"date": "2021-10-20", "close": 231.42, "volume": 5401813.0}, {"date": "2021-10-21", "close": 230.24, "volume": 5982197.0}, {"date": "2021-10-22", "close": 231.23, "volume": 3788001.0}, {"date": "2021-10-25", "close": 233.88, "volume": 4938664.0}, {"date": "2021-10-26", "close": 231.82, "volume": 7814503.0}, {"date": "2021-10-27", "close": 215.78, "volume": 22958060.0}, {"date": "2021-10-28", "close": 209.84, "volume": 23199410.0}, {"date": "2021-10-29", "close": 211.77, "volume": 14329820.0}, {"date": "2021-11-01", "close": 212.46, "volume": 13210300.0}, {"date": "2021-11-02", "close": 209.14, "volume": 14688720.0}, {"date": "2021-11-03", "close": 208.1, "volume": 11486710.0}, {"date": "2021-11-04", "close": 208.78, "volume": 11368190.0}, {"date": "2021-11-05", "close": 216.67, "volume": 14273640.0}, {"date": "2021-11-08", "close": 220.49, "volume": 13500100.0}, {"date": "2021-11-09", "close": 213.39, "volume": 11535020.0}, {"date": "2021-11-10", "close": 215.56, "volume": 10063590.0}, {"date": "2021-11-11", "close": 210.42, "volume": 13546920.0}, {"date": "2021-11-12", "close": 212.09, "volume": 7660450.0}, {"date": "2021-11-15", "close": 212.3, "volume": 9596933.0}, {"date": "2021-11-16", "close": 215.18, "volume": 8719577.0}, {"date": "2021-11-17", "close": 205.06, "volume": 38379570.0}, {"date": "2021-11-18", "close": 203.33, "volume": 18292160.0}, {"date": "2021-11-19", "close": 200.86, "volume": 18038730.0}, {"date": "2021-11-22", "close": 195.58, "volume": 21191920.0}, {"date": "2021-11-23", "close": 198.49, "volume": 14749100.0}, {"date": "2021-11-24", "close": 203.25, "volume": 12026820.0}, {"date": "2021-11-26", "close": 197.65, "volume": 10987550.0}, {"date": "2021-11-29", "close": 196.29, "volume": 14633520.0}, {"date": "2021-11-30", "close": 193.77, "volume": 16022980.0}, {"date": "2021-12-01", "close": 190.16, "volume": 13213370.0}, {"date": "2021-12-02", "close": 198.29, "volume": 13976280.0}, {"date": "2021-12-03", "close": 196.32, "volume": 10660540.0}, {"date": "2021-12-06", "close": 202.68, "volume": 10722100.0}, {"date": "2021-12-07", "close": 207.37, "volume": 11897240.0}, {"date": "2021-12-08", "close": 208.99, "volume": 11749210.0}, {"date": "2021-12-09", "close": 211.39, "volume": 10176770.0}, {"date": "2021-12-10", "close": 213.4, "volume": 8882718.0}, {"date": "2021-12-13", "close": 211.02, "volume": 8844298.0}, {"date": "2021-12-14", "close": 209.98, "volume": 9832274.0}, {"date": "2021-12-15", "close": 212.31, "volume": 10892530.0}, {"date": "2021-12-16", "close": 214.37, "volume": 8548404.0}, {"date": "2021-12-17", "close": 211.88, "volume": 11663040.0}, {"date": "2021-12-20", "close": 208.74, "volume": 9434415.0}, {"date": "2021-12-21", "close": 215.38, "volume": 6993699.0}, {"date": "2021-12-22", "close": 217.96, "volume": 6003398.0}, {"date": "2021-12-23", "close": 216.62, "volume": 4798217.0}, {"date": "2021-12-27", "close": 217.63, "volume": 4819103.0}, {"date": "2021-12-28", "close": 218.05, "volume": 4283621.0}, {"date": "2021-12-29", "close": 218.17, "volume": 3223215.0}, {"date": "2021-12-30", "close": 217.87, "volume": 3812844.0}, {"date": "2021-12-31", "close": 216.71, "volume": 4723347.0}, {"date": "2022-01-03", "close": 221.43, "volume": 7696504.0}, {"date": "2022-01-04", "close": 222.46, "volume": 10629270.0}, {"date": "2022-01-05", "close": 220.0, "volume": 9594587.0}, {"date": "2022-01-06", "close": 219.75, "volume": 7877498.0}, {"date": "2022-01-07", "close": 216.96, "volume": 10702080.0}, {"date": "2022-01-10", "close": 211.97, "volume": 11978560.0}, {"date": "2022-01-11", "close": 214.38, "volume": 8803100.0}, {"date": "2022-01-12", "close": 215.71, "volume": 6923316.0}, {"date": "2022-01-13", "close": 215.0, "volume": 8867716.0}, {"date": "2022-01-14", "close": 214.67, "volume": 8838059.0}, {"date": "2022-01-18", "close": 215.71, "volume": 9099883.0}, {"date": "2022-01-19", "close": 214.68, "volume": 9399847.0}, {"date": "2022-01-20", "close": 214.35, "volume": 8532719.0}, {"date": "2022-01-21", "close": 205.93, "volume": 16200190.0}, {"date": "2022-01-24", "close": 201.85, "volume": 16071160.0}, {"date": "2022-01-25", "close": 202.0, "volume": 12125530.0}, {"date": "2022-01-26", "close": 205.87, "volume": 10817630.0}, {"date": "2022-01-27", "close": 206.15, "volume": 12009810.0}, {"date": "2022-01-28", "close": 228.0, "volume": 26425260.0}, {"date": "2022-01-31", "close": 226.17, "volume": 12380640.0}, {"date": "2022-02-01", "close": 232.36, "volume": 12247200.0}, {"date": "2022-02-02", "close": 235.42, "volume": 10590510.0}, {"date": "2022-02-03", "close": 231.54, "volume": 9968000.0}, {"date": "2022-02-04", "close": 228.39, "volume": 10848120.0}, {"date": "2022-02-07", "close": 227.16, "volume": 5984549.0}, {"date": "2022-02-08", "close": 227.94, "volume": 7542245.0}, {"date": "2022-02-09", "close": 230.87, "volume": 7772795.0}, {"date": "2022-02-10", "close": 225.59, "volume": 6794620.0}, {"date": "2022-02-11", "close": 224.69, "volume": 7535206.0}, {"date": "2022-02-14", "close": 225.34, "volume": 8280829.0}, {"date": "2022-02-15", "close": 227.82, "volume": 9461976.0}, {"date": "2022-02-16", "close": 228.82, "volume": 9561287.0}, {"date": "2022-02-17", "close": 224.61, "volume": 8131174.0}, {"date": "2022-02-18", "close": 222.69, "volume": 8121159.0}, {"date": "2022-02-22", "close": 221.32, "volume": 9928821.0}, {"date": "2022-02-23", "close": 215.95, "volume": 8669920.0}, {"date": "2022-02-24", "close": 217.3, "volume": 13463410.0}, {"date": "2022-02-25", "close": 219.27, "volume": 8463568.0}, {"date": "2022-02-28", "close": 216.12, "volume": 8409382.0}, {"date": "2022-03-01", "close": 208.97, "volume": 9317829.0}, {"date": "2022-03-02", "close": 208.48, "volume": 8865706.0}, {"date": "2022-03-03", "close": 207.23, "volume": 8610028.0}, {"date": "2022-03-04", "close": 200.29, "volume": 10914620.0}, {"date": "2022-03-07", "close": 190.7, "volume": 13412350.0}, {"date": "2022-03-08", "close": 191.71, "volume": 11070890.0}, {"date": "2022-03-09", "close": 199.76, "volume": 8457627.0}, {"date": "2022-03-10", "close": 197.97, "volume": 7061604.0}, {"date": "2022-03-11", "close": 196.71, "volume": 5432099.0}, {"date": "2022-03-14", "close": 200.33, "volume": 7994657.0}, {"date": "2022-03-15", "close": 206.14, "volume": 8277668.0}, {"date": "2022-03-16", "close": 211.87, "volume": 9232292.0}, {"date": "2022-03-17", "close": 213.45, "volume": 6668467.0}, {"date": "2022-03-18", "close": 219.11, "volume": 14620820.0}, {"date": "2022-03-21", "close": 217.04, "volume": 6101456.0}, {"date": "2022-03-22", "close": 218.47, "volume": 6259942.0}, {"date": "2022-03-23", "close": 214.68, "volume": 6007963.0}, {"date": "2022-03-24", "close": 217.31, "volume": 5486991.0}, {"date": "2022-03-25", "close": 218.43, "volume": 5052523.0}, {"date": "2022-03-28", "close": 220.77, "volume": 4316817.0}, {"date": "2022-03-29", "close": 228.12, "volume": 8032486.0}, {"date": "2022-03-30", "close": 223.95, "volume": 7084039.0}, {"date": "2022-03-31", "close": 221.77, "volume": 10759520.0}, {"date": "2022-04-01", "close": 226.36, "volume": 6559565.0}, {"date": "2022-04-04", "close": 227.74, "volume": 8521645.0}, {"date": "2022-04-05", "close": 226.09, "volume": 4657961.0}, {"date": "2022-04-06", "close": 219.01, "volume": 7430023.0}, {"date": "2022-04-07", "close": 216.15, "volume": 6995062.0}, {"date": "2022-04-08", "close": 216.98, "volume": 5438734.0}, {"date": "2022-04-11", "close": 214.75, "volume": 6942735.0}, {"date": "2022-04-12", "close": 211.4, "volume": 7446590.0}, {"date": "2022-04-13", "close": 213.27, "volume": 8052883.0}, {"date": "2022-04-14", "close": 212.79, "volume": 8191575.0}, {"date": "2022-04-18", "close": 213.17, "volume": 4744430.0}, {"date": "2022-04-19", "close": 215.7, "volume": 5028806.0}, {"date": "2022-04-20", "close": 217.79, "volume": 7178476.0}, {"date": "2022-04-21", "close": 216.45, "volume": 8850268.0}, {"date": "2022-04-22", "close": 208.17, "volume": 6201091.0}, {"date": "2022-04-25", "close": 209.95, "volume": 6839415.0}, {"date": "2022-04-26", "close": 201.1, "volume": 8155285.0}, {"date": "2022-04-27", "close": 214.11, "volume": 15955800.0}, {"date": "2022-04-28", "close": 220.66, "volume": 10801090.0}, {"date": "2022-04-29", "close": 213.13, "volume": 7964954.0}, {"date": "2022-05-02", "close": 211.53, "volume": 8803722.0}, {"date": "2022-05-03", "close": 208.56, "volume": 6616908.0}, {"date": "2022-05-04", "close": 214.52, "volume": 7191137.0}, {"date": "2022-05-05", "close": 205.24, "volume": 7749564.0}, {"date": "2022-05-06", "close": 202.82, "volume": 8825334.0}, {"date": "2022-05-09", "close": 193.0, "volume": 10314140.0}, {"date": "2022-05-10", "close": 193.58, "volume": 11016490.0}, {"date": "2022-05-11", "close": 196.72, "volume": 9427340.0}, {"date": "2022-05-12", "close": 193.97, "volume": 9308563.0}, {"date": "2022-05-13", "close": 199.23, "volume": 6684482.0}, {"date": "2022-05-16", "close": 197.81, "volume": 5161272.0}, {"date": "2022-05-17", "close": 204.0, "volume": 7265568.0}, {"date": "2022-05-18", "close": 199.99, "volume": 8748239.0}, {"date": "2022-05-19", "close": 197.37, "volume": 9012392.0}, {"date": "2022-05-20", "close": 199.03, "volume": 6966630.0}, {"date": "2022-05-23", "close": 207.56, "volume": 12187430.0}, {"date": "2022-05-24", "close": 202.63, "volume": 7458655.0}, {"date": "2022-05-25", "close": 203.84, "volume": 5457179.0}, {"date": "2022-05-26", "close": 208.55, "volume": 9212253.0}, {"date": "2022-05-27", "close": 212.88, "volume": 4897174.0}, {"date": "2022-05-31", "close": 212.17, "volume": 9586408.0}, {"date": "2022-06-01", "close": 209.93, "volume": 5246111.0}, {"date": "2022-06-02", "close": 215.05, "volume": 5337228.0}, {"date": "2022-06-03", "close": 212.65, "volume": 4352528.0}, {"date": "2022-06-06", "close": 212.94, "volume": 3965080.0}, {"date": "2022-06-07", "close": 214.5, "volume": 4493312.0}, {"date": "2022-06-08", "close": 213.5, "volume": 3646279.0}, {"date": "2022-06-09", "close": 206.11, "volume": 5140550.0}, {"date": "2022-06-10", "close": 199.51, "volume": 5163771.0}, {"date": "2022-06-13", "close": 192.26, "volume": 7119242.0}, {"date": "2022-06-14", "close": 193.52, "volume": 6441168.0}, {"date": "2022-06-15", "close": 196.16, "volume": 6490000.0}, {"date": "2022-06-16", "close": 189.05, "volume": 9887176.0}, {"date": "2022-06-17", "close": 190.01, "volume": 15089340.0}, {"date": "2022-06-21", "close": 194.39, "volume": 6241638.0}, {"date": "2022-06-22", "close": 193.82, "volume": 5139086.0}, {"date": "2022-06-23", "close": 196.64, "volume": 4752787.0}, {"date": "2022-06-24", "close": 205.51, "volume": 7754785.0}, {"date": "2022-06-27", "close": 203.56, "volume": 6121223.0}, {"date": "2022-06-28", "close": 198.12, "volume": 4372458.0}, {"date": "2022-06-29", "close": 199.5, "volume": 4324567.0}, {"date": "2022-06-30", "close": 196.89, "volume": 7045200.0}, {"date": "2022-07-01", "close": 199.18, "volume": 4131776.0}, {"date": "2022-07-05", "close": 200.54, "volume": 4110884.0}, {"date": "2022-07-06", "close": 201.12, "volume": 4111355.0}, {"date": "2022-07-07", "close": 202.8, "volume": 4650703.0}, {"date": "2022-07-08", "close": 203.57, "volume": 3621759.0}, {"date": "2022-07-11", "close": 205.06, "volume": 5366255.0}, {"date": "2022-07-12", "close": 204.82, "volume": 6779493.0}, {"date": "2022-07-13", "close": 204.15, "volume": 7597330.0}, {"date": "2022-07-14", "close": 205.91, "volume": 5605463.0}, {"date": "2022-07-15", "close": 210.04, "volume": 7245682.0}, {"date": "2022-07-18", "close": 207.21, "volume": 4648889.0}, {"date": "2022-07-19", "close": 213.66, "volume": 4927142.0}, {"date": "2022-07-20", "close": 213.37, "volume": 4460290.0}, {"date": "2022-07-21", "close": 216.19, "volume": 4801270.0}, {"date": "2022-07-22", "close": 213.7, "volume": 5071466.0}, {"date": "2022-07-25", "close": 214.27, "volume": 4357203.0}, {"date": "2022-07-26", "close": 212.49, "volume": 6140989.0}, {"date": "2022-07-27", "close": 210.47, "volume": 17432240.0}, {"date": "2022-07-28", "close": 211.35, "volume": 7477062.0}, {"date": "2022-07-29", "close": 212.11, "volume": 6059699.0}, {"date": "2022-08-01", "close": 211.36, "volume": 8028363.0}, {"date": "2022-08-02", "close": 206.26, "volume": 9939408.0}, {"date": "2022-08-03", "close": 208.48, "volume": 9520093.0}, {"date": "2022-08-04", "close": 213.47, "volume": 6789745.0}, {"date": "2022-08-05", "close": 215.87, "volume": 5553727.0}, {"date": "2022-08-08", "close": 213.32, "volume": 4065782.0}, {"date": "2022-08-09", "close": 210.26, "volume": 4596766.0}, {"date": "2022-08-10", "close": 212.1, "volume": 5746447.0}, {"date": "2022-08-11", "close": 211.08, "volume": 6639640.0}, {"date": "2022-08-12", "close": 211.33, "volume": 6443688.0}, {"date": "2022-08-15", "close": 216.42, "volume": 5290623.0}, {"date": "2022-08-16", "close": 217.14, "volume": 6564448.0}, {"date": "2022-08-17", "close": 214.52, "volume": 4902450.0}, {"date": "2022-08-18", "close": 215.25, "volume": 4516632.0}, {"date": "2022-08-19", "close": 212.82, "volume": 4178804.0}, {"date": "2022-08-22", "close": 208.61, "volume": 5139544.0}, {"date": "2022-08-23", "close": 206.8, "volume": 3525495.0}, {"date": "2022-08-24", "close": 206.67, "volume": 4230836.0}, {"date": "2022-08-25", "close": 209.82, "volume": 4495041.0}, {"date": "2022-08-26", "close": 202.89, "volume": 5060213.0}, {"date": "2022-08-29", "close": 202.33, "volume": 4476401.0}, {"date": "2022-08-30", "close": 201.38, "volume": 3918150.0}, {"date": "2022-08-31", "close": 198.71, "volume": 6559042.0}, {"date": "2022-09-01", "close": 200.13, "volume": 5608324.0}, {"date": "2022-09-02", "close": 197.76, "volume": 4508486.0}, {"date": "2022-09-06", "close": 198.64, "volume": 4548007.0}, {"date": "2022-09-07", "close": 200.42, "volume": 4098289.0}, {"date": "2022-09-08", "close": 200.71, "volume": 4377815.0}, {"date": "2022-09-09", "close": 205.2, "volume": 4886179.0}, {"date": "2022-09-12", "close": 206.63, "volume": 3812287.0}, {"date": "2022-09-13", "close": 199.67, "volume": 5217877.0}, {"date": "2022-09-14", "close": 199.41, "volume": 4632813.0}, {"date": "2022-09-15", "close": 195.37, "volume": 6099262.0}, {"date": "2022-09-16", "close": 193.3, "volume": 9398242.0}, {"date": "2022-09-19", "close": 193.13, "volume": 8133561.0}, {"date": "2022-09-20", "close": 192.07, "volume": 5292529.0}, {"date": "2022-09-21", "close": 187.02, "volume": 6705947.0}, {"date": "2022-09-22", "close": 185.79, "volume": 6604711.0}, {"date": "2022-09-23", "close": 183.96, "volume": 10755790.0}, {"date": "2022-09-26", "close": 180.59, "volume": 9914638.0}, {"date": "2022-09-27", "close": 177.87, "volume": 9799633.0}, {"date": "2022-09-28", "close": 179.18, "volume": 9750959.0}, {"date": "2022-09-29", "close": 180.06, "volume": 9105169.0}, {"date": "2022-09-30", "close": 177.65, "volume": 9472265.0}, {"date": "2022-10-03", "close": 181.65, "volume": 8842330.0}, {"date": "2022-10-04", "close": 185.65, "volume": 7081350.0}, {"date": "2022-10-05", "close": 187.67, "volume": 6119876.0}, {"date": "2022-10-06", "close": 185.59, "volume": 5163043.0}, {"date": "2022-10-07", "close": 183.83, "volume": 5610282.0}, {"date": "2022-10-10", "close": 182.18, "volume": 4743798.0}, {"date": "2022-10-11", "close": 179.14, "volume": 6294466.0}, {"date": "2022-10-12", "close": 178.24, "volume": 4884685.0}, {"date": "2022-10-13", "close": 184.66, "volume": 8426365.0}, {"date": "2022-10-14", "close": 182.62, "volume": 6451219.0}, {"date": "2022-10-17", "close": 185.25, "volume": 13952080.0}, {"date": "2022-10-18", "close": 187.17, "volume": 5209168.0}, {"date": "2022-10-19", "close": 186.41, "volume": 4927019.0}, {"date": "2022-10-20", "close": 187.22, "volume": 5706843.0}, {"date": "2022-10-21", "close": 190.37, "volume": 7582542.0}, {"date": "2022-10-24", "close": 190.71, "volume": 7299213.0}, {"date": "2022-10-25", "close": 194.38, "volume": 11907240.0}, {"date": "2022-10-26", "close": 203.33, "volume": 15453130.0}, {"date": "2022-10-27", "close": 204.29, "volume": 7946686.0}, {"date": "2022-10-28", "close": 209.34, "volume": 8455603.0}, {"date": "2022-10-31", "close": 207.16, "volume": 8674102.0}, {"date": "2022-11-01", "close": 206.93, "volume": 5919513.0}, {"date": "2022-11-02", "close": 200.95, "volume": 6987791.0}, {"date": "2022-11-03", "close": 194.75, "volume": 8236227.0}, {"date": "2022-11-04", "close": 196.98, "volume": 9680124.0}, {"date": "2022-11-07", "close": 200.1, "volume": 7821258.0}, {"date": "2022-11-08", "close": 201.78, "volume": 6943708.0}, {"date": "2022-11-09", "close": 193.93, "volume": 7320221.0}, {"date": "2022-11-10", "close": 205.57, "volume": 8048860.0}, {"date": "2022-11-11", "close": 205.0, "volume": 9601019.0}, {"date": "2022-11-14", "close": 206.86, "volume": 5796113.0}, {"date": "2022-11-15", "close": 209.99, "volume": 7316129.0}, {"date": "2022-11-16", "close": 210.14, "volume": 6125300.0}, {"date": "2022-11-17", "close": 210.99, "volume": 5386197.0}, {"date": "2022-11-18", "close": 210.8, "volume": 8028541.0}, {"date": "2022-11-21", "close": 206.32, "volume": 10450940.0}, {"date": "2022-11-22", "close": 210.33, "volume": 5273142.0}, {"date": "2022-11-23", "close": 211.73, "volume": 3807338.0}, {"date": "2022-11-25", "close": 213.79, "volume": 1993541.0}, {"date": "2022-11-28", "close": 211.26, "volume": 10229680.0}, {"date": "2022-11-29", "close": 209.06, "volume": 8986852.0}, {"date": "2022-11-30", "close": 217.0, "volume": 13918130.0}, {"date": "2022-12-01", "close": 217.0, "volume": 11261550.0}, {"date": "2022-12-02", "close": 217.66, "volume": 5132837.0}, {"date": "2022-12-05", "close": 213.68, "volume": 9006308.0}, {"date": "2022-12-06", "close": 209.08, "volume": 5985961.0}, {"date": "2022-12-07", "close": 207.81, "volume": 7923847.0}, {"date": "2022-12-08", "close": 209.1, "volume": 4896614.0}, {"date": "2022-12-09", "close": 208.7, "volume": 4928579.0}, {"date": "2022-12-12", "close": 214.59, "volume": 5941732.0}, {"date": "2022-12-13", "close": 213.04, "volume": 14585020.0}, {"date": "2022-12-14", "close": 213.32, "volume": 7001704.0}, {"date": "2022-12-15", "close": 207.91, "volume": 10833160.0}, {"date": "2022-12-16", "close": 206.89, "volume": 12473050.0}, {"date": "2022-12-19", "close": 204.82, "volume": 4893648.0}, {"date": "2022-12-20", "close": 205.36, "volume": 5024855.0}, {"date": "2022-12-21", "close": 206.81, "volume": 4086940.0}, {"date": "2022-12-22", "close": 205.06, "volume": 5690926.0}, {"date": "2022-12-23", "close": 205.83, "volume": 3246162.0}, {"date": "2022-12-27", "close": 206.29, "volume": 2904905.0}, {"date": "2022-12-28", "close": 204.99, "volume": 3139186.0}, {"date": "2022-12-29", "close": 208.06, "volume": 3675605.0}, {"date": "2022-12-30", "close": 207.76, "volume": 4159463.0}, {"date": "2023-01-03", "close": 207.39, "volume": 4202971.0}, {"date": "2023-01-04", "close": 212.61, "volume": 6606249.0}, {"date": "2023-01-05", "close": 211.11, "volume": 5246222.0}, {"date": "2023-01-06", "close": 217.75, "volume": 6829695.0}, {"date": "2023-01-09", "close": 218.6, "volume": 6294533.0}, {"date": "2023-01-10", "close": 221.09, "volume": 10857020.0}, {"date": "2023-01-11", "close": 222.1, "volume": 5408193.0}, {"date": "2023-01-12", "close": 223.62, "volume": 4264404.0}, {"date": "2023-01-13", "close": 223.06, "volume": 4283182.0}, {"date": "2023-01-17", "close": 223.0, "volume": 6101118.0}, {"date": "2023-01-18", "close": 219.46, "volume": 6558014.0}, {"date": "2023-01-19", "close": 220.41, "volume": 4853085.0}, {"date": "2023-01-20", "close": 224.31, "volume": 5210962.0}, {"date": "2023-01-23", "close": 224.18, "volume": 5501462.0}, {"date": "2023-01-24", "close": 223.89, "volume": 5274934.0}, {"date": "2023-01-25", "close": 224.9, "volume": 4729630.0}, {"date": "2023-01-26", "close": 224.71, "volume": 7043444.0}, {"date": "2023-01-27", "close": 231.44, "volume": 11382640.0}, {"date": "2023-01-30", "close": 229.1, "volume": 5677404.0}, {"date": "2023-01-31", "close": 230.21, "volume": 11294210.0}, {"date": "2023-02-01", "close": 230.9, "volume": 5792650.0}, {"date": "2023-02-02", "close": 229.56, "volume": 7189990.0}, {"date": "2023-02-03", "close": 230.13, "volume": 5243645.0}, {"date": "2023-02-06", "close": 229.44, "volume": 3402356.0}, {"date": "2023-02-07", "close": 231.32, "volume": 4042815.0}, {"date": "2023-02-08", "close": 230.2, "volume": 4978585.0}, {"date": "2023-02-09", "close": 229.35, "volume": 5238412.0}, {"date": "2023-02-10", "close": 227.2, "volume": 4509889.0}, {"date": "2023-02-13", "close": 228.88, "volume": 4946705.0}, {"date": "2023-02-14", "close": 229.39, "volume": 4829396.0}, {"date": "2023-02-15", "close": 228.92, "volume": 4407545.0}, {"date": "2023-02-16", "close": 225.83, "volume": 3865852.0}, {"date": "2023-02-17", "close": 223.56, "volume": 4520303.0}, {"date": "2023-02-21", "close": 220.62, "volume": 7276091.0}, {"date": "2023-02-22", "close": 220.02, "volume": 4621995.0}, {"date": "2023-02-23", "close": 221.13, "volume": 5533847.0}, {"date": "2023-02-24", "close": 219.55, "volume": 4414363.0}, {"date": "2023-02-27", "close": 220.35, "volume": 4255459.0}, {"date": "2023-02-28", "close": 219.94, "volume": 5385356.0}, {"date": "2023-03-01", "close": 218.36, "volume": 4792656.0}, {"date": "2023-03-02", "close": 219.06, "volume": 5539467.0}, {"date": "2023-03-03", "close": 223.77, "volume": 6055410.0}, {"date": "2023-03-06", "close": 226.75, "volume": 5737589.0}, {"date": "2023-03-07", "close": 223.17, "volume": 4386798.0}, {"date": "2023-03-08", "close": 222.19, "volume": 4195134.0}, {"date": "2023-03-09", "close": 220.01, "volume": 5066656.0}, {"date": "2023-03-10", "close": 216.14, "volume": 6639144.0}, {"date": "2023-03-13", "close": 214.47, "volume": 6810947.0}, {"date": "2023-03-14", "close": 218.66, "volume": 7985583.0}, {"date": "2023-03-15", "close": 216.37, "volume": 8372233.0}, {"date": "2023-03-16", "close": 217.45, "volume": 13677050.0}, {"date": "2023-03-17", "close": 217.39, "volume": 18801180.0}, {"date": "2023-03-20", "close": 218.15, "volume": 9817486.0}, {"date": "2023-03-21", "close": 221.95, "volume": 8971367.0}, {"date": "2023-03-22", "close": 220.04, "volume": 6700556.0}, {"date": "2023-03-23", "close": 222.59, "volume": 6427712.0}, {"date": "2023-03-24", "close": 221.04, "volume": 4792394.0}, {"date": "2023-03-27", "close": 221.81, "volume": 7211050.0}, {"date": "2023-03-28", "close": 220.33, "volume": 6418581.0}, {"date": "2023-03-29", "close": 223.3, "volume": 4482956.0}, {"date": "2023-03-30", "close": 222.36, "volume": 5383945.0}, {"date": "2023-03-31", "close": 225.46, "volume": 9508978.0}, {"date": "2023-04-03", "close": 229.0, "volume": 6421512.0}, {"date": "2023-04-04", "close": 227.66, "volume": 5254725.0}, {"date": "2023-04-05", "close": 228.17, "volume": 4813750.0}, {"date": "2023-04-06", "close": 225.99, "volume": 4285206.0}, {"date": "2023-04-10", "close": 226.43, "volume": 4952351.0}, {"date": "2023-04-11", "close": 228.45, "volume": 4513395.0}, {"date": "2023-04-12", "close": 227.81, "volume": 4373002.0}, {"date": "2023-04-13", "close": 232.69, "volume": 7615523.0}, {"date": "2023-04-14", "close": 234.02, "volume": 9781266.0}, {"date": "2023-04-17", "close": 233.48, "volume": 4865041.0}, {"date": "2023-04-18", "close": 233.6, "volume": 4796178.0}, {"date": "2023-04-19", "close": 232.57, "volume": 3833933.0}, {"date": "2023-04-20", "close": 234.6, "volume": 4925659.0}, {"date": "2023-04-21", "close": 234.05, "volume": 6771589.0}, {"date": "2023-04-24", "close": 232.76, "volume": 9124050.0}, {"date": "2023-04-25", "close": 229.59, "volume": 6076450.0}, {"date": "2023-04-26", "close": 228.15, "volume": 8400370.0}, {"date": "2023-04-27", "close": 229.01, "volume": 7128188.0}, {"date": "2023-04-28", "close": 232.73, "volume": 11627880.0}, {"date": "2023-05-01", "close": 232.51, "volume": 4571070.0}, {"date": "2023-05-02", "close": 226.98, "volume": 5244016.0}, {"date": "2023-05-03", "close": 225.98, "volume": 4093320.0}, {"date": "2023-05-04", "close": 225.6, "volume": 5648862.0}, {"date": "2023-05-05", "close": 231.78, "volume": 6237483.0}, {"date": "2023-05-08", "close": 232.23, "volume": 2938546.0}, {"date": "2023-05-09", "close": 233.26, "volume": 4352067.0}, {"date": "2023-05-10", "close": 231.27, "volume": 5245220.0}, {"date": "2023-05-11", "close": 231.01, "volume": 3818035.0}, {"date": "2023-05-12", "close": 231.38, "volume": 3432730.0}, {"date": "2023-05-15", "close": 232.81, "volume": 2843284.0}, {"date": "2023-05-16", "close": 230.47, "volume": 4289809.0}, {"date": "2023-05-17", "close": 232.65, "volume": 4990276.0}, {"date": "2023-05-18", "close": 233.6, "volume": 6621870.0}, {"date": "2023-05-19", "close": 233.31, "volume": 5399403.0}, {"date": "2023-05-22", "close": 231.28, "volume": 3987775.0}, {"date": "2023-05-23", "close": 224.58, "volume": 8537241.0}, {"date": "2023-05-24", "close": 222.25, "volume": 6730750.0}, {"date": "2023-05-25", "close": 223.38, "volume": 6827756.0}, {"date": "2023-05-26", "close": 225.01, "volume": 5067460.0}, {"date": "2023-05-30", "close": 221.64, "volume": 6916013.0}, {"date": "2023-05-31", "close": 221.03, "volume": 20460620.0}, {"date": "2023-06-01", "close": 226.5, "volume": 7003563.0}, {"date": "2023-06-02", "close": 228.79, "volume": 5897069.0}, {"date": "2023-06-05", "close": 226.77, "volume": 4858949.0}, {"date": "2023-06-06", "close": 228.22, "volume": 6020168.0}, {"date": "2023-06-07", "close": 225.27, "volume": 8517188.0}, {"date": "2023-06-08", "close": 223.05, "volume": 6250073.0}, {"date": "2023-06-09", "close": 223.56, "volume": 6385287.0}, {"date": "2023-06-12", "close": 226.17, "volume": 8621521.0}, {"date": "2023-06-13", "close": 223.4, "volume": 6868741.0}, {"date": "2023-06-14", "close": 223.44, "volume": 9160723.0}, {"date": "2023-06-15", "close": 226.17, "volume": 12533970.0}, {"date": "2023-06-16", "close": 228.91, "volume": 13628900.0}, {"date": "2023-06-20", "close": 226.47, "volume": 12312630.0}, {"date": "2023-06-21", "close": 227.25, "volume": 7032143.0}, {"date": "2023-06-22", "close": 228.39, "volume": 6275806.0}, {"date": "2023-06-23", "close": 229.55, "volume": 5424352.0}, {"date": "2023-06-26", "close": 226.3, "volume": 5165372.0}, {"date": "2023-06-27", "close": 227.34, "volume": 4628474.0}, {"date": "2023-06-28", "close": 227.96, "volume": 5324532.0}, {"date": "2023-06-29", "close": 234.32, "volume": 7118889.0}, {"date": "2023-06-30", "close": 237.48, "volume": 6879444.0}, {"date": "2023-07-03", "close": 237.97, "volume": 3087351.0}, {"date": "2023-07-05", "close": 239.45, "volume": 7601399.0}, {"date": "2023-07-06", "close": 238.88, "volume": 6442089.0}, {"date": "2023-07-07", "close": 236.45, "volume": 5729515.0}, {"date": "2023-07-10", "close": 238.16, "volume": 4858862.0}, {"date": "2023-07-11", "close": 240.55, "volume": 3857069.0}, {"date": "2023-07-12", "close": 242.21, "volume": 6116018.0}, {"date": "2023-07-13", "close": 243.31, "volume": 5819609.0}, {"date": "2023-07-14", "close": 243.16, "volume": 4941178.0}, {"date": "2023-07-17", "close": 243.99, "volume": 4328605.0}, {"date": "2023-07-18", "close": 240.77, "volume": 7674704.0}, {"date": "2023-07-19", "close": 241.42, "volume": 4835518.0}, {"date": "2023-07-20", "close": 239.62, "volume": 4694950.0}, {"date": "2023-07-21", "close": 239.25, "volume": 5427353.0}, {"date": "2023-07-24", "close": 240.74, "volume": 6009950.0}, {"date": "2023-07-25", "close": 238.69, "volume": 4997534.0}, {"date": "2023-07-26", "close": 237.1, "volume": 7551396.0}, {"date": "2023-07-27", "close": 234.44, "volume": 8160062.0}, {"date": "2023-07-28", "close": 235.75, "volume": 6795307.0}, {"date": "2023-07-31", "close": 237.73, "volume": 4799690.0}, {"date": "2023-08-01", "close": 239.78, "volume": 4629291.0}, {"date": "2023-08-02", "close": 237.56, "volume": 4868402.0}, {"date": "2023-08-03", "close": 238.76, "volume": 5034095.0}, {"date": "2023-08-04", "close": 238.99, "volume": 5169670.0}, {"date": "2023-08-07", "close": 241.51, "volume": 5649780.0}, {"date": "2023-08-08", "close": 239.29, "volume": 5080585.0}, {"date": "2023-08-09", "close": 239.76, "volume": 4055027.0}, {"date": "2023-08-10", "close": 240.16, "volume": 4778017.0}, {"date": "2023-08-11", "close": 240.04, "volume": 3607104.0}, {"date": "2023-08-14", "close": 242.9, "volume": 4351136.0}, {"date": "2023-08-15", "close": 239.83, "volume": 3770078.0}, {"date": "2023-08-16", "close": 239.29, "volume": 3218574.0}, {"date": "2023-08-17", "close": 237.37, "volume": 4177578.0}, {"date": "2023-08-18", "close": 238.17, "volume": 4344962.0}, {"date": "2023-08-21", "close": 239.46, "volume": 3573630.0}, {"date": "2023-08-22", "close": 240.57, "volume": 3848688.0}, {"date": "2023-08-23", "close": 242.3, "volume": 4947728.0}, {"date": "2023-08-24", "close": 239.47, "volume": 4570869.0}, {"date": "2023-08-25", "close": 242.57, "volume": 3541533.0}, {"date": "2023-08-28", "close": 243.83, "volume": 3741458.0}, {"date": "2023-08-29", "close": 245.34, "volume": 3975738.0}, {"date": "2023-08-30", "close": 246.23, "volume": 4573291.0}, {"date": "2023-08-31", "close": 245.68, "volume": 5532610.0}, {"date": "2023-09-01", "close": 248.11, "volume": 4112905.0}, {"date": "2023-09-05", "close": 245.34, "volume": 4459645.0}, {"date": "2023-09-06", "close": 246.16, "volume": 4520355.0}, {"date": "2023-09-07", "close": 247.14, "volume": 4008017.0}, {"date": "2023-09-08", "close": 247.29, "volume": 3309819.0}, {"date": "2023-09-11", "close": 247.22, "volume": 2995835.0}, {"date": "2023-09-12", "close": 247.3, "volume": 3499561.0}, {"date": "2023-09-13", "close": 247.83, "volume": 5657025.0}, {"date": "2023-09-14", "close": 241.5, "volume": 11999980.0}, {"date": "2023-09-15", "close": 241.07, "volume": 13077930.0}, {"date": "2023-09-18", "close": 244.66, "volume": 4771567.0}, {"date": "2023-09-19", "close": 243.56, "volume": 4709207.0}, {"date": "2023-09-20", "close": 241.86, "volume": 5756898.0}, {"date": "2023-09-21", "close": 236.61, "volume": 6881943.0}, {"date": "2023-09-22", "close": 235.08, "volume": 5935586.0}, {"date": "2023-09-25", "close": 233.36, "volume": 5921753.0}, {"date": "2023-09-26", "close": 229.65, "volume": 6193243.0}, {"date": "2023-09-27", "close": 229.5, "volume": 6006676.0}, {"date": "2023-09-28", "close": 231.66, "volume": 4203886.0}, {"date": "2023-09-29", "close": 230.01, "volume": 6045177.0}, {"date": "2023-10-02", "close": 231.27, "volume": 5175345.0}, {"date": "2023-10-03", "close": 228.81, "volume": 5585744.0}, {"date": "2023-10-04", "close": 231.22, "volume": 5430925.0}, {"date": "2023-10-05", "close": 233.48, "volume": 6126433.0}, {"date": "2023-10-06", "close": 235.04, "volume": 6401280.0}, {"date": "2023-10-09", "close": 234.44, "volume": 5372332.0}, {"date": "2023-10-10", "close": 236.6, "volume": 4644223.0}, {"date": "2023-10-11", "close": 235.68, "volume": 4760890.0}, {"date": "2023-10-12", "close": 236.78, "volume": 4472920.0}, {"date": "2023-10-13", "close": 237.67, "volume": 4966925.0}, {"date": "2023-10-16", "close": 240.07, "volume": 6227475.0}, {"date": "2023-10-17", "close": 241.2, "volume": 4527629.0}, {"date": "2023-10-18", "close": 237.47, "volume": 9528487.0}, {"date": "2023-10-19", "close": 233.81, "volume": 5927439.0}, {"date": "2023-10-20", "close": 233.38, "volume": 5748421.0}, {"date": "2023-10-23", "close": 231.53, "volume": 5071710.0}, {"date": "2023-10-24", "close": 234.65, "volume": 6844055.0}, {"date": "2023-10-25", "close": 236.85, "volume": 10365340.0}, {"date": "2023-10-26", "close": 231.28, "volume": 6414495.0}, {"date": "2023-10-27", "close": 229.27, "volume": 5540934.0}, {"date": "2023-10-30", "close": 233.08, "volume": 5170329.0}, {"date": "2023-10-31", "close": 235.1, "volume": 4828403.0}, {"date": "2023-11-01", "close": 238.58, "volume": 4996404.0}, {"date": "2023-11-02", "close": 243.25, "volume": 6286743.0}, {"date": "2023-11-03", "close": 243.6, "volume": 5030010.0}, {"date": "2023-11-06", "close": 243.49, "volume": 5254340.0}, {"date": "2023-11-07", "close": 244.77, "volume": 4219744.0}, {"date": "2023-11-08", "close": 243.91, "volume": 5117726.0}, {"date": "2023-11-09", "close": 241.64, "volume": 4866610.0}, {"date": "2023-11-10", "close": 245.25, "volume": 4094940.0}, {"date": "2023-11-13", "close": 244.67, "volume": 4088661.0}, {"date": "2023-11-14", "close": 246.94, "volume": 14092030.0}, {"date": "2023-11-15", "close": 248.11, "volume": 13258890.0}, {"date": "2023-11-16", "close": 248.57, "volume": 7051607.0}, {"date": "2023-11-17", "close": 249.56, "volume": 7238324.0}, {"date": "2023-11-20", "close": 249.97, "volume": 8604744.0}, {"date": "2023-11-21", "close": 252.23, "volume": 7213943.0}, {"date": "2023-11-22", "close": 253.72, "volume": 5702542.0}, {"date": "2023-11-24", "close": 254.3, "volume": 1640931.0}, {"date": "2023-11-27", "close": 254.14, "volume": 5478887.0}, {"date": "2023-11-28", "close": 252.94, "volume": 5234927.0}, {"date": "2023-11-29", "close": 254.23, "volume": 4955093.0}, {"date": "2023-11-30", "close": 256.68, "volume": 6874885.0}, {"date": "2023-12-01", "close": 256.45, "volume": 3939644.0}, {"date": "2023-12-04", "close": 254.44, "volume": 5247450.0}, {"date": "2023-12-05", "close": 254.61, "volume": 4199094.0}, {"date": "2023-12-06", "close": 254.29, "volume": 3874048.0}, {"date": "2023-12-07", "close": 255.82, "volume": 3589256.0}, {"date": "2023-12-08", "close": 255.74, "volume": 3732515.0}, {"date": "2023-12-11", "close": 256.52, "volume": 6479312.0}, {"date": "2023-12-12", "close": 259.56, "volume": 5946564.0}, {"date": "2023-12-13", "close": 262.38, "volume": 4859887.0}, {"date": "2023-12-14", "close": 258.73, "volume": 8168683.0}, {"date": "2023-12-15", "close": 258.03, "volume": 13373950.0}, {"date": "2023-12-18", "close": 258.37, "volume": 6041140.0}, {"date": "2023-12-19", "close": 259.99, "volume": 8731209.0}, {"date": "2023-12-20", "close": 257.11, "volume": 7240857.0}, {"date": "2023-12-21", "close": 259.54, "volume": 6246652.0}, {"date": "2023-12-22", "close": 258.43, "volume": 5111707.0}, {"date": "2023-12-26", "close": 259.16, "volume": 2085089.0}, {"date": "2023-12-27", "close": 258.93, "volume": 4034658.0}, {"date": "2023-12-28", "close": 260.4, "volume": 3020454.0}, {"date": "2023-12-29", "close": 260.35, "volume": 4074872.0}, {"date": "2024-01-02", "close": 258.87, "volume": 5470986.0}, {"date": "2024-01-03", "close": 257.98, "volume": 4148294.0}, {"date": "2024-01-04", "close": 259.61, "volume": 3842976.0}, {"date": "2024-01-05", "close": 259.69, "volume": 3748636.0}, {"date": "2024-01-08", "close": 262.54, "volume": 4659030.0}, {"date": "2024-01-09", "close": 263.33, "volume": 7055782.0}, {"date": "2024-01-10", "close": 264.56, "volume": 4355784.0}, {"date": "2024-01-11", "close": 264.03, "volume": 5598998.0}, {"date": "2024-01-12", "close": 264.17, "volume": 4656238.0}, {"date": "2024-01-16", "close": 265.24, "volume": 6196414.0}, {"date": "2024-01-17", "close": 266.63, "volume": 5118722.0}, {"date": "2024-01-18", "close": 268.14, "volume": 6694264.0}, {"date": "2024-01-19", "close": 270.9, "volume": 7226520.0}, {"date": "2024-01-22", "close": 271.2, "volume": 5984272.0}, {"date": "2024-01-23", "close": 271.26, "volume": 5882995.0}, {"date": "2024-01-24", "close": 271.65, "volume": 5021703.0}, {"date": "2024-01-25", "close": 272.61, "volume": 6894942.0}, {"date": "2024-01-26", "close": 267.94, "volume": 8586548.0}, {"date": "2024-01-29", "close": 273.66, "volume": 6574480.0}, {"date": "2024-01-30", "close": 277.15, "volume": 6548999.0}, {"date": "2024-01-31", "close": 273.26, "volume": 6139312.0}, {"date": "2024-02-01", "close": 277.05, "volume": 7064976.0}, {"date": "2024-02-02", "close": 277.18, "volume": 4848891.0}, {"date": "2024-02-05", "close": 275.58, "volume": 4899140.0}, {"date": "2024-02-06", "close": 276.76, "volume": 4400250.0}, {"date": "2024-02-07", "close": 279.39, "volume": 4785902.0}, {"date": "2024-02-08", "close": 275.78, "volume": 5833409.0}, {"date": "2024-02-09", "close": 276.43, "volume": 4618283.0}, {"date": "2024-02-12", "close": 275.07, "volume": 3676232.0}, {"date": "2024-02-13", "close": 275.81, "volume": 5493833.0}, {"date": "2024-02-14", "close": 277.56, "volume": 4218350.0}, {"date": "2024-02-15", "close": 280.98, "volume": 4834758.0}, {"date": "2024-02-16", "close": 278.56, "volume": 6630744.0}, {"date": "2024-02-20", "close": 275.15, "volume": 6157178.0}, {"date": "2024-02-21", "close": 276.76, "volume": 4771105.0}, {"date": "2024-02-22", "close": 283.75, "volume": 5100191.0}, {"date": "2024-02-23", "close": 283.6, "volume": 5107693.0}, {"date": "2024-02-26", "close": 284.15, "volume": 3856911.0}, {"date": "2024-02-27", "close": 283.17, "volume": 4145383.0}, {"date": "2024-02-28", "close": 285.63, "volume": 4358820.0}, {"date": "2024-02-29", "close": 282.64, "volume": 6633684.0}, {"date": "2024-03-01", "close": 283.16, "volume": 3955728.0}, {"date": "2024-03-04", "close": 280.53, "volume": 5920308.0}, {"date": "2024-03-05", "close": 279.38, "volume": 6228066.0}, {"date": "2024-03-06", "close": 280.43, "volume": 4535185.0}, {"date": "2024-03-07", "close": 278.26, "volume": 5668483.0}, {"date": "2024-03-08", "close": 280.04, "volume": 3929002.0}, {"date": "2024-03-11", "close": 280.56, "volume": 4614232.0}, {"date": "2024-03-12", "close": 283.92, "volume": 7988665.0}, {"date": "2024-03-13", "close": 285.14, "volume": 5783867.0}, {"date": "2024-03-14", "close": 286.41, "volume": 5484511.0}, {"date": "2024-03-15", "close": 283.04, "volume": 9845181.0}, {"date": "2024-03-18", "close": 285.05, "volume": 4095632.0}, {"date": "2024-03-19", "close": 287.35, "volume": 6595183.0}, {"date": "2024-03-20", "close": 289.28, "volume": 6104955.0}, {"date": "2024-03-21", "close": 290.37, "volume": 5057559.0}, {"date": "2024-03-22", "close": 283.26, "volume": 8744121.0}, {"date": "2024-03-25", "close": 281.21, "volume": 8519433.0}, {"date": "2024-03-26", "close": 280.6, "volume": 8752364.0}, {"date": "2024-03-27", "close": 279.02, "volume": 5190674.0}, {"date": "2024-03-28", "close": 279.08, "volume": 5844358.0}, {"date": "2024-04-01", "close": 278.28, "volume": 5083986.0}, {"date": "2024-04-02", "close": 278.44, "volume": 6912306.0}, {"date": "2024-04-03", "close": 276.96, "volume": 4536847.0}, {"date": "2024-04-04", "close": 274.0, "volume": 4018551.0}, {"date": "2024-04-05", "close": 277.14, "volume": 4392050.0}, {"date": "2024-04-08", "close": 277.76, "volume": 5542428.0}, {"date": "2024-04-09", "close": 276.72, "volume": 7314306.0}, {"date": "2024-04-10", "close": 274.48, "volume": 5276012.0}, {"date": "2024-04-11", "close": 275.68, "volume": 8102293.0}, {"date": "2024-04-12", "close": 275.96, "volume": 9038411.0}, {"date": "2024-04-15", "close": 271.28, "volume": 10267490.0}, {"date": "2024-04-16", "close": 271.35, "volume": 8237131.0}, {"date": "2024-04-17", "close": 272.69, "volume": 5940897.0}, {"date": "2024-04-18", "close": 271.37, "volume": 8231849.0}, {"date": "2024-04-19", "close": 269.78, "volume": 7905368.0}, {"date": "2024-04-22", "close": 272.33, "volume": 6463742.0}, {"date": "2024-04-23", "close": 274.11, "volume": 6438002.0}, {"date": "2024-04-24", "close": 275.02, "volume": 8807157.0}, {"date": "2024-04-25", "close": 275.16, "volume": 8064621.0}, {"date": "2024-04-26", "close": 274.52, "volume": 6840615.0}, {"date": "2024-04-29", "close": 271.84, "volume": 4192247.0}, {"date": "2024-04-30", "close": 268.61, "volume": 6376353.0}, {"date": "2024-05-01", "close": 267.32, "volume": 6125360.0}, {"date": "2024-05-02", "close": 267.61, "volume": 5061698.0}, {"date": "2024-05-03", "close": 268.49, "volume": 3862018.0}, {"date": "2024-05-06", "close": 272.67, "volume": 3958721.0}, {"date": "2024-05-07", "close": 276.46, "volume": 6377080.0}, {"date": "2024-05-08", "close": 277.19, "volume": 9029699.0}, {"date": "2024-05-09", "close": 278.54, "volume": 8948813.0}, {"date": "2024-05-10", "close": 280.74, "volume": 8986581.0}, {"date": "2024-05-13", "close": 279.39, "volume": 10528400.0}, {"date": "2024-05-14", "close": 277.74, "volume": 18526090.0}, {"date": "2024-05-15", "close": 281.5, "volume": 21288370.0}, {"date": "2024-05-16", "close": 279.84, "volume": 10341720.0}, {"date": "2024-05-17", "close": 280.1, "volume": 6177831.0}, {"date": "2024-05-20", "close": 278.54, "volume": 5460901.0}, {"date": "2024-05-21", "close": 275.95, "volume": 6578156.0}, {"date": "2024-05-22", "close": 275.58, "volume": 4202492.0}, {"date": "2024-05-23", "close": 274.23, "volume": 6115917.0}, {"date": "2024-05-24", "close": 274.49, "volume": 4339967.0}, {"date": "2024-05-28", "close": 270.98, "volume": 6212455.0}, {"date": "2024-05-29", "close": 268.86, "volume": 5469713.0}, {"date": "2024-05-30", "close": 271.3, "volume": 4903071.0}, {"date": "2024-05-31", "close": 272.46, "volume": 8909985.0}, {"date": "2024-06-03", "close": 270.38, "volume": 4838782.0}, {"date": "2024-06-04", "close": 272.42, "volume": 4188515.0}, {"date": "2024-06-05", "close": 274.5, "volume": 5368674.0}, {"date": "2024-06-06", "close": 277.04, "volume": 4862378.0}, {"date": "2024-06-07", "close": 278.67, "volume": 4515795.0}, {"date": "2024-06-10", "close": 275.04, "volume": 5214002.0}, {"date": "2024-06-11", "close": 274.67, "volume": 6244586.0}, {"date": "2024-06-12", "close": 270.32, "volume": 7536636.0}, {"date": "2024-06-13", "close": 271.19, "volume": 7361158.0}, {"date": "2024-06-14", "close": 270.66, "volume": 8537260.0}, {"date": "2024-06-17", "close": 271.17, "volume": 9258209.0}, {"date": "2024-06-18", "close": 273.62, "volume": 6707460.0}, {"date": "2024-06-20", "close": 276.82, "volume": 10164360.0}, {"date": "2024-06-21", "close": 275.22, "volume": 14790150.0}, {"date": "2024-06-24", "close": 276.3, "volume": 24149630.0}, {"date": "2024-06-25", "close": 273.53, "volume": 19897650.0}, {"date": "2024-06-26", "close": 273.6, "volume": 12171990.0}, {"date": "2024-06-27", "close": 266.59, "volume": 10529080.0}, {"date": "2024-06-28", "close": 262.47, "volume": 13957270.0}, {"date": "2024-07-01", "close": 263.24, "volume": 7955766.0}, {"date": "2024-07-02", "close": 268.23, "volume": 8697811.0}, {"date": "2024-07-03", "close": 268.99, "volume": 5017760.0}, {"date": "2024-07-05", "close": 270.36, "volume": 7986435.0}, {"date": "2024-07-08", "close": 266.4, "volume": 8561140.0}, {"date": "2024-07-09", "close": 265.44, "volume": 6432808.0}, {"date": "2024-07-10", "close": 263.0, "volume": 9635466.0}, {"date": "2024-07-11", "close": 262.55, "volume": 8805194.0}, {"date": "2024-07-12", "close": 265.74, "volume": 6627767.0}, {"date": "2024-07-15", "close": 268.45, "volume": 6845211.0}, {"date": "2024-07-16", "close": 269.25, "volume": 7869921.0}, {"date": "2024-07-17", "close": 272.7, "volume": 5324662.0}, {"date": "2024-07-18", "close": 269.15, "volume": 5550804.0}, {"date": "2024-07-19", "close": 265.46, "volume": 6839933.0}, {"date": "2024-07-22", "close": 267.71, "volume": 5313610.0}, {"date": "2024-07-23", "close": 264.79, "volume": 8109209.0}, {"date": "2024-07-24", "close": 254.17, "volume": 13065890.0}, {"date": "2024-07-25", "close": 253.74, "volume": 8573282.0}, {"date": "2024-07-26", "close": 259.46, "volume": 7062213.0}, {"date": "2024-07-29", "close": 261.6, "volume": 6068109.0}, {"date": "2024-07-30", "close": 263.1, "volume": 5941775.0}, {"date": "2024-07-31", "close": 265.67, "volume": 7642547.0}, {"date": "2024-08-01", "close": 265.93, "volume": 7269671.0}, {"date": "2024-08-02", "close": 266.58, "volume": 7017857.0}, {"date": "2024-08-05", "close": 256.44, "volume": 9631322.0}, {"date": "2024-08-06", "close": 258.26, "volume": 21586820.0}, {"date": "2024-08-07", "close": 256.52, "volume": 12908580.0}, {"date": "2024-08-08", "close": 259.83, "volume": 8223667.0}, {"date": "2024-08-09", "close": 259.76, "volume": 7228127.0}, {"date": "2024-08-12", "close": 259.89, "volume": 26769520.0}, {"date": "2024-08-13", "close": 260.13, "volume": 12005750.0}, {"date": "2024-08-14", "close": 261.14, "volume": 8552272.0}, {"date": "2024-08-15", "close": 266.8, "volume": 7397780.0}, {"date": "2024-08-16", "close": 267.38, "volume": 5111080.0}, {"date": "2024-08-19", "close": 266.47, "volume": 6555945.0}, {"date": "2024-08-20", "close": 268.04, "volume": 6803575.0}, {"date": "2024-08-21", "close": 268.2, "volume": 6639748.0}, {"date": "2024-08-22", "close": 267.94, "volume": 4425444.0}, {"date": "2024-08-23", "close": 267.44, "volume": 3697448.0}, {"date": "2024-08-26", "close": 268.21, "volume": 4612181.0}, {"date": "2024-08-27", "close": 270.72, "volume": 6594067.0}, {"date": "2024-08-28", "close": 269.19, "volume": 5455098.0}, {"date": "2024-08-29", "close": 274.32, "volume": 5565085.0}, {"date": "2024-08-30", "close": 276.37, "volume": 6296089.0}, {"date": "2024-09-03", "close": 278.54, "volume": 7278250.0}, {"date": "2024-09-04", "close": 280.49, "volume": 6107450.0}, {"date": "2024-09-05", "close": 278.62, "volume": 6447539.0}, {"date": "2024-09-06", "close": 279.37, "volume": 7187805.0}, {"date": "2024-09-09", "close": 285.61, "volume": 10933860.0}, {"date": "2024-09-10", "close": 285.34, "volume": 5314413.0}, {"date": "2024-09-11", "close": 283.96, "volume": 6281968.0}, {"date": "2024-09-12", "close": 285.37, "volume": 4161170.0}, {"date": "2024-09-13", "close": 287.35, "volume": 4987643.0}, {"date": "2024-09-16", "close": 290.48, "volume": 4458865.0}, {"date": "2024-09-17", "close": 291.56, "volume": 5135913.0}, {"date": "2024-09-18", "close": 288.48, "volume": 5889996.0}, {"date": "2024-09-19", "close": 285.24, "volume": 10382070.0}, {"date": "2024-09-20", "close": 284.77, "volume": 27810930.0}, {"date": "2024-09-23", "close": 288.63, "volume": 6505632.0}, {"date": "2024-09-24", "close": 272.78, "volume": 13690160.0}, {"date": "2024-09-25", "close": 269.63, "volume": 11671270.0}, {"date": "2024-09-26", "close": 271.69, "volume": 9552507.0}, {"date": "2024-09-27", "close": 275.17, "volume": 6509578.0}, {"date": "2024-09-30", "close": 274.95, "volume": 5971352.0}, {"date": "2024-10-01", "close": 277.6, "volume": 5781564.0}, {"date": "2024-10-02", "close": 277.0, "volume": 4741561.0}, {"date": "2024-10-03", "close": 276.86, "volume": 3036651.0}, {"date": "2024-10-04", "close": 277.93, "volume": 4260920.0}, {"date": "2024-10-07", "close": 273.79, "volume": 4339337.0}, {"date": "2024-10-08", "close": 274.96, "volume": 4370915.0}, {"date": "2024-10-09", "close": 276.93, "volume": 4115807.0}, {"date": "2024-10-10", "close": 277.47, "volume": 4063891.0}, {"date": "2024-10-11", "close": 277.84, "volume": 4746446.0}, {"date": "2024-10-14", "close": 280.68, "volume": 3996620.0}, {"date": "2024-10-15", "close": 279.29, "volume": 5807021.0}, {"date": "2024-10-16", "close": 287.52, "volume": 9442687.0}, {"date": "2024-10-17", "close": 290.39, "volume": 8815841.0}, {"date": "2024-10-18", "close": 290.62, "volume": 5350923.0}, {"date": "2024-10-21", "close": 286.85, "volume": 6313148.0}, {"date": "2024-10-22", "close": 284.79, "volume": 5736450.0}, {"date": "2024-10-23", "close": 283.76, "volume": 5249255.0}, {"date": "2024-10-24", "close": 283.22, "volume": 4680151.0}, {"date": "2024-10-25", "close": 281.73, "volume": 4464561.0}, {"date": "2024-10-28", "close": 284.19, "volume": 4306240.0}, {"date": "2024-10-29", "close": 281.88, "volume": 7534759.0}, {"date": "2024-10-30", "close": 290.16, "volume": 9606784.0}, {"date": "2024-10-31", "close": 289.85, "volume": 7950228.0}, {"date": "2024-11-01", "close": 290.74, "volume": 5471088.0}, {"date": "2024-11-04", "close": 291.85, "volume": 4281721.0}, {"date": "2024-11-05", "close": 293.29, "volume": 3753721.0}, {"date": "2024-11-06", "close": 307.4, "volume": 10320480.0}, {"date": "2024-11-07", "close": 305.8, "volume": 6237348.0}, {"date": "2024-11-08", "close": 307.87, "volume": 6240616.0}, {"date": "2024-11-11", "close": 310.92, "volume": 4674088.0}, {"date": "2024-11-12", "close": 309.85, "volume": 4616616.0}, {"date": "2024-11-13", "close": 309.48, "volume": 4046544.0}, {"date": "2024-11-14", "close": 308.25, "volume": 4415788.0}, {"date": "2024-11-15", "close": 309.64, "volume": 5106284.0}, {"date": "2024-11-18", "close": 312.16, "volume": 4585944.0}, {"date": "2024-11-19", "close": 311.85, "volume": 4885860.0}, {"date": "2024-11-20", "close": 307.39, "volume": 6350282.0}, {"date": "2024-11-21", "close": 309.9, "volume": 5757406.0}, {"date": "2024-11-22", "close": 309.92, "volume": 5919518.0}, {"date": "2024-11-25", "close": 313.19, "volume": 14189300.0}, {"date": "2024-11-26", "close": 311.82, "volume": 7071592.0}, {"date": "2024-11-27", "close": 314.7, "volume": 5204318.0}, {"date": "2024-11-29", "close": 315.08, "volume": 3853281.0}, {"date": "2024-12-02", "close": 316.65, "volume": 5597635.0}, {"date": "2024-12-03", "close": 313.01, "volume": 5009907.0}, {"date": "2024-12-04", "close": 309.9, "volume": 5981759.0}, {"date": "2024-12-05", "close": 309.08, "volume": 5200052.0}, {"date": "2024-12-06", "close": 311.01, "volume": 4302851.0}, {"date": "2024-12-09", "close": 308.3, "volume": 5785297.0}, {"date": "2024-12-10", "close": 312.38, "volume": 4539827.0}, {"date": "2024-12-11", "close": 313.79, "volume": 4321824.0}, {"date": "2024-12-12", "close": 314.23, "volume": 3218540.0}, {"date": "2024-12-13", "close": 314.74, "volume": 4682543.0}, {"date": "2024-12-16", "close": 315.89, "volume": 6562510.0}, {"date": "2024-12-17", "close": 318.3, "volume": 8844349.0}, {"date": "2024-12-18", "close": 309.78, "volume": 10479180.0}, {"date": "2024-12-19", "close": 314.88, "volume": 8317119.0}, {"date": "2024-12-20", "close": 317.71, "volume": 24387020.0}, {"date": "2024-12-23", "close": 317.22, "volume": 7984610.0}, {"date": "2024-12-24", "close": 320.65, "volume": 2684103.0}, {"date": "2024-12-26", "close": 320.91, "volume": 2856059.0}, {"date": "2024-12-27", "close": 318.66, "volume": 3489200.0}, {"date": "2024-12-30", "close": 315.31, "volume": 3478763.0}, {"date": "2024-12-31", "close": 316.04, "volume": 3963824.0}, {"date": "2025-01-02", "close": 314.4, "volume": 5373059.0}, {"date": "2025-01-03", "close": 314.91, "volume": 4271845.0}, {"date": "2025-01-06", "close": 313.04, "volume": 6567336.0}, {"date": "2025-01-07", "close": 311.67, "volume": 4958641.0}, {"date": "2025-01-08", "close": 312.6, "volume": 5161601.0}, {"date": "2025-01-10", "close": 307.71, "volume": 6660255.0}, {"date": "2025-01-13", "close": 306.92, "volume": 9568727.0}, {"date": "2025-01-14", "close": 309.09, "volume": 5107901.0}, {"date": "2025-01-15", "close": 316.28, "volume": 5222278.0}, {"date": "2025-01-16", "close": 317.25, "volume": 4606670.0}, {"date": "2025-01-17", "close": 319.62, "volume": 5805810.0}, {"date": "2025-01-21", "close": 323.63, "volume": 5653341.0}, {"date": "2025-01-22", "close": 323.56, "volume": 5026478.0}, {"date": "2025-01-23", "close": 328.21, "volume": 5297085.0}, {"date": "2025-01-24", "close": 330.2, "volume": 4327755.0}, {"date": "2025-01-27", "close": 334.54, "volume": 6636541.0}, {"date": "2025-01-28", "close": 334.48, "volume": 5999623.0}, {"date": "2025-01-29", "close": 335.88, "volume": 5087286.0}, {"date": "2025-01-30", "close": 343.05, "volume": 8081262.0}, {"date": "2025-01-31", "close": 341.8, "volume": 8628071.0}, {"date": "2025-02-03", "close": 345.82, "volume": 8004548.0}, {"date": "2025-02-04", "close": 345.15, "volume": 5532573.0}, {"date": "2025-02-05", "close": 349.44, "volume": 4939090.0}, {"date": "2025-02-06", "close": 347.48, "volume": 4294541.0}, {"date": "2025-02-07", "close": 348.02, "volume": 4261612.0}, {"date": "2025-02-10", "close": 351.23, "volume": 6067002.0}, {"date": "2025-02-11", "close": 350.72, "volume": 5154783.0}, {"date": "2025-02-12", "close": 351.49, "volume": 6760066.0}, {"date": "2025-02-13", "close": 355.63, "volume": 4279581.0}, {"date": "2025-02-14", "close": 353.81, "volume": 5720285.0}, {"date": "2025-02-18", "close": 356.73, "volume": 5822034.0}, {"date": "2025-02-19", "close": 355.23, "volume": 4152269.0}, {"date": "2025-02-20", "close": 350.49, "volume": 5697023.0}, {"date": "2025-02-21", "close": 348.53, "volume": 6924127.0}, {"date": "2025-02-24", "close": 349.86, "volume": 5055927.0}, {"date": "2025-02-25", "close": 352.09, "volume": 6191949.0}, {"date": "2025-02-26", "close": 350.63, "volume": 5960603.0}, {"date": "2025-02-27", "close": 355.74, "volume": 7298114.0}, {"date": "2025-02-28", "close": 362.71, "volume": 15857340.0}, {"date": "2025-03-03", "close": 361.82, "volume": 9099607.0}, {"date": "2025-03-04", "close": 352.23, "volume": 8955804.0}, {"date": "2025-03-05", "close": 352.68, "volume": 8244242.0}, {"date": "2025-03-06", "close": 344.16, "volume": 8611119.0}, {"date": "2025-03-07", "close": 345.32, "volume": 6358901.0}, {"date": "2025-03-10", "close": 341.48, "volume": 8204296.0}, {"date": "2025-03-11", "close": 332.14, "volume": 9776072.0}, {"date": "2025-03-12", "close": 332.84, "volume": 6295394.0}, {"date": "2025-03-13", "close": 328.55, "volume": 7915323.0}, {"date": "2025-03-14", "close": 331.8, "volume": 7810970.0}, {"date": "2025-03-17", "close": 334.55, "volume": 6149652.0}, {"date": "2025-03-18", "close": 334.77, "volume": 7778631.0}, {"date": "2025-03-19", "close": 339.87, "volume": 5615204.0}, {"date": "2025-03-20", "close": 339.5, "volume": 5432675.0}, {"date": "2025-03-21", "close": 335.66, "volume": 17279670.0}, {"date": "2025-03-24", "close": 343.87, "volume": 5675111.0}, {"date": "2025-03-25", "close": 344.62, "volume": 3931161.0}, {"date": "2025-03-26", "close": 344.18, "volume": 6187574.0}, {"date": "2025-03-27", "close": 349.86, "volume": 7254807.0}, {"date": "2025-03-28", "close": 342.85, "volume": 5687616.0}, {"date": "2025-03-31", "close": 350.46, "volume": 9950762.0}, {"date": "2025-04-01", "close": 346.35, "volume": 7473329.0}, {"date": "2025-04-02", "close": 346.33, "volume": 5682521.0}, {"date": "2025-04-03", "close": 339.39, "volume": 8792873.0}, {"date": "2025-04-04", "close": 313.13, "volume": 13201740.0}, {"date": "2025-04-07", "close": 312.32, "volume": 12163440.0}, {"date": "2025-04-08", "close": 308.27, "volume": 9569298.0}, {"date": "2025-04-09", "close": 332.43, "volume": 11361800.0}, {"date": "2025-04-10", "close": 324.61, "volume": 8709762.0}, {"date": "2025-04-11", "close": 333.4, "volume": 6804507.0}, {"date": "2025-04-14", "close": 335.18, "volume": 5011779.0}, {"date": "2025-04-15", "close": 335.81, "volume": 4386214.0}, {"date": "2025-04-16", "close": 331.33, "volume": 5850819.0}, {"date": "2025-04-17", "close": 329.61, "volume": 5655943.0}, {"date": "2025-04-21", "close": 320.1, "volume": 6362425.0}, {"date": "2025-04-22", "close": 331.4, "volume": 5435531.0}, {"date": "2025-04-23", "close": 334.37, "volume": 8906235.0}, {"date": "2025-04-24", "close": 335.71, "volume": 8055174.0}, {"date": "2025-04-25", "close": 335.17, "volume": 4452757.0}, {"date": "2025-04-28", "close": 337.51, "volume": 5422903.0}, {"date": "2025-04-29", "close": 341.52, "volume": 5519533.0}, {"date": "2025-04-30", "close": 345.5, "volume": 9526712.0}, {"date": "2025-05-01", "close": 342.45, "volume": 5849940.0}, {"date": "2025-05-02", "close": 347.6, "volume": 6113683.0}, {"date": "2025-05-05", "close": 348.64, "volume": 3865342.0}, {"date": "2025-05-06", "close": 347.7, "volume": 3438464.0}, {"date": "2025-05-07", "close": 349.85, "volume": 5454135.0}, {"date": "2025-05-08", "close": 351.27, "volume": 4156386.0}, {"date": "2025-05-09", "close": 352.54, "volume": 3086734.0}, {"date": "2025-05-12", "close": 355.85, "volume": 7985428.0}, {"date": "2025-05-13", "close": 356.14, "volume": 5406243.0}, {"date": "2025-05-14", "close": 356.46, "volume": 6208010.0}, {"date": "2025-05-15", "close": 362.3, "volume": 5826126.0}, {"date": "2025-05-16", "close": 365.12, "volume": 5838075.0}, {"date": "2025-05-19", "close": 367.9, "volume": 5081519.0}, {"date": "2025-05-20", "close": 366.84, "volume": 5281778.0}, {"date": "2025-05-21", "close": 358.3, "volume": 6125536.0}, {"date": "2025-05-22", "close": 357.97, "volume": 4936568.0}, {"date": "2025-05-23", "close": 353.54, "volume": 5346050.0}, {"date": "2025-05-27", "close": 359.3, "volume": 6316301.0}, {"date": "2025-05-28", "close": 359.73, "volume": 3299041.0}, {"date": "2025-05-29", "close": 362.4, "volume": 4590972.0}, {"date": "2025-05-30", "close": 365.19, "volume": 8726858.0}, {"date": "2025-06-02", "close": 365.32, "volume": 3845997.0}, {"date": "2025-06-03", "close": 365.86, "volume": 5221424.0}, {"date": "2025-06-04", "close": 368.0, "volume": 4202306.0}, {"date": "2025-06-05", "close": 366.77, "volume": 6884638.0}, {"date": "2025-06-06", "close": 370.22, "volume": 5008493.0}, {"date": "2025-06-09", "close": 366.66, "volume": 5000275.0}, {"date": "2025-06-10", "close": 370.7, "volume": 4109266.0}, {"date": "2025-06-11", "close": 373.31, "volume": 5562874.0}, {"date": "2025-06-12", "close": 371.4, "volume": 4874007.0}, {"date": "2025-06-13", "close": 352.85, "volume": 14181690.0}, {"date": "2025-06-16", "close": 355.48, "volume": 7234665.0}, {"date": "2025-06-17", "close": 357.84, "volume": 5559643.0}, {"date": "2025-06-18", "close": 340.38, "volume": 15008620.0}, {"date": "2025-06-20", "close": 338.57, "volume": 19332080.0}, {"date": "2025-06-23", "close": 343.75, "volume": 7553346.0}, {"date": "2025-06-24", "close": 351.63, "volume": 10171950.0}, {"date": "2025-06-25", "close": 345.26, "volume": 6836286.0}, {"date": "2025-06-26", "close": 346.03, "volume": 8829456.0}, {"date": "2025-06-27", "close": 348.61, "volume": 6601921.0}, {"date": "2025-06-30", "close": 355.05, "volume": 7080119.0}, {"date": "2025-07-01", "close": 355.47, "volume": 6653409.0}, {"date": "2025-07-02", "close": 354.22, "volume": 5131422.0}, {"date": "2025-07-03", "close": 358.86, "volume": 3702810.0}, {"date": "2025-07-07", "close": 356.64, "volume": 5138011.0}, {"date": "2025-07-08", "close": 354.55, "volume": 6966793.0}, {"date": "2025-07-09", "close": 357.76, "volume": 7297087.0}, {"date": "2025-07-10", "close": 355.88, "volume": 6121637.0}, {"date": "2025-07-11", "close": 347.93, "volume": 7580157.0}, {"date": "2025-07-14", "close": 350.5, "volume": 5599263.0}, {"date": "2025-07-15", "close": 347.02, "volume": 4891719.0}, {"date": "2025-07-16", "close": 349.9, "volume": 5544214.0}, {"date": "2025-07-17", "close": 349.81, "volume": 4747460.0}, {"date": "2025-07-18", "close": 349.05, "volume": 4927644.0}, {"date": "2025-07-21", "close": 350.94, "volume": 5216269.0}, {"date": "2025-07-22", "close": 351.86, "volume": 4614217.0}, {"date": "2025-07-23", "close": 355.29, "volume": 4385600.0}, {"date": "2025-07-24", "close": 353.97, "volume": 5887647.0}, {"date": "2025-07-25", "close": 357.04, "volume": 3915781.0}, {"date": "2025-07-28", "close": 355.47, "volume": 3920959.0}, {"date": "2025-07-29", "close": 351.29, "volume": 7402324.0}, {"date": "2025-07-30", "close": 350.91, "volume": 12129680.0}, {"date": "2025-07-31", "close": 345.47, "volume": 8641733.0}, {"date": "2025-08-01", "close": 339.35, "volume": 8658670.0}, {"date": "2025-08-04", "close": 342.15, "volume": 7335286.0}, {"date": "2025-08-05", "close": 337.43, "volume": 7295564.0}, {"date": "2025-08-06", "close": 339.74, "volume": 5944108.0}, {"date": "2025-08-07", "close": 332.09, "volume": 8797064.0}, {"date": "2025-08-08", "close": 336.78, "volume": 6073868.0}, {"date": "2025-08-11", "close": 335.9, "volume": 5715795.0}, {"date": "2025-08-12", "close": 336.74, "volume": 5684596.0}, {"date": "2025-08-13", "close": 342.55, "volume": 5693362.0}, {"date": "2025-08-14", "close": 345.49, "volume": 6224008.0}, {"date": "2025-08-15", "close": 344.47, "volume": 4946616.0}, {"date": "2025-08-18", "close": 342.74, "volume": 3999572.0}, {"date": "2025-08-19", "close": 342.45, "volume": 4457201.0}, {"date": "2025-08-20", "close": 343.93, "volume": 5834366.0}, {"date": "2025-08-21", "close": 343.69, "volume": 6073857.0}, {"date": "2025-08-22", "close": 350.04, "volume": 4973223.0}, {"date": "2025-08-25", "close": 348.82, "volume": 8020043.0}, {"date": "2025-08-26", "close": 351.18, "volume": 5876224.0}, {"date": "2025-08-27", "close": 350.35, "volume": 5531127.0}, {"date": "2025-08-28", "close": 349.86, "volume": 4987541.0}, {"date": "2025-08-29", "close": 351.78, "volume": 3671901.0}, {"date": "2025-09-02", "close": 350.07, "volume": 4940539.0}, {"date": "2025-09-03", "close": 350.87, "volume": 4176415.0}, {"date": "2025-09-04", "close": 350.99, "volume": 4323973.0}, {"date": "2025-09-05", "close": 343.22, "volume": 5448341.0}, {"date": "2025-09-08", "close": 342.3, "volume": 4711571.0}, {"date": "2025-09-09", "close": 343.99, "volume": 4646187.0}, {"date": "2025-09-10", "close": 338.12, "volume": 6557868.0}, {"date": "2025-09-11", "close": 343.49, "volume": 5157593.0}, {"date": "2025-09-12", "close": 339.43, "volume": 3518310.0}, {"date": "2025-09-15", "close": 339.05, "volume": 4367547.0}, {"date": "2025-09-16", "close": 340.03, "volume": 5527730.0}, {"date": "2025-09-17", "close": 346.2, "volume": 5763537.0}, {"date": "2025-09-18", "close": 338.18, "volume": 7526597.0}, {"date": "2025-09-19", "close": 341.61, "volume": 13674340.0}, {"date": "2025-09-22", "close": 344.36, "volume": 5621798.0}, {"date": "2025-09-23", "close": 338.7, "volume": 10142660.0}, {"date": "2025-09-24", "close": 338.68, "volume": 5207430.0}, {"date": "2025-09-25", "close": 334.93, "volume": 5398713.0}, {"date": "2025-09-26", "close": 337.37, "volume": 9619547.0}, {"date": "2025-09-29", "close": 340.16, "volume": 7218209.0}, {"date": "2025-09-30", "close": 341.38, "volume": 8164773.0}, {"date": "2025-10-01", "close": 347.83, "volume": 8380965.0}, {"date": "2025-10-02", "close": 345.95, "volume": 5198236.0}, {"date": "2025-10-03", "close": 349.84, "volume": 5199681.0}, {"date": "2025-10-06", "close": 349.28, "volume": 4735635.0}, {"date": "2025-10-07", "close": 352.42, "volume": 5044597.0}, {"date": "2025-10-08", "close": 351.36, "volume": 3927524.0}, {"date": "2025-10-09", "close": 347.04, "volume": 4434799.0}, {"date": "2025-10-10", "close": 343.65, "volume": 6296169.0}, {"date": "2025-10-13", "close": 343.3, "volume": 4030682.0}, {"date": "2025-10-14", "close": 348.38, "volume": 5731348.0}, {"date": "2025-10-15", "close": 345.69, "volume": 3778198.0}, {"date": "2025-10-16", "close": 335.4, "volume": 6241506.0}, {"date": "2025-10-17", "close": 341.89, "volume": 6267130.0}, {"date": "2025-10-20", "close": 344.41, "volume": 4665032.0}, {"date": "2025-10-21", "close": 347.21, "volume": 4121756.0}, {"date": "2025-10-22", "close": 345.36, "volume": 5074406.0}, {"date": "2025-10-23", "close": 345.96, "volume": 7217225.0}, {"date": "2025-10-24", "close": 347.38, "volume": 3576694.0}, {"date": "2025-10-27", "close": 347.82, "volume": 5400264.0}, {"date": "2025-10-28", "close": 346.9, "volume": 7445361.0}, {"date": "2025-10-29", "close": 341.28, "volume": 8361652.0}, {"date": "2025-10-30", "close": 345.03, "volume": 6411843.0}, {"date": "2025-10-31", "close": 340.74, "volume": 7301556.0}, {"date": "2025-11-03", "close": 336.9, "volume": 5537953.0}, {"date": "2025-11-04", "close": 340.3, "volume": 5920151.0}, {"date": "2025-11-05", "close": 340.04, "volume": 4984599.0}, {"date": "2025-11-06", "close": 336.96, "volume": 8507904.0}, {"date": "2025-11-07", "close": 336.02, "volume": 5318383.0}, {"date": "2025-11-10", "close": 334.85, "volume": 5295841.0}, {"date": "2025-11-11", "close": 338.92, "volume": 4453262.0}, {"date": "2025-11-12", "close": 338.88, "volume": 6389575.0}, {"date": "2025-11-13", "close": 336.08, "volume": 4961710.0}, {"date": "2025-11-14", "close": 330.02, "volume": 6422317.0}, {"date": "2025-11-17", "close": 325.75, "volume": 6494770.0}, {"date": "2025-11-18", "close": 321.18, "volume": 9170422.0}, {"date": "2025-11-19", "close": 324.12, "volume": 7066730.0}, {"date": "2025-11-20", "close": 323.77, "volume": 6510309.0}, {"date": "2025-11-21", "close": 327.98, "volume": 8929964.0}, {"date": "2025-11-24", "close": 329.3, "volume": 9337124.0}, {"date": "2025-11-25", "close": 334.53, "volume": 5854254.0}, {"date": "2025-11-26", "close": 333.79, "volume": 4309894.0}, {"date": "2025-11-28", "close": 334.44, "volume": 4586242.0}, {"date": "2025-12-01", "close": 330.39, "volume": 7082250.0}, {"date": "2025-12-02", "close": 329.62, "volume": 8201871.0}, {"date": "2025-12-03", "close": 329.61, "volume": 6296657.0}, {"date": "2025-12-04", "close": 327.1, "volume": 6277498.0}, {"date": "2025-12-05", "close": 331.24, "volume": 5266948.0}, {"date": "2025-12-08", "close": 326.84, "volume": 6059427.0}, {"date": "2025-12-09", "close": 326.5, "volume": 4325416.0}, {"date": "2025-12-10", "close": 325.73, "volume": 5467541.0}, {"date": "2025-12-11", "close": 345.63, "volume": 12953580.0}, {"date": "2025-12-12", "close": 347.83, "volume": 6942265.0}, {"date": "2025-12-15", "close": 346.89, "volume": 7004647.0}, {"date": "2025-12-16", "close": 345.11, "volume": 7269268.0}, {"date": "2025-12-17", "close": 344.41, "volume": 7263538.0}, {"date": "2025-12-18", "close": 346.01, "volume": 6805017.0}, {"date": "2025-12-19", "close": 349.25, "volume": 18623950.0}, {"date": "2025-12-22", "close": 352.09, "volume": 5043517.0}, {"date": "2025-12-23", "close": 353.38, "volume": 3703221.0}, {"date": "2025-12-24", "close": 355.14, "volume": 2023556.0}, {"date": "2025-12-26", "close": 355.0, "volume": 2016968.0}, {"date": "2025-12-29", "close": 354.61, "volume": 3989891.0}, {"date": "2025-12-30", "close": 353.62, "volume": 3366487.0}, {"date": "2025-12-31", "close": 350.71, "volume": 3503151.0}, {"date": "2026-01-02", "close": 346.48, "volume": 5403770.0}, {"date": "2026-01-05", "close": 353.8, "volume": 7592151.0}, {"date": "2026-01-06", "close": 357.56, "volume": 6775412.0}, {"date": "2026-01-07", "close": 355.88, "volume": 6333895.0}, {"date": "2026-01-08", "close": 352.23, "volume": 6357646.0}, {"date": "2026-01-09", "close": 349.77, "volume": 4903262.0}, {"date": "2026-01-12", "close": 343.2, "volume": 13281280.0}, {"date": "2026-01-13", "close": 327.88, "volume": 20383500.0}, {"date": "2026-01-14", "close": 329.17, "volume": 9388417.0}, {"date": "2026-01-15", "close": 327.75, "volume": 8587654.0}, {"date": "2026-01-16", "close": 328.3, "volume": 8341619.0}, {"date": "2026-01-20", "close": 325.82, "volume": 8279909.0}, {"date": "2026-01-21", "close": 325.28, "volume": 8974643.0}, {"date": "2026-01-22", "close": 326.36, "volume": 6938702.0}, {"date": "2026-01-23", "close": 326.18, "volume": 5667908.0}, {"date": "2026-01-26", "close": 328.49, "volume": 7540150.0}, {"date": "2026-01-27", "close": 325.26, "volume": 6365803.0}, {"date": "2026-01-28", "close": 326.98, "volume": 8105960.0}, {"date": "2026-01-29", "close": 331.8, "volume": 10214230.0}, {"date": "2026-01-30", "close": 321.83, "volume": 11199090.0}, {"date": "2026-02-02", "close": 333.84, "volume": 8502426.0}, {"date": "2026-02-03", "close": 328.93, "volume": 9081171.0}, {"date": "2026-02-04", "close": 329.95, "volume": 8472261.0}, {"date": "2026-02-05", "close": 329.13, "volume": 8339033.0}, {"date": "2026-02-06", "close": 331.58, "volume": 7798819.0}, {"date": "2026-02-09", "close": 325.58, "volume": 8513414.0}, {"date": "2026-02-10", "close": 328.17, "volume": 5801843.0}, {"date": "2026-02-11", "close": 329.24, "volume": 8264294.0}, {"date": "2026-02-12", "close": 324.18, "volume": 9392613.0}, {"date": "2026-02-13", "close": 314.08, "volume": 11653920.0}, {"date": "2026-02-17", "close": 319.5, "volume": 8591680.0}, {"date": "2026-02-18", "close": 320.3, "volume": 7092280.0}, {"date": "2026-02-19", "close": 318.93, "volume": 5967559.0}, {"date": "2026-02-20", "close": 320.95, "volume": 6831437.0}, {"date": "2026-02-23", "close": 306.52, "volume": 13047970.0}, {"date": "2026-02-24", "close": 307.22, "volume": 9120236.0}, {"date": "2026-02-25", "close": 312.99, "volume": 7624212.0}, {"date": "2026-02-26", "close": 316.7, "volume": 8725506.0}, {"date": "2026-02-27", "close": 320.14, "volume": 12412890.0}, {"date": "2026-03-02", "close": 320.51, "volume": 6674915.0}, {"date": "2026-03-03", "close": 320.83, "volume": 5474282.0}, {"date": "2026-03-04", "close": 320.47, "volume": 5257934.0}, {"date": "2026-03-05", "close": 319.8, "volume": 8276075.0}, {"date": "2026-03-06", "close": 317.36, "volume": 6439709.0}, {"date": "2026-03-09", "close": 315.97, "volume": 8381514.0}, {"date": "2026-03-10", "close": 314.43, "volume": 5271347.0}, {"date": "2026-03-11", "close": 308.96, "volume": 6385139.0}, {"date": "2026-03-12", "close": 306.5, "volume": 7514907.0}, {"date": "2026-03-13", "close": 307.14, "volume": 4814144.0}, {"date": "2026-03-16", "close": 310.11, "volume": 6401225.0}, {"date": "2026-03-17", "close": 308.46, "volume": 6872151.0}, {"date": "2026-03-18", "close": 299.02, "volume": 7191684.0}, {"date": "2026-03-19", "close": 299.71, "volume": 6826379.0}, {"date": "2026-03-20", "close": 301.62, "volume": 14398130.0}, {"date": "2026-03-23", "close": 304.44, "volume": 7824542.0}, {"date": "2026-03-24", "close": 303.76, "volume": 5375944.0}, {"date": "2026-03-25", "close": 304.91, "volume": 6280873.0}, {"date": "2026-03-26", "close": 305.53, "volume": 7652673.0}, {"date": "2026-03-27", "close": 295.52, "volume": 9974411.0}, {"date": "2026-03-30", "close": 299.54, "volume": 9330319.0}, {"date": "2026-03-31", "close": 302.24, "volume": 10246900.0}, {"date": "2026-04-01", "close": 298.51, "volume": 7707556.0}, {"date": "2026-04-02", "close": 300.8, "volume": 4376048.0}, {"date": "2026-04-06", "close": 303.33, "volume": 5501001.0}, {"date": "2026-04-07", "close": 302.55, "volume": 4413857.0}, {"date": "2026-04-08", "close": 308.96, "volume": 6879288.0}, {"date": "2026-04-09", "close": 308.29, "volume": 4811480.0}, {"date": "2026-04-10", "close": 304.36, "volume": 5190038.0}, {"date": "2026-04-13", "close": 309.39, "volume": 6787248.0}, {"date": "2026-04-14", "close": 311.37, "volume": 5571023.0}, {"date": "2026-04-15", "close": 315.91, "volume": 4831444.0}, {"date": "2026-04-16", "close": 315.1, "volume": 5695849.0}, {"date": "2026-04-17", "close": 317.02, "volume": 8082341.0}, {"date": "2026-04-20", "close": 313.94, "volume": 5506825.0}, {"date": "2026-04-21", "close": 309.94, "volume": 6806871.0}, {"date": "2026-04-22", "close": 311.29, "volume": 5666602.0}, {"date": "2026-04-23", "close": 308.88, "volume": 7274986.0}, {"date": "2026-04-24", "close": 309.42, "volume": 5616898.0}, {"date": "2026-04-27", "close": 309.65, "volume": 6261475.0}, {"date": "2026-04-28", "close": 309.3, "volume": 8839906.0}, {"date": "2026-04-29", "close": 334.86, "volume": 16658560.0}, {"date": "2026-04-30", "close": 329.84, "volume": 11241060.0}, {"date": "2026-05-01", "close": 328.03, "volume": 6726071.0}, {"date": "2026-05-04", "close": 326.85, "volume": 6712421.0}, {"date": "2026-05-05", "close": 322.03, "volume": 5893197.0}, {"date": "2026-05-06", "close": 318.8, "volume": 7808382.0}, {"date": "2026-05-07", "close": 321.28, "volume": 7186066.0}, {"date": "2026-05-08", "close": 318.79, "volume": 5950212.0}, {"date": "2026-05-11", "close": 323.86, "volume": 9586163.0}, {"date": "2026-05-12", "close": 326.42, "volume": 6235152.0}, {"date": "2026-05-13", "close": 320.31, "volume": 7950446.0}, {"date": "2026-05-14", "close": 322.52, "volume": 5277351.0}, {"date": "2026-05-15", "close": 325.75, "volume": 6054523.0}, {"date": "2026-05-18", "close": 332.64, "volume": 5305798.0}, {"date": "2026-05-19", "close": 329.91, "volume": 12858130.0}, {"date": "2026-05-20", "close": 330.75, "volume": 9422525.0}, {"date": "2026-05-21", "close": 331.12, "volume": 7034505.0}, {"date": "2026-05-22", "close": 328.88, "volume": 7464251.0}, {"date": "2026-05-26", "close": 326.48, "volume": 8711066.0}, {"date": "2026-05-27", "close": 327.61, "volume": 5919068.0}, {"date": "2026-05-28", "close": 324.95, "volume": 8110059.0}, {"date": "2026-05-29", "close": 326.36, "volume": 14106840.0}, {"date": "2026-06-01", "close": 322.77, "volume": 10079270.0}, {"date": "2026-06-02", "close": 317.32, "volume": 10125350.0}, {"date": "2026-06-03", "close": 312.4, "volume": 8992773.0}, {"date": "2026-06-04", "close": 320.18, "volume": 6981676.0}, {"date": "2026-06-05", "close": 323.57, "volume": 7176339.0}, {"date": "2026-06-08", "close": 319.67, "volume": 5582015.0}, {"date": "2026-06-09", "close": 325.05, "volume": 6340364.0}, {"date": "2026-06-10", "close": 322.96, "volume": 5793052.0}, {"date": "2026-06-11", "close": 319.05, "volume": 5958942.0}, {"date": "2026-06-12", "close": 322.39, "volume": 5543517.0}, {"date": "2026-06-15", "close": 323.82, "volume": 6802995.0}, {"date": "2026-06-16", "close": 333.12, "volume": 9248402.0}, {"date": "2026-06-17", "close": 330.38, "volume": 6895230.0}, {"date": "2026-06-18", "close": 327.24, "volume": 14716740.0}, {"date": "2026-06-22", "close": 326.6, "volume": 15132390.0}, {"date": "2026-06-23", "close": 328.48, "volume": 11113380.0}, {"date": "2026-06-24", "close": 332.23, "volume": 8197208.0}, {"date": "2026-06-25", "close": 330.52, "volume": 7052927.0}, {"date": "2026-06-26", "close": 336.23, "volume": 16717380.0}, {"date": "2026-06-29", "close": 341.65, "volume": 11710920.0}, {"date": "2026-06-30", "close": 343.09, "volume": 7957940.0}, {"date": "2026-07-01", "close": 351.08, "volume": 13025940.0}, {"date": "2026-07-02", "close": 362.13, "volume": 9817170.0}, {"date": "2026-07-06", "close": 357.25, "volume": 11623760.0}, {"date": "2026-07-07", "close": 352.2, "volume": 7332535.0}, {"date": "2026-07-08", "close": 347.53, "volume": 10215160.0}, {"date": "2026-07-09", "close": 348.2, "volume": 6606278.0}, {"date": "2026-07-10", "close": 348.97, "volume": 4703192.0}, {"date": "2026-07-13", "close": 357.75, "volume": 9964620.0}, {"date": "2026-07-14", "close": 356.02, "volume": 6632406.0}, {"date": "2026-07-15", "close": 355.14, "volume": 8849994.0}, {"date": "2026-07-16", "close": 365.14, "volume": 9073177.0}, {"date": "2026-07-17", "close": 358.56, "volume": 7400403.0}, {"date": "2026-07-20", "close": 360.57, "volume": 7617212.0}, {"date": "2026-07-21", "close": 355.82, "volume": 6027320.0}, {"date": "2026-07-22", "close": 353.42, "volume": 4622156.0}, {"date": "2026-07-23", "close": 351.6, "volume": 4183332.0}, {"date": "2026-07-24", "close": 355.74, "volume": 4482799.0}, {"date": "2026-07-27", "close": 362.53, "volume": 6632096.0}, {"date": "2026-07-28", "close": 366.59, "volume": 11061930.0}, {"date": "2026-07-29", "close": 368.73, "volume": 11292750.0}, {"date": "2026-07-30", "close": 366.27, "volume": 8392902.0}, {"date": "2026-07-31", "close": 366.13, "volume": 7828444.0}, {"date": "2026-08-03", "close": 365.67, "volume": 5521322.0}, {"date": "2026-08-04", "close": 369.59, "volume": 7497534.0}, {"date": "2026-08-05", "close": 368.54, "volume": 6065349.0}, {"date": "2026-08-06", "close": 370.47, "volume": 5022312.0}, {"date": "2026-08-07", "close": 362.5, "volume": 5112527.0}, {"date": "2026-08-10", "close": 361.32, "volume": 7552223.0}, {"date": "2026-08-11", "close": 362.82, "volume": 4440865.0}, {"date": "2026-08-12", "close": 359.42, "volume": 3794210.0}, {"date": "2026-08-13", "close": 365.45, "volume": 8142586.0}, {"date": "2026-08-14", "close": 364.15, "volume": 8106907.0}, {"date": "2026-08-17", "close": 358.84, "volume": 15543400.0}, {"date": "2026-08-18", "close": 364.25, "volume": 6820284.0}, {"date": "2026-08-19", "close": 365.54, "volume": 5866413.0}, {"date": "2026-08-20", "close": 365.73, "volume": 6151472.0}, {"date": "2026-08-21", "close": 371.04, "volume": 6675876.0}, {"date": "2026-08-24", "close": 382.41, "volume": 8480747.0}, {"date": "2026-08-25", "close": 384.14, "volume": 6779050.0}, {"date": "2026-08-26", "close": 383.9, "volume": 6079965.0}, {"date": "2026-08-27", "close": 379.66, "volume": 6644590.0}, {"date": "2026-08-28", "close": 381.6, "volume": 4645136.0}, {"date": "2026-08-31", "close": 379.37, "volume": 6744990.0}, {"date": "2026-09-01", "close": 372.67, "volume": 5858695.0}, {"date": "2026-09-02", "close": 378.4, "volume": 5600367.0}, {"date": "2026-09-03", "close": 378.75, "volume": 3870160.0}, {"date": "2026-09-04", "close": 375.07, "volume": 4646779.0}, {"date": "2026-09-08", "close": 368.64, "volume": 4930372.0}, {"date": "2026-09-09", "close": 367.39, "volume": 4480828.0}, {"date": "2026-09-10", "close": 367.21, "volume": 3801040.0}, {"date": "2026-09-11", "close": 370.45, "volume": 3492910.0}, {"date": "2026-09-14", "close": 375.28, "volume": 6198991.0}, {"date": "2026-09-15", "close": 375.62, "volume": 5015353.0}, {"date": "2026-09-16", "close": 370.93, "volume": 7203875.0}, {"date": "2026-09-17", "close": 369.93, "volume": 4712404.0}, {"date": "2026-09-18", "close": 368.29, "volume": 19583010.0}, {"date": "2026-09-21", "close": 369.95, "volume": 7108351.0}, {"date": "2026-09-22", "close": 362.04, "volume": 8776070.0}, {"date": "2026-09-23", "close": 361.52, "volume": 5129006.0}, {"date": "2026-09-24", "close": 367.98, "volume": 4417575.0}, {"date": "2026-09-25", "close": 367.38, "volume": 4577262.0}, {"date": "2026-09-28", "close": 367.74, "volume": 6381141.0}, {"date": "2026-09-29", "close": 365.88, "volume": 5472560.0}, {"date": "2026-09-30", "close": 359.33, "volume": 7417412.0}, {"date": "2026-10-01", "close": 359.85, "volume": 5273106.0}, {"date": "2026-10-02", "close": 360.66, "volume": 4011286.0}, {"date": "2026-10-05", "close": 369.71, "volume": 4525630.0}, {"date": "2026-10-06", "close": 370.64, "volume": 3534597.0}, {"date": "2026-10-07", "close": 372.1, "volume": 4449523.0}, {"date": "2026-10-08", "close": 375.1, "volume": 6409439.0}, {"date": "2026-10-09", "close": 385.45, "volume": 5927535.0}, {"date": "2026-10-12", "close": 389.27, "volume": 4993812.0}, {"date": "2026-10-13", "close": 396.06, "volume": 7479066.0}, {"date": "2026-10-14", "close": 391.43, "volume": 7728629.0}, {"date": "2026-10-15", "close": 399.75, "volume": 8581100.0}, {"date": "2026-10-16", "close": 402.61, "volume": 6781821.0}, {"date": "2026-10-19", "close": 402.92, "volume": 5840570.0}, {"date": "2026-10-20", "close": 406.57, "volume": 6707367.0}, {"date": "2026-10-21", "close": 407.85, "volume": 5415199.0}, {"date": "2026-10-22", "close": 414.34, "volume": 7090275.0}, {"date": "2026-10-23", "close": 407.92, "volume": 5072215.0}, {"date": "2026-10-26", "close": 404.16, "volume": 5299435.0}], "refreshing": true}