{"ticker": "ACN", "overview": {"cik": "1467373", "ticker": "ACN", "name": "Accenture plc", "industry": "Services-Business Services, NEC", "country": "Ireland", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001455134-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001086", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030833-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001487630-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001455134-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001783059-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002028611-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002080406-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001911109-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001792845-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030855-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030841-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-16", "title": "Annual report", "accession": "0001467373-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001467373-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002080406-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001071", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002080406-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001068", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001455134-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002028611-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001487630-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002080406-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001783059-26-000018", "price_sensitive": false}]}, "description": "Accenture plc trades as ACN on the NYSE and is registered in Ireland, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 443 insider filings for the company, from April 2025 to October 2026. Across those, 13 insiders disclosed 2 open-market purchases totalling $3.20M against 39 sales totalling $25.00M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 3200888.9999999995, "sell_n": 39, "sell_sum": 24995073.3214, "net": -21794184.3214, "insiders": 13, "first_date": "2025-04-11", "last_date": "2026-10-26"}, "metrics": {"ticker": "ACN", "has_prices": true, "as_of": "2026-10-27", "last": 235.16, "prev_close": 247.23, "change": -12.069999999999993, "change_pct": -0.04882093597055371, "session_volume": 6186138.0, "vwap_5": 246.97395802174583, "vwap_20": 217.77827130499526, "vwap_60": 197.77035981460415, "vwap_250": 193.74453507100708, "high_52w": 288.54, "low_52w": 124.44, "avg_volume_20": 8282477.8, "sessions": 400, "market_cap": {"value": 149800716187.88, "shares": 637016143.0, "as_of": "2010-03-19", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001369240-26-000014", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Paula A. Price", "who_key": "Price Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199847.75999999998, "score": 44.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Director buys $200K of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000136924026000014/0001369240-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001487630-26-000022", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Julie Spellman Sweet", "who_key": "Sweet Julie Spellman", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3001041.2399999998, "score": 70.6, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "The corner office is buying \u2014 $3M of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000022/0001487630-26-000022-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001455134-26-000023", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Melissa A. Burgum", "who_key": "Burgum Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 202750.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite trims ACN: $203K", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000023/0001455134-26-000023-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0002030833-26-000004", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Ryoji Sekido", "who_key": "Sekido Ryoji", "role": "Co-CEO Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1430826.4500000002, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "The CEO takes $1.4M off the table in ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/2030833/000203083326000004/0002030833-26-000004-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0002030841-26-000005", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Atsushi Egawa", "who_key": "Egawa Atsushi", "role": "Co-CEO Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030841/000203084126000005/0002030841-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0002030855-26-000008", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Mauro Macchi", "who_key": "Macchi Mauro", "role": "Chief Executive Officer-EMEA", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 289616.235, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030855/000203085526000008/0002030855-26-000008-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001792845-26-000019", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "John F. Walsh", "who_key": "Walsh John F", "role": "CEO-Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1248503.57, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792845/000179284526000019/0001792845-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001911109-26-000019", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Manish Sharma", "who_key": "Sharma Manish", "role": "Strategy/Reinvention Svcs Ofcr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1359487.0150000001, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Insider files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911109/000191110926000019/0001911109-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0002080406-26-000019", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Catherine Kiernan Hogan", "who_key": "Hogan Catherine Kiernan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155280.525, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080406/000208040626000019/0002080406-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0002028611-26-000017", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Angie Y. Park", "who_key": "Park Angie Y", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86186.71, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CFO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028611/000202861126000017/0002028611-26-000017-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001783059-26-000019", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Joel Unruch", "who_key": "Unruch Joel", "role": "General Counsel, Corp Sec, CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 884978.62, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Insider files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783059/000178305926000019/0001783059-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001455134-26-000022", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Melissa A. Burgum", "who_key": "Burgum Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96538.745, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000022/0001455134-26-000022-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001487630-26-000020", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Julie Spellman Sweet", "who_key": "Sweet Julie Spellman", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4523117.0600000005, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000020/0001487630-26-000020-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0002030833-26-000003", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Ryoji Sekido", "who_key": "Sekido Ryoji", "role": "Co-CEO Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030833/000203083326000003/0002030833-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0002080406-26-000018", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Catherine Kiernan Hogan", "who_key": "Hogan Catherine Kiernan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149965.34459999998, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "An exit at the top? Exec sells $150K of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/2080406/000208040626000018/0002080406-26-000018-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0002080406-26-000017", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Catherine Kiernan Hogan", "who_key": "Hogan Catherine Kiernan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 264000.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Top exec sells $264K of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/2080406/000208040626000017/0002080406-26-000017-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "0002080406-26-000015", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Catherine Kiernan Hogan", "who_key": "Hogan Catherine Kiernan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21367.735, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080406/000208040626000015/0002080406-26-000015-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0002080407-26-000018", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Katherine Lee Clifford", "who_key": "Clifford Katherine Lee", "role": "Chief Leadership & HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17396.74, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080407/000208040726000018/0002080407-26-000018-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001455134-26-000020", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Melissa A. Burgum", "who_key": "Burgum Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20044.07, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000020/0001455134-26-000020-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001911109-26-000017", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Manish Sharma", "who_key": "Sharma Manish", "role": "Chief Strategy & Services Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18342.215, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911109/000191110926000017/0001911109-26-000017-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0002028611-26-000015", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Angie Y. Park", "who_key": "Park Angie Y", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27418.775, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CFO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028611/000202861126000015/0002028611-26-000015-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001783059-26-000017", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Joel Unruch", "who_key": "Unruch Joel", "role": "General Counsel/Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27418.775, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Insider files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783059/000178305926000017/0001783059-26-000017-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001792845-26-000017", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "John F. Walsh", "who_key": "Walsh John F", "role": "CEO-The Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27607.87, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792845/000179284526000017/0001792845-26-000017-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001487630-26-000018", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Julie Spellman Sweet", "who_key": "Sweet Julie Spellman", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38764.475, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000018/0001487630-26-000018-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "HOUSE-2026-20035450-T0", "src": "CONGRESS", "ticker": "ACN", "cik": "", "company": "Accenture plc", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAccenture plc Class A Ordinary\nShares", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Scott Scott Franklin buys ACN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035450.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001455134-26-000018", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Melissa A. Burgum", "who_key": "Burgum Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "C-suite exec files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000018/0001455134-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001258930-26-000005", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Tracey Thomas Travis", "who_key": "Travis Tracey Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Director files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000125893026000005/0001258930-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0002007443-26-000005", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Martin Brudermueller", "who_key": "Brudermueller Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Director files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007443/000200744326000005/0002007443-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001792845-26-000016", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "John F. Walsh", "who_key": "Walsh John F", "role": "CEO-The Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "CEO files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792845/000179284526000016/0001792845-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001974160-26-000005", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Alan C. Jope", "who_key": "Jope Alan C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Director files routine paperwork on ACN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974160/000197416026000005/0001974160-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [{"id": "0001487630-26-000022", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Julie Spellman Sweet", "who_key": "Sweet Julie Spellman", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3001041.2399999998, "score": 70.6, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "The corner office is buying \u2014 $3M of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000022/0001487630-26-000022-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001369240-26-000014", "src": "INSIDERS", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Paula A. Price", "who_key": "Price Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199847.75999999998, "score": 44.0, "price_sensitive": true, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Director buys $200K of ACN", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000136924026000014/0001369240-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}], "institutional": [{"id": "13DG-0002100119-26-000073", "src": "13DG", "ticker": "ACN", "cik": "1467373", "company": "Accenture plc", "company_raw": "Accenture plc", "who": "Accenture plc", "who_key": "Accenture plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Services-Business Services, NEC", "country": "Ireland", "headline": "Accenture plc crosses 5% of ACN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/0002100119-26-000073-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13F-895421-0000895421-26-000183-G1151C101", "src": "13F", "ticker": "ACN", "cik": "", "company": "Accenture plc", "company_raw": "Accenture Plc Ireland", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2264775986.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Morgan Stanley adds $2.3B of ACN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000183/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Accenture plc Class A Ordinary Shares (Ireland)", "new_value": "Accenture plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001467373", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001467373", "applied": 1, "detected_at": "2026-09-10T03:13:21.932338"}]}, "key_people": [{"who": "Julie Spellman Sweet", "who_key": "Sweet Julie Spellman", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3001041.2399999998, "sold": 10547674.5074, "net": -7546633.2674, "trades": 9, "top_score": 70.6, "lean": "selling", "history": [{"action": "BUY", "amount": 3001041.2399999998, "date": "2026-10-26", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000022/0001487630-26-000022-index.htm"}, {"action": "SELL", "amount": 1461101.5805, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763026000007/0001487630-26-000007-index.htm"}, {"action": "SELL", "amount": 1333120.506, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763026000005/0001487630-26-000005-index.htm"}, {"action": "SELL", "amount": 488380.16490000003, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763026000003/0001487630-26-000003-index.htm"}, {"action": "SELL", "amount": 1459276.6556000002, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763025000010/0001487630-25-000010-index.htm"}, {"action": "SELL", "amount": 2280586.9954, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763025000009/0001487630-25-000009-index.htm"}, {"action": "SELL", "amount": 2246165.5664, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000148763025000008/0001487630-25-000008-index.htm"}, {"action": "SELL", "amount": 635789.4954, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000185/0001467373-25-000185-index.htm"}, {"action": "SELL", "amount": 643253.5432, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000113/0001467373-25-000113-index.htm"}], "latest": {"action": "BUY", "amount": 3001041.2399999998, "date": "2026-10-26", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487630/000148763026000022/0001487630-26-000022-index.htm"}}, {"who": "Joel Unruch", "who_key": "Unruch Joel", "role": "General Counsel/Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3370212.9128, "net": -3370212.9128, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1710918.8903, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000178305926000014/0001783059-26-000014-index.htm"}, {"action": "SELL", "amount": 289024.2264, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000178305926000004/0001783059-26-000004-index.htm"}, {"action": "SELL", "amount": 366300.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000178305926000003/0001783059-26-000003-index.htm"}, {"action": "SELL", "amount": 1003969.7960999999, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000111/0001467373-25-000111-index.htm"}], "latest": {"action": "SELL", "amount": 1710918.8903, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000178305926000014/0001783059-26-000014-index.htm"}}, {"who": "Manish Sharma", "who_key": "Sharma Manish", "role": "Chief Strategy & Services Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2807839.5617, "net": -2807839.5617, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24535.280000000002, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000191110926000005/0001911109-26-000005-index.htm"}, {"action": "SELL", "amount": 786870.521, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000191110926000003/0001911109-26-000003-index.htm"}, {"action": "SELL", "amount": 1725546.9335999999, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000191110925000006/0001911109-25-000006-index.htm"}, {"action": "SELL", "amount": 270886.8271, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000112/0001467373-25-000112-index.htm"}], "latest": {"action": "SELL", "amount": 24535.280000000002, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000191110926000005/0001911109-26-000005-index.htm"}}, {"who": "Ryoji Sekido", "who_key": "Sekido Ryoji", "role": "Co-CEO Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2054501.0266000002, "net": -2054501.0266000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1430826.4500000002, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030833/000203083326000004/0002030833-26-000004-index.htm"}, {"action": "SELL", "amount": 623674.5766, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203083325000004/0002030833-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1430826.4500000002, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030833/000203083326000004/0002030833-26-000004-index.htm"}}, {"who": "John F. Walsh", "who_key": "Walsh John F", "role": "CEO-The Americas", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1917533.0608, "net": -1917533.0608, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3388.5851000000002, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000179284526000005/0001792845-26-000005-index.htm"}, {"action": "SELL", "amount": 1101644.4757, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000179284526000003/0001792845-26-000003-index.htm"}, {"action": "SELL", "amount": 812500.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000124/0001467373-25-000124-index.htm"}], "latest": {"action": "SELL", "amount": 3388.5851000000002, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000179284526000005/0001792845-26-000005-index.htm"}}, {"who": "Melissa A. Burgum", "who_key": "Burgum Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1214787.0966999999, "net": -1214787.0966999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202750.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000023/0001455134-26-000023-index.htm"}, {"action": "SELL", "amount": 3756.4500000000003, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000005/0001455134-26-000005-index.htm"}, {"action": "SELL", "amount": 1008280.6466999999, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000003/0001455134-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 202750.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000145513426000023/0001455134-26-000023-index.htm"}}, {"who": "Atsushi Egawa", "who_key": "Egawa Atsushi", "role": "Co-CEO Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 863044.2326000001, "net": -863044.2326000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 863044.2326000001, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203084126000004/0002030841-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 863044.2326000001, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203084126000004/0002030841-26-000004-index.htm"}}, {"who": "Mauro Macchi", "who_key": "Macchi Mauro", "role": "Chief Executive Officer-EMEA", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 713138.12, "net": -713138.12, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140000.0, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203085526000005/0002030855-26-000005-index.htm"}, {"action": "SELL", "amount": 140000.0, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203085526000004/0002030855-26-000004-index.htm"}, {"action": "SELL", "amount": 141171.2162, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000186/0001467373-25-000186-index.htm"}, {"action": "SELL", "amount": 151180.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000116/0001467373-25-000116-index.htm"}, {"action": "SELL", "amount": 140786.9038, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000146737325000110/0001467373-25-000110-index.htm"}], "latest": {"action": "SELL", "amount": 140000.0, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467373/000203085526000005/0002030855-26-000005-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -16002.0}, {"date": "2026-08-14", "net": -11966.3}, {"date": "2026-08-26", "net": 1001.0}, {"date": "2026-10-08", "net": -264000.0}, {"date": "2026-10-12", "net": -149965.34459999998}, {"date": "2026-10-22", "net": -1633576.4500000002}, {"date": "2026-10-26", "net": 3200888.9999999995}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001455134-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001086", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030833-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001487630-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001455134-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001783059-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002028611-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002080406-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001911109-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001792845-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030855-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002030841-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-16", "title": "Annual report", "accession": "0001467373-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001467373-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002080406-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001071", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002080406-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001068", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001455134-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002028611-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001487630-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002080406-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001783059-26-000018", "price_sensitive": false}], "performance": {"ticker": "ACN", "has_prices": true, "summary": {"n": 49, "avg": -0.033417153197482875, "win_rate": 0.2857142857142857, "best": 0.7389632478000445, "worst": -0.4095166352793472, "as_of": "2026-10-27"}, "buys": [{"who": "Sweet Julie Spellman", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 3001041.2399999998, "date": "2026-10-26", "score": 70.6, "ref_price": 247.23, "return": -0.04882093597055371}, {"who": "Price Paula A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199847.75999999998, "date": "2026-10-26", "score": 44.0, "ref_price": 247.23, "return": -0.04882093597055371}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": 181.38, "return": 0.29650457602822805}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 143.57, "return": 0.637946646235286}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 135.23, "return": 0.7389632478000445}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 165.52, "return": 0.4207346544224262}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 2264775986.0, "date": "2026-03-31", "score": 0.0, "ref_price": 198.29, "return": 0.1859397851631449}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 192.6, "return": 0.22097611630321912}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 196.65, "return": 0.1958301550978896}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 272.25, "return": -0.13623507805325988}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 300.72, "return": -0.21801010907156168}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 283.96, "return": -0.17185519087195375}, {"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": 284.72, "return": -0.17406574880584444}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 389.53, "return": -0.3962981028418863}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 398.25, "return": -0.4095166352793472}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 355.53, "return": -0.3385649593564537}, {"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": 370.63, "return": -0.3655127755443434}, {"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": 318.02, "return": -0.26054965096534805}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 318.02, "return": -0.26054965096534805}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 323.15, "return": -0.272288410954665}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-05-17", "score": 0.0, "ref_price": 303.59, "return": -0.22540268124773538}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 324.4, "return": -0.27509247842170154}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-02-20", "score": 0.0, "ref_price": 362.95, "return": -0.3520870643339303}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 325.5, "return": -0.27754224270353306}, {"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": 319.69, "return": -0.2644123995120273}, {"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": 310.61, "return": -0.24290911432342813}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-09-22", "score": 0.0, "ref_price": 316.09, "return": -0.2560346736688917}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-08-15", "score": 0.0, "ref_price": 307.4, "return": -0.23500325309043588}, {"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": 315.77, "return": -0.2552807423124426}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-05-17", "score": 0.0, "ref_price": 284.63, "return": -0.17380458841302743}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 280.29, "return": -0.16101180919761682}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 281.68, "return": -0.16515194547003695}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 287.65, "return": -0.1824787067616895}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 281.08, "return": -0.16336985911484272}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 292.65, "return": -0.19644626687168967}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 250.07, "return": -0.05962330547446714}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-10-08", "score": 0.0, "ref_price": 257.85, "return": -0.08799689742098128}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-08-15", "score": 0.0, "ref_price": 320.33, "return": -0.26588205912652574}, {"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": 297.53, "return": -0.20962592007528646}, {"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": 271.52, "return": -0.13391278727165581}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 286.77, "return": -0.1799700108100568}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2021-05-13", "score": 0.0, "ref_price": 285.32, "return": -0.1758026075984859}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-27", "score": 0.0, "ref_price": 191.38, "return": 0.22875953600167206}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-28", "score": 0.0, "ref_price": 196.84, "return": 0.19467587888640517}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 151.07, "return": 0.5566293771099491}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 151.07, "return": 0.5566293771099491}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 151.57, "return": 0.5514943590420268}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 151.57, "return": 0.5514943590420268}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 141.16, "return": 0.6659110229526778}]}, "price_series": [{"date": "2016-10-27", "close": 115.46, "volume": 1870598.0}, {"date": "2016-10-28", "close": 115.67, "volume": 1656236.0}, {"date": "2016-10-31", "close": 116.24, "volume": 1877768.0}, {"date": "2016-11-01", "close": 116.14, "volume": 2444382.0}, {"date": "2016-11-02", "close": 118.61, "volume": 5361141.0}, {"date": "2016-11-03", "close": 116.95, "volume": 2086406.0}, {"date": "2016-11-04", "close": 117.23, "volume": 2068333.0}, {"date": "2016-11-07", "close": 119.97, "volume": 2311069.0}, {"date": "2016-11-08", "close": 119.81, "volume": 2118777.0}, {"date": "2016-11-09", "close": 117.21, "volume": 5797624.0}, {"date": "2016-11-10", "close": 120.33, "volume": 4357469.0}, {"date": "2016-11-11", "close": 119.18, "volume": 3201775.0}, {"date": "2016-11-14", "close": 117.25, "volume": 3622499.0}, {"date": "2016-11-15", "close": 115.99, "volume": 3119949.0}, {"date": "2016-11-16", "close": 117.32, "volume": 2146879.0}, {"date": "2016-11-17", "close": 118.37, "volume": 1313635.0}, {"date": "2016-11-18", "close": 118.43, "volume": 2123479.0}, {"date": "2016-11-21", "close": 119.68, "volume": 1694583.0}, {"date": "2016-11-22", "close": 119.48, "volume": 2251828.0}, {"date": "2016-11-23", "close": 119.82, "volume": 1966391.0}, {"date": "2016-11-25", "close": 120.74, "volume": 783672.0}, {"date": "2016-11-28", "close": 120.76, "volume": 2053347.0}, {"date": "2016-11-29", "close": 120.94, "volume": 1484017.0}, {"date": "2016-11-30", "close": 119.43, "volume": 2635490.0}, {"date": "2016-12-01", "close": 117.66, "volume": 2260397.0}, {"date": "2016-12-02", "close": 117.29, "volume": 1922834.0}, {"date": "2016-12-05", "close": 117.72, "volume": 2052296.0}, {"date": "2016-12-06", "close": 118.41, "volume": 1973602.0}, {"date": "2016-12-07", "close": 121.57, "volume": 2024090.0}, {"date": "2016-12-08", "close": 121.74, "volume": 1449505.0}, {"date": "2016-12-09", "close": 123.31, "volume": 2227331.0}, {"date": "2016-12-12", "close": 123.61, "volume": 1608698.0}, {"date": "2016-12-13", "close": 125.4, "volume": 2288878.0}, {"date": "2016-12-14", "close": 123.65, "volume": 2041315.0}, {"date": "2016-12-15", "close": 124.55, "volume": 1761432.0}, {"date": "2016-12-16", "close": 123.0, "volume": 4513962.0}, {"date": "2016-12-19", "close": 123.65, "volume": 2750436.0}, {"date": "2016-12-20", "close": 124.1, "volume": 3288887.0}, {"date": "2016-12-21", "close": 117.9, "volume": 6028906.0}, {"date": "2016-12-22", "close": 117.79, "volume": 2758490.0}, {"date": "2016-12-23", "close": 117.48, "volume": 1697310.0}, {"date": "2016-12-27", "close": 117.55, "volume": 1546598.0}, {"date": "2016-12-28", "close": 116.61, "volume": 1773463.0}, {"date": "2016-12-29", "close": 117.01, "volume": 1633892.0}, {"date": "2016-12-30", "close": 117.13, "volume": 1739750.0}, {"date": "2017-01-03", "close": 116.46, "volume": 2352155.0}, {"date": "2017-01-04", "close": 116.74, "volume": 2639756.0}, {"date": "2017-01-05", "close": 114.99, "volume": 3685380.0}, {"date": "2017-01-06", "close": 116.3, "volume": 4125231.0}, {"date": "2017-01-09", "close": 115.0, "volume": 2550869.0}, {"date": "2017-01-10", "close": 115.06, "volume": 2550073.0}, {"date": "2017-01-11", "close": 116.12, "volume": 2845844.0}, {"date": "2017-01-12", "close": 115.78, "volume": 2110770.0}, {"date": "2017-01-13", "close": 116.95, "volume": 2666366.0}, {"date": "2017-01-17", "close": 116.03, "volume": 2374317.0}, {"date": "2017-01-18", "close": 115.95, "volume": 2262158.0}, {"date": "2017-01-19", "close": 115.5, "volume": 1647111.0}, {"date": "2017-01-20", "close": 115.07, "volume": 2781387.0}, {"date": "2017-01-23", "close": 114.82, "volume": 2319952.0}, {"date": "2017-01-24", "close": 116.48, "volume": 2809709.0}, {"date": "2017-01-25", "close": 117.57, "volume": 2905848.0}, {"date": "2017-01-26", "close": 115.93, "volume": 2865071.0}, {"date": "2017-01-27", "close": 115.35, "volume": 2545180.0}, {"date": "2017-01-30", "close": 114.63, "volume": 2529715.0}, {"date": "2017-01-31", "close": 113.87, "volume": 2338944.0}, {"date": "2017-02-01", "close": 113.21, "volume": 2471638.0}, {"date": "2017-02-02", "close": 113.64, "volume": 2450463.0}, {"date": "2017-02-03", "close": 114.49, "volume": 1664211.0}, {"date": "2017-02-06", "close": 114.18, "volume": 2019412.0}, {"date": "2017-02-07", "close": 115.92, "volume": 2538228.0}, {"date": "2017-02-08", "close": 115.43, "volume": 2373733.0}, {"date": "2017-02-09", "close": 116.98, "volume": 2117069.0}, {"date": "2017-02-10", "close": 117.6, "volume": 2183016.0}, {"date": "2017-02-13", "close": 118.59, "volume": 1988441.0}, {"date": "2017-02-14", "close": 120.0, "volume": 2559693.0}, {"date": "2017-02-15", "close": 119.93, "volume": 1951131.0}, {"date": "2017-02-16", "close": 120.72, "volume": 1966972.0}, {"date": "2017-02-17", "close": 121.23, "volume": 1904931.0}, {"date": "2017-02-21", "close": 122.1, "volume": 2117134.0}, {"date": "2017-02-22", "close": 122.21, "volume": 1557038.0}, {"date": "2017-02-23", "close": 122.48, "volume": 1439556.0}, {"date": "2017-02-24", "close": 123.43, "volume": 1447663.0}, {"date": "2017-02-27", "close": 122.79, "volume": 1679832.0}, {"date": "2017-02-28", "close": 122.5, "volume": 1745371.0}, {"date": "2017-03-01", "close": 124.07, "volume": 1879707.0}, {"date": "2017-03-02", "close": 124.35, "volume": 1896716.0}, {"date": "2017-03-03", "close": 123.64, "volume": 2122955.0}, {"date": "2017-03-06", "close": 123.24, "volume": 1814082.0}, {"date": "2017-03-07", "close": 124.14, "volume": 2705235.0}, {"date": "2017-03-08", "close": 124.46, "volume": 2168611.0}, {"date": "2017-03-09", "close": 123.18, "volume": 2338125.0}, {"date": "2017-03-10", "close": 123.93, "volume": 1931099.0}, {"date": "2017-03-13", "close": 124.04, "volume": 2233737.0}, {"date": "2017-03-14", "close": 123.91, "volume": 1627845.0}, {"date": "2017-03-15", "close": 124.8, "volume": 2087675.0}, {"date": "2017-03-16", "close": 124.1, "volume": 2182041.0}, {"date": "2017-03-17", "close": 125.22, "volume": 4603637.0}, {"date": "2017-03-20", "close": 124.39, "volume": 2257442.0}, {"date": "2017-03-21", "close": 124.64, "volume": 3220221.0}, {"date": "2017-03-22", "close": 126.48, "volume": 4286400.0}, {"date": "2017-03-23", "close": 120.76, "volume": 7114204.0}, {"date": "2017-03-24", "close": 118.98, "volume": 3949482.0}, {"date": "2017-03-27", "close": 119.39, "volume": 3116889.0}, {"date": "2017-03-28", "close": 121.35, "volume": 5515885.0}, {"date": "2017-03-29", "close": 120.98, "volume": 2438878.0}, {"date": "2017-03-30", "close": 120.52, "volume": 2030642.0}, {"date": "2017-03-31", "close": 119.88, "volume": 2102731.0}, {"date": "2017-04-03", "close": 117.64, "volume": 3918064.0}, {"date": "2017-04-04", "close": 118.04, "volume": 1690684.0}, {"date": "2017-04-05", "close": 117.64, "volume": 1901505.0}, {"date": "2017-04-06", "close": 116.81, "volume": 2049602.0}, {"date": "2017-04-07", "close": 117.44, "volume": 2408028.0}, {"date": "2017-04-10", "close": 117.84, "volume": 2308255.0}, {"date": "2017-04-11", "close": 116.08, "volume": 2295268.0}, {"date": "2017-04-12", "close": 115.58, "volume": 2087832.0}, {"date": "2017-04-13", "close": 114.86, "volume": 1838948.0}, {"date": "2017-04-17", "close": 115.72, "volume": 1168262.0}, {"date": "2017-04-18", "close": 116.24, "volume": 1978691.0}, {"date": "2017-04-19", "close": 116.95, "volume": 2185363.0}, {"date": "2017-04-20", "close": 119.21, "volume": 3743523.0}, {"date": "2017-04-21", "close": 119.23, "volume": 2639048.0}, {"date": "2017-04-24", "close": 119.36, "volume": 2106761.0}, {"date": "2017-04-25", "close": 118.69, "volume": 1947230.0}, {"date": "2017-04-26", "close": 118.98, "volume": 1581421.0}, {"date": "2017-04-27", "close": 120.49, "volume": 2008174.0}, {"date": "2017-04-28", "close": 121.3, "volume": 2476577.0}, {"date": "2017-05-01", "close": 121.25, "volume": 1931951.0}, {"date": "2017-05-02", "close": 120.68, "volume": 2697450.0}, {"date": "2017-05-03", "close": 120.3, "volume": 1762147.0}, {"date": "2017-05-04", "close": 120.82, "volume": 1557495.0}, {"date": "2017-05-05", "close": 121.52, "volume": 1716890.0}, {"date": "2017-05-08", "close": 121.11, "volume": 1522399.0}, {"date": "2017-05-09", "close": 121.07, "volume": 1094392.0}, {"date": "2017-05-10", "close": 121.2, "volume": 1343589.0}, {"date": "2017-05-11", "close": 120.8, "volume": 1835224.0}, {"date": "2017-05-12", "close": 120.96, "volume": 2362290.0}, {"date": "2017-05-15", "close": 122.25, "volume": 1764183.0}, {"date": "2017-05-16", "close": 123.14, "volume": 2180617.0}, {"date": "2017-05-17", "close": 120.44, "volume": 2277894.0}, {"date": "2017-05-18", "close": 120.4, "volume": 1968786.0}, {"date": "2017-05-19", "close": 120.98, "volume": 2190103.0}, {"date": "2017-05-22", "close": 122.71, "volume": 1912490.0}, {"date": "2017-05-23", "close": 122.15, "volume": 1472731.0}, {"date": "2017-05-24", "close": 121.95, "volume": 2029654.0}, {"date": "2017-05-25", "close": 123.1, "volume": 1425580.0}, {"date": "2017-05-26", "close": 122.89, "volume": 1415082.0}, {"date": "2017-05-30", "close": 123.77, "volume": 1373030.0}, {"date": "2017-05-31", "close": 124.47, "volume": 2655628.0}, {"date": "2017-06-01", "close": 125.29, "volume": 1902558.0}, {"date": "2017-06-02", "close": 125.74, "volume": 1765967.0}, {"date": "2017-06-05", "close": 126.58, "volume": 1949952.0}, {"date": "2017-06-06", "close": 126.33, "volume": 1513552.0}, {"date": "2017-06-07", "close": 126.55, "volume": 1640398.0}, {"date": "2017-06-08", "close": 126.17, "volume": 2119217.0}, {"date": "2017-06-09", "close": 125.82, "volume": 1929206.0}, {"date": "2017-06-12", "close": 126.3, "volume": 2355868.0}, {"date": "2017-06-13", "close": 127.07, "volume": 2434069.0}, {"date": "2017-06-14", "close": 127.25, "volume": 1861213.0}, {"date": "2017-06-15", "close": 127.03, "volume": 2192762.0}, {"date": "2017-06-16", "close": 127.56, "volume": 2965223.0}, {"date": "2017-06-19", "close": 127.77, "volume": 1985885.0}, {"date": "2017-06-20", "close": 126.53, "volume": 2356430.0}, {"date": "2017-06-21", "close": 127.11, "volume": 3252382.0}, {"date": "2017-06-22", "close": 122.08, "volume": 8690685.0}, {"date": "2017-06-23", "close": 122.74, "volume": 3817014.0}, {"date": "2017-06-26", "close": 122.34, "volume": 2619204.0}, {"date": "2017-06-27", "close": 122.19, "volume": 2215255.0}, {"date": "2017-06-28", "close": 123.74, "volume": 1727503.0}, {"date": "2017-06-29", "close": 122.99, "volume": 2687013.0}, {"date": "2017-06-30", "close": 123.68, "volume": 2290346.0}, {"date": "2017-07-03", "close": 123.93, "volume": 1236153.0}, {"date": "2017-07-05", "close": 124.05, "volume": 1328583.0}, {"date": "2017-07-06", "close": 122.94, "volume": 1938109.0}, {"date": "2017-07-07", "close": 124.21, "volume": 1834230.0}, {"date": "2017-07-10", "close": 124.06, "volume": 1301531.0}, {"date": "2017-07-11", "close": 123.85, "volume": 1379754.0}, {"date": "2017-07-12", "close": 125.47, "volume": 2017856.0}, {"date": "2017-07-13", "close": 125.73, "volume": 1713698.0}, {"date": "2017-07-14", "close": 126.7, "volume": 1752903.0}, {"date": "2017-07-17", "close": 126.42, "volume": 2005625.0}, {"date": "2017-07-18", "close": 127.37, "volume": 1641350.0}, {"date": "2017-07-19", "close": 127.78, "volume": 2275298.0}, {"date": "2017-07-20", "close": 128.54, "volume": 1640116.0}, {"date": "2017-07-21", "close": 128.85, "volume": 1765383.0}, {"date": "2017-07-24", "close": 128.01, "volume": 1763242.0}, {"date": "2017-07-25", "close": 128.95, "volume": 1599254.0}, {"date": "2017-07-26", "close": 129.51, "volume": 1615311.0}, {"date": "2017-07-27", "close": 128.16, "volume": 2096970.0}, {"date": "2017-07-28", "close": 128.4, "volume": 1133850.0}, {"date": "2017-07-31", "close": 128.82, "volume": 1550364.0}, {"date": "2017-08-01", "close": 129.86, "volume": 3465682.0}, {"date": "2017-08-02", "close": 128.62, "volume": 1318334.0}, {"date": "2017-08-03", "close": 130.02, "volume": 3560416.0}, {"date": "2017-08-04", "close": 130.2, "volume": 1283185.0}, {"date": "2017-08-07", "close": 129.68, "volume": 952917.0}, {"date": "2017-08-08", "close": 129.13, "volume": 1099387.0}, {"date": "2017-08-09", "close": 129.62, "volume": 1216883.0}, {"date": "2017-08-10", "close": 128.24, "volume": 1800865.0}, {"date": "2017-08-11", "close": 128.2, "volume": 1105546.0}, {"date": "2017-08-14", "close": 129.69, "volume": 1421557.0}, {"date": "2017-08-15", "close": 129.38, "volume": 1152464.0}, {"date": "2017-08-16", "close": 130.03, "volume": 1935454.0}, {"date": "2017-08-17", "close": 127.59, "volume": 1522889.0}, {"date": "2017-08-18", "close": 127.44, "volume": 1263534.0}, {"date": "2017-08-21", "close": 128.17, "volume": 1282803.0}, {"date": "2017-08-22", "close": 129.31, "volume": 959492.0}, {"date": "2017-08-23", "close": 128.36, "volume": 1543275.0}, {"date": "2017-08-24", "close": 128.67, "volume": 1099007.0}, {"date": "2017-08-25", "close": 129.39, "volume": 1252413.0}, {"date": "2017-08-28", "close": 129.24, "volume": 999865.0}, {"date": "2017-08-29", "close": 129.66, "volume": 1170731.0}, {"date": "2017-08-30", "close": 129.79, "volume": 1149129.0}, {"date": "2017-08-31", "close": 130.76, "volume": 2003487.0}, {"date": "2017-09-01", "close": 130.1, "volume": 1528282.0}, {"date": "2017-09-05", "close": 129.77, "volume": 2443236.0}, {"date": "2017-09-06", "close": 131.12, "volume": 1549927.0}, {"date": "2017-09-07", "close": 134.24, "volume": 2094810.0}, {"date": "2017-09-08", "close": 133.72, "volume": 2178797.0}, {"date": "2017-09-11", "close": 136.23, "volume": 1667247.0}, {"date": "2017-09-12", "close": 136.22, "volume": 1659613.0}, {"date": "2017-09-13", "close": 134.78, "volume": 3078644.0}, {"date": "2017-09-14", "close": 134.86, "volume": 3290489.0}, {"date": "2017-09-15", "close": 135.35, "volume": 3693670.0}, {"date": "2017-09-18", "close": 136.94, "volume": 2496531.0}, {"date": "2017-09-19", "close": 136.71, "volume": 2379555.0}, {"date": "2017-09-20", "close": 138.01, "volume": 1986311.0}, {"date": "2017-09-21", "close": 136.66, "volume": 1963188.0}, {"date": "2017-09-22", "close": 137.9, "volume": 1918509.0}, {"date": "2017-09-25", "close": 138.16, "volume": 2463199.0}, {"date": "2017-09-26", "close": 136.84, "volume": 2902719.0}, {"date": "2017-09-27", "close": 136.64, "volume": 3866182.0}, {"date": "2017-09-28", "close": 136.32, "volume": 4243727.0}, {"date": "2017-09-29", "close": 135.07, "volume": 3304367.0}, {"date": "2017-10-02", "close": 135.44, "volume": 2664466.0}, {"date": "2017-10-03", "close": 134.25, "volume": 2535494.0}, {"date": "2017-10-04", "close": 135.16, "volume": 2192962.0}, {"date": "2017-10-05", "close": 136.22, "volume": 1666067.0}, {"date": "2017-10-06", "close": 136.25, "volume": 1275709.0}, {"date": "2017-10-09", "close": 136.99, "volume": 1012134.0}, {"date": "2017-10-10", "close": 137.52, "volume": 1804091.0}, {"date": "2017-10-11", "close": 136.91, "volume": 2491720.0}, {"date": "2017-10-12", "close": 139.2, "volume": 2860788.0}, {"date": "2017-10-13", "close": 139.2, "volume": 1687180.0}, {"date": "2017-10-16", "close": 139.09, "volume": 1453317.0}, {"date": "2017-10-17", "close": 138.65, "volume": 1446708.0}, {"date": "2017-10-18", "close": 137.42, "volume": 1585082.0}, {"date": "2017-10-19", "close": 138.62, "volume": 1305567.0}, {"date": "2017-10-20", "close": 139.49, "volume": 1368886.0}, {"date": "2017-10-23", "close": 139.33, "volume": 1518189.0}, {"date": "2017-10-24", "close": 138.91, "volume": 1203050.0}, {"date": "2017-10-25", "close": 141.16, "volume": 2354737.0}, {"date": "2017-10-26", "close": 141.97, "volume": 1965835.0}, {"date": "2017-10-27", "close": 143.28, "volume": 2367616.0}, {"date": "2017-10-30", "close": 143.29, "volume": 2145253.0}, {"date": "2017-10-31", "close": 142.36, "volume": 2218519.0}, {"date": "2017-11-01", "close": 142.96, "volume": 2060109.0}, {"date": "2017-11-02", "close": 143.43, "volume": 1585225.0}, {"date": "2017-11-03", "close": 144.04, "volume": 1336018.0}, {"date": "2017-11-06", "close": 143.93, "volume": 1488755.0}, {"date": "2017-11-07", "close": 143.5, "volume": 1284406.0}, {"date": "2017-11-08", "close": 144.89, "volume": 1208312.0}, {"date": "2017-11-09", "close": 143.83, "volume": 1288737.0}, {"date": "2017-11-10", "close": 143.89, "volume": 922492.0}, {"date": "2017-11-13", "close": 143.92, "volume": 1456203.0}, {"date": "2017-11-14", "close": 144.96, "volume": 1811893.0}, {"date": "2017-11-15", "close": 144.26, "volume": 1792821.0}, {"date": "2017-11-16", "close": 147.04, "volume": 2040100.0}, {"date": "2017-11-17", "close": 145.45, "volume": 2557132.0}, {"date": "2017-11-20", "close": 146.57, "volume": 1578681.0}, {"date": "2017-11-21", "close": 148.01, "volume": 1732023.0}, {"date": "2017-11-22", "close": 147.11, "volume": 1263667.0}, {"date": "2017-11-24", "close": 147.63, "volume": 601818.0}, {"date": "2017-11-27", "close": 147.5, "volume": 1328370.0}, {"date": "2017-11-28", "close": 148.04, "volume": 1925904.0}, {"date": "2017-11-29", "close": 146.95, "volume": 1972957.0}, {"date": "2017-11-30", "close": 148.01, "volume": 2837114.0}, {"date": "2017-12-01", "close": 146.57, "volume": 1971617.0}, {"date": "2017-12-04", "close": 147.15, "volume": 2099765.0}, {"date": "2017-12-05", "close": 147.67, "volume": 1398936.0}, {"date": "2017-12-06", "close": 148.27, "volume": 1363413.0}, {"date": "2017-12-07", "close": 148.6, "volume": 1526446.0}, {"date": "2017-12-08", "close": 150.53, "volume": 1735968.0}, {"date": "2017-12-11", "close": 150.69, "volume": 1983301.0}, {"date": "2017-12-12", "close": 152.1, "volume": 2318318.0}, {"date": "2017-12-13", "close": 151.42, "volume": 1596836.0}, {"date": "2017-12-14", "close": 151.21, "volume": 1612529.0}, {"date": "2017-12-15", "close": 152.66, "volume": 3498800.0}, {"date": "2017-12-18", "close": 151.72, "volume": 2277532.0}, {"date": "2017-12-19", "close": 152.22, "volume": 2063836.0}, {"date": "2017-12-20", "close": 151.75, "volume": 3200600.0}, {"date": "2017-12-21", "close": 154.2, "volume": 4559936.0}, {"date": "2017-12-22", "close": 153.89, "volume": 1818516.0}, {"date": "2017-12-26", "close": 152.99, "volume": 1514425.0}, {"date": "2017-12-27", "close": 153.32, "volume": 1690434.0}, {"date": "2017-12-28", "close": 153.57, "volume": 1124287.0}, {"date": "2017-12-29", "close": 153.09, "volume": 1452063.0}, {"date": "2018-01-02", "close": 153.84, "volume": 3059112.0}, {"date": "2018-01-03", "close": 154.55, "volume": 2064131.0}, {"date": "2018-01-04", "close": 156.38, "volume": 1777024.0}, {"date": "2018-01-05", "close": 157.67, "volume": 1597538.0}, {"date": "2018-01-08", "close": 158.93, "volume": 2616838.0}, {"date": "2018-01-09", "close": 159.46, "volume": 3204943.0}, {"date": "2018-01-10", "close": 158.9, "volume": 1624075.0}, {"date": "2018-01-11", "close": 159.11, "volume": 1809360.0}, {"date": "2018-01-12", "close": 160.11, "volume": 2048945.0}, {"date": "2018-01-16", "close": 157.96, "volume": 2841237.0}, {"date": "2018-01-17", "close": 160.21, "volume": 2084872.0}, {"date": "2018-01-18", "close": 160.94, "volume": 1688362.0}, {"date": "2018-01-19", "close": 161.75, "volume": 2241720.0}, {"date": "2018-01-22", "close": 161.43, "volume": 1708872.0}, {"date": "2018-01-23", "close": 160.88, "volume": 1635846.0}, {"date": "2018-01-24", "close": 160.6, "volume": 1951898.0}, {"date": "2018-01-25", "close": 160.79, "volume": 1304833.0}, {"date": "2018-01-26", "close": 162.55, "volume": 1950655.0}, {"date": "2018-01-29", "close": 161.19, "volume": 1314847.0}, {"date": "2018-01-30", "close": 159.7, "volume": 1685740.0}, {"date": "2018-01-31", "close": 160.7, "volume": 1865280.0}, {"date": "2018-02-01", "close": 160.46, "volume": 1689306.0}, {"date": "2018-02-02", "close": 156.9, "volume": 2010055.0}, {"date": "2018-02-05", "close": 151.83, "volume": 3688891.0}, {"date": "2018-02-06", "close": 154.69, "volume": 3900559.0}, {"date": "2018-02-07", "close": 155.15, "volume": 2913149.0}, {"date": "2018-02-08", "close": 150.51, "volume": 2571324.0}, {"date": "2018-02-09", "close": 153.84, "volume": 3656782.0}, {"date": "2018-02-12", "close": 154.95, "volume": 2239177.0}, {"date": "2018-02-13", "close": 156.84, "volume": 2033378.0}, {"date": "2018-02-14", "close": 159.79, "volume": 2583153.0}, {"date": "2018-02-15", "close": 161.06, "volume": 1824732.0}, {"date": "2018-02-16", "close": 162.66, "volume": 1998555.0}, {"date": "2018-02-20", "close": 161.44, "volume": 1421248.0}, {"date": "2018-02-21", "close": 160.46, "volume": 1624900.0}, {"date": "2018-02-22", "close": 160.32, "volume": 1507676.0}, {"date": "2018-02-23", "close": 162.95, "volume": 1574903.0}, {"date": "2018-02-26", "close": 164.74, "volume": 1782844.0}, {"date": "2018-02-27", "close": 162.55, "volume": 1820815.0}, {"date": "2018-02-28", "close": 161.01, "volume": 1999993.0}, {"date": "2018-03-01", "close": 156.15, "volume": 3002912.0}, {"date": "2018-03-02", "close": 157.5, "volume": 2957826.0}, {"date": "2018-03-05", "close": 158.85, "volume": 1855959.0}, {"date": "2018-03-06", "close": 158.03, "volume": 2048358.0}, {"date": "2018-03-07", "close": 158.55, "volume": 3142639.0}, {"date": "2018-03-08", "close": 158.5, "volume": 3172155.0}, {"date": "2018-03-09", "close": 161.51, "volume": 2888740.0}, {"date": "2018-03-12", "close": 161.69, "volume": 2105433.0}, {"date": "2018-03-13", "close": 162.49, "volume": 2672575.0}, {"date": "2018-03-14", "close": 161.0, "volume": 2214813.0}, {"date": "2018-03-15", "close": 162.86, "volume": 1835405.0}, {"date": "2018-03-16", "close": 160.89, "volume": 4017967.0}, {"date": "2018-03-19", "close": 160.62, "volume": 1880391.0}, {"date": "2018-03-20", "close": 162.88, "volume": 2249113.0}, {"date": "2018-03-21", "close": 162.03, "volume": 3421678.0}, {"date": "2018-03-22", "close": 150.23, "volume": 8121033.0}, {"date": "2018-03-23", "close": 147.35, "volume": 4039794.0}, {"date": "2018-03-26", "close": 152.85, "volume": 4230607.0}, {"date": "2018-03-27", "close": 148.86, "volume": 3208528.0}, {"date": "2018-03-28", "close": 147.41, "volume": 2965526.0}, {"date": "2018-03-29", "close": 153.5, "volume": 3594396.0}, {"date": "2018-04-02", "close": 147.98, "volume": 2842017.0}, {"date": "2018-04-03", "close": 148.79, "volume": 2359781.0}, {"date": "2018-04-04", "close": 149.97, "volume": 2161074.0}, {"date": "2018-04-05", "close": 151.57, "volume": 2016982.0}, {"date": "2018-04-06", "close": 147.38, "volume": 1921084.0}, {"date": "2018-04-09", "close": 148.25, "volume": 1460584.0}, {"date": "2018-04-10", "close": 152.05, "volume": 2262125.0}, {"date": "2018-04-11", "close": 148.4, "volume": 1734752.0}, {"date": "2018-04-12", "close": 150.09, "volume": 2005562.0}, {"date": "2018-04-13", "close": 150.13, "volume": 1552669.0}, {"date": "2018-04-16", "close": 151.42, "volume": 2149504.0}, {"date": "2018-04-17", "close": 154.24, "volume": 2702290.0}, {"date": "2018-04-18", "close": 155.52, "volume": 1934391.0}, {"date": "2018-04-19", "close": 154.59, "volume": 1461497.0}, {"date": "2018-04-20", "close": 152.41, "volume": 2298457.0}, {"date": "2018-04-23", "close": 153.04, "volume": 1511287.0}, {"date": "2018-04-24", "close": 151.07, "volume": 1922152.0}, {"date": "2018-04-25", "close": 150.09, "volume": 1902348.0}, {"date": "2018-04-26", "close": 152.29, "volume": 1624054.0}, {"date": "2018-04-27", "close": 152.39, "volume": 1179514.0}, {"date": "2018-04-30", "close": 151.2, "volume": 1495734.0}, {"date": "2018-05-01", "close": 151.92, "volume": 1204794.0}, {"date": "2018-05-02", "close": 150.71, "volume": 1504721.0}, {"date": "2018-05-03", "close": 151.73, "volume": 1725045.0}, {"date": "2018-05-04", "close": 153.44, "volume": 1503796.0}, {"date": "2018-05-07", "close": 152.3, "volume": 2054777.0}, {"date": "2018-05-08", "close": 151.94, "volume": 1725479.0}, {"date": "2018-05-09", "close": 154.62, "volume": 1511418.0}, {"date": "2018-05-10", "close": 156.54, "volume": 1299395.0}, {"date": "2018-05-11", "close": 157.08, "volume": 1211574.0}, {"date": "2018-05-14", "close": 155.57, "volume": 1636439.0}, {"date": "2018-05-15", "close": 154.07, "volume": 1774297.0}, {"date": "2018-05-16", "close": 154.08, "volume": 1799578.0}, {"date": "2018-05-17", "close": 154.93, "volume": 1525569.0}, {"date": "2018-05-18", "close": 155.31, "volume": 1516452.0}, {"date": "2018-05-21", "close": 156.94, "volume": 1547463.0}, {"date": "2018-05-22", "close": 155.33, "volume": 1757072.0}, {"date": "2018-05-23", "close": 155.31, "volume": 1730515.0}, {"date": "2018-05-24", "close": 155.59, "volume": 1907754.0}, {"date": "2018-05-25", "close": 155.99, "volume": 1314942.0}, {"date": "2018-05-29", "close": 153.54, "volume": 2047298.0}, {"date": "2018-05-30", "close": 156.03, "volume": 1578172.0}, {"date": "2018-05-31", "close": 155.74, "volume": 2745922.0}, {"date": "2018-06-01", "close": 158.89, "volume": 1806179.0}, {"date": "2018-06-04", "close": 159.43, "volume": 1476478.0}, {"date": "2018-06-05", "close": 159.92, "volume": 1754607.0}, {"date": "2018-06-06", "close": 162.71, "volume": 1730215.0}, {"date": "2018-06-07", "close": 160.61, "volume": 1788085.0}, {"date": "2018-06-08", "close": 162.17, "volume": 1725235.0}, {"date": "2018-06-11", "close": 162.75, "volume": 1963933.0}, {"date": "2018-06-12", "close": 162.84, "volume": 2870315.0}, {"date": "2018-06-13", "close": 163.02, "volume": 2357630.0}, {"date": "2018-06-14", "close": 162.76, "volume": 1912439.0}, {"date": "2018-06-15", "close": 163.48, "volume": 8561518.0}, {"date": "2018-06-18", "close": 162.88, "volume": 1789847.0}, {"date": "2018-06-19", "close": 163.31, "volume": 2574366.0}, {"date": "2018-06-20", "close": 161.77, "volume": 2026808.0}, {"date": "2018-06-21", "close": 160.03, "volume": 1942307.0}, {"date": "2018-06-22", "close": 159.63, "volume": 3657527.0}, {"date": "2018-06-25", "close": 156.16, "volume": 3134549.0}, {"date": "2018-06-26", "close": 156.86, "volume": 2163345.0}, {"date": "2018-06-27", "close": 155.34, "volume": 3189517.0}, {"date": "2018-06-28", "close": 164.5, "volume": 5797983.0}, {"date": "2018-06-29", "close": 163.59, "volume": 3369919.0}, {"date": "2018-07-02", "close": 163.23, "volume": 2275329.0}, {"date": "2018-07-03", "close": 163.34, "volume": 1919106.0}, {"date": "2018-07-05", "close": 164.8, "volume": 2406246.0}, {"date": "2018-07-06", "close": 164.51, "volume": 1828371.0}, {"date": "2018-07-09", "close": 166.13, "volume": 1623888.0}, {"date": "2018-07-10", "close": 166.46, "volume": 2067813.0}, {"date": "2018-07-11", "close": 166.31, "volume": 1286559.0}, {"date": "2018-07-12", "close": 168.03, "volume": 1710302.0}, {"date": "2018-07-13", "close": 168.09, "volume": 1420047.0}, {"date": "2018-07-16", "close": 167.64, "volume": 1520221.0}, {"date": "2018-07-17", "close": 168.07, "volume": 2248799.0}, {"date": "2018-07-18", "close": 166.38, "volume": 2166213.0}, {"date": "2018-07-19", "close": 166.89, "volume": 2037464.0}, {"date": "2018-07-20", "close": 166.52, "volume": 1110210.0}, {"date": "2018-07-23", "close": 165.96, "volume": 1739218.0}, {"date": "2018-07-24", "close": 165.17, "volume": 2496822.0}, {"date": "2018-07-25", "close": 167.08, "volume": 2283757.0}, {"date": "2018-07-26", "close": 165.17, "volume": 2200429.0}, {"date": "2018-07-27", "close": 162.02, "volume": 2691586.0}, {"date": "2018-07-30", "close": 159.42, "volume": 2553162.0}, {"date": "2018-07-31", "close": 159.33, "volume": 2706083.0}, {"date": "2018-08-01", "close": 159.71, "volume": 2060582.0}, {"date": "2018-08-02", "close": 160.15, "volume": 1774654.0}, {"date": "2018-08-03", "close": 160.37, "volume": 1478506.0}, {"date": "2018-08-06", "close": 160.58, "volume": 1135813.0}, {"date": "2018-08-07", "close": 161.2, "volume": 1344943.0}, {"date": "2018-08-08", "close": 161.14, "volume": 1123440.0}, {"date": "2018-08-09", "close": 160.64, "volume": 1625712.0}, {"date": "2018-08-10", "close": 160.68, "volume": 1353743.0}, {"date": "2018-08-13", "close": 160.23, "volume": 1564675.0}, {"date": "2018-08-14", "close": 161.24, "volume": 1574680.0}, {"date": "2018-08-15", "close": 160.41, "volume": 1575582.0}, {"date": "2018-08-16", "close": 162.89, "volume": 1890941.0}, {"date": "2018-08-17", "close": 164.89, "volume": 2705571.0}, {"date": "2018-08-20", "close": 165.12, "volume": 1202394.0}, {"date": "2018-08-21", "close": 164.61, "volume": 1282088.0}, {"date": "2018-08-22", "close": 164.92, "volume": 1177637.0}, {"date": "2018-08-23", "close": 165.2, "volume": 1288553.0}, {"date": "2018-08-24", "close": 165.88, "volume": 1768231.0}, {"date": "2018-08-27", "close": 166.87, "volume": 1406780.0}, {"date": "2018-08-28", "close": 167.67, "volume": 1658904.0}, {"date": "2018-08-29", "close": 169.77, "volume": 1285870.0}, {"date": "2018-08-30", "close": 168.63, "volume": 1343986.0}, {"date": "2018-08-31", "close": 169.07, "volume": 2803263.0}, {"date": "2018-09-04", "close": 169.5, "volume": 1599902.0}, {"date": "2018-09-05", "close": 168.64, "volume": 1854569.0}, {"date": "2018-09-06", "close": 169.36, "volume": 1812963.0}, {"date": "2018-09-07", "close": 169.07, "volume": 1509934.0}, {"date": "2018-09-10", "close": 169.55, "volume": 1717789.0}, {"date": "2018-09-11", "close": 170.69, "volume": 1941262.0}, {"date": "2018-09-12", "close": 170.35, "volume": 1741493.0}, {"date": "2018-09-13", "close": 172.07, "volume": 1537720.0}, {"date": "2018-09-14", "close": 171.64, "volume": 2150625.0}, {"date": "2018-09-17", "close": 171.04, "volume": 1749004.0}, {"date": "2018-09-18", "close": 172.41, "volume": 2032768.0}, {"date": "2018-09-19", "close": 173.14, "volume": 1508814.0}, {"date": "2018-09-20", "close": 174.13, "volume": 1692976.0}, {"date": "2018-09-21", "close": 174.19, "volume": 4733791.0}, {"date": "2018-09-24", "close": 172.63, "volume": 2067517.0}, {"date": "2018-09-25", "close": 172.82, "volume": 1762813.0}, {"date": "2018-09-26", "close": 172.97, "volume": 2607373.0}, {"date": "2018-09-27", "close": 170.05, "volume": 3083329.0}, {"date": "2018-09-28", "close": 170.2, "volume": 2384530.0}, {"date": "2018-10-01", "close": 173.51, "volume": 2334803.0}, {"date": "2018-10-02", "close": 173.15, "volume": 1762652.0}, {"date": "2018-10-03", "close": 174.14, "volume": 1625010.0}, {"date": "2018-10-04", "close": 171.86, "volume": 1779076.0}, {"date": "2018-10-05", "close": 171.23, "volume": 1485784.0}, {"date": "2018-10-08", "close": 169.9, "volume": 1635268.0}, {"date": "2018-10-09", "close": 168.8, "volume": 2027861.0}, {"date": "2018-10-10", "close": 161.74, "volume": 2737496.0}, {"date": "2018-10-11", "close": 156.0, "volume": 4749318.0}, {"date": "2018-10-12", "close": 159.44, "volume": 3368463.0}, {"date": "2018-10-15", "close": 157.92, "volume": 1932821.0}, {"date": "2018-10-16", "close": 161.2, "volume": 2830209.0}, {"date": "2018-10-17", "close": 158.9, "volume": 2687245.0}, {"date": "2018-10-18", "close": 156.2, "volume": 2195974.0}, {"date": "2018-10-19", "close": 158.28, "volume": 2426068.0}, {"date": "2018-10-22", "close": 159.55, "volume": 1958279.0}, {"date": "2018-10-23", "close": 158.09, "volume": 2195844.0}, {"date": "2018-10-24", "close": 153.12, "volume": 2470050.0}, {"date": "2018-10-25", "close": 156.92, "volume": 2094974.0}, {"date": "2018-10-26", "close": 154.45, "volume": 2472543.0}, {"date": "2018-10-29", "close": 152.74, "volume": 1875989.0}, {"date": "2018-10-30", "close": 154.62, "volume": 2293919.0}, {"date": "2018-10-31", "close": 157.62, "volume": 2414225.0}, {"date": "2018-11-01", "close": 158.58, "volume": 1756822.0}, {"date": "2018-11-02", "close": 157.39, "volume": 1990435.0}, {"date": "2018-11-05", "close": 158.6, "volume": 1705204.0}, {"date": "2018-11-06", "close": 159.42, "volume": 1364695.0}, {"date": "2018-11-07", "close": 163.87, "volume": 2278389.0}, {"date": "2018-11-08", "close": 164.5, "volume": 1288676.0}, {"date": "2018-11-09", "close": 165.15, "volume": 1882106.0}, {"date": "2018-11-12", "close": 162.44, "volume": 2242524.0}, {"date": "2018-11-13", "close": 161.45, "volume": 1486738.0}, {"date": "2018-11-14", "close": 160.29, "volume": 2797491.0}, {"date": "2018-11-15", "close": 162.49, "volume": 2553817.0}, {"date": "2018-11-16", "close": 165.0, "volume": 3204915.0}, {"date": "2018-11-19", "close": 162.77, "volume": 2116470.0}, {"date": "2018-11-20", "close": 158.9, "volume": 2213039.0}, {"date": "2018-11-21", "close": 156.98, "volume": 2525535.0}, {"date": "2018-11-23", "close": 156.93, "volume": 938816.0}, {"date": "2018-11-26", "close": 158.4, "volume": 2115589.0}, {"date": "2018-11-27", "close": 159.11, "volume": 1929975.0}, {"date": "2018-11-28", "close": 162.21, "volume": 2783119.0}, {"date": "2018-11-29", "close": 161.07, "volume": 2411494.0}, {"date": "2018-11-30", "close": 164.52, "volume": 5832783.0}, {"date": "2018-12-03", "close": 166.82, "volume": 2284085.0}, {"date": "2018-12-04", "close": 164.21, "volume": 3108890.0}, {"date": "2018-12-06", "close": 159.25, "volume": 5964111.0}, {"date": "2018-12-07", "close": 157.45, "volume": 2945692.0}, {"date": "2018-12-10", "close": 157.72, "volume": 2279525.0}, {"date": "2018-12-11", "close": 158.3, "volume": 1786296.0}, {"date": "2018-12-12", "close": 158.62, "volume": 2410831.0}, {"date": "2018-12-13", "close": 160.25, "volume": 1873551.0}, {"date": "2018-12-14", "close": 155.53, "volume": 2336077.0}, {"date": "2018-12-17", "close": 151.67, "volume": 2572130.0}, {"date": "2018-12-18", "close": 152.14, "volume": 2572001.0}, {"date": "2018-12-19", "close": 150.96, "volume": 3212796.0}, {"date": "2018-12-20", "close": 143.5, "volume": 6409216.0}, {"date": "2018-12-21", "close": 137.2, "volume": 6068599.0}, {"date": "2018-12-24", "close": 133.67, "volume": 2305355.0}, {"date": "2018-12-26", "close": 139.01, "volume": 2428586.0}, {"date": "2018-12-27", "close": 140.41, "volume": 2682234.0}, {"date": "2018-12-28", "close": 139.82, "volume": 1931372.0}, {"date": "2018-12-31", "close": 141.01, "volume": 1826426.0}, {"date": "2019-01-02", "close": 140.59, "volume": 2046040.0}, {"date": "2019-01-03", "close": 135.79, "volume": 2727258.0}, {"date": "2019-01-04", "close": 141.07, "volume": 2259366.0}, {"date": "2019-01-07", "close": 141.56, "volume": 2280655.0}, {"date": "2019-01-08", "close": 145.14, "volume": 2618969.0}, {"date": "2019-01-09", "close": 145.87, "volume": 2169600.0}, {"date": "2019-01-10", "close": 147.02, "volume": 1835659.0}, {"date": "2019-01-11", "close": 146.23, "volume": 2004135.0}, {"date": "2019-01-14", "close": 144.93, "volume": 1471503.0}, {"date": "2019-01-15", "close": 146.89, "volume": 1539550.0}, {"date": "2019-01-16", "close": 147.88, "volume": 2643178.0}, {"date": "2019-01-17", "close": 149.12, "volume": 1698203.0}, {"date": "2019-01-18", "close": 150.45, "volume": 2470548.0}, {"date": "2019-01-22", "close": 148.97, "volume": 1950252.0}, {"date": "2019-01-23", "close": 148.42, "volume": 1986619.0}, {"date": "2019-01-24", "close": 150.15, "volume": 1947056.0}, {"date": "2019-01-25", "close": 151.85, "volume": 1742762.0}, {"date": "2019-01-28", "close": 152.24, "volume": 2030639.0}, {"date": "2019-01-29", "close": 152.02, "volume": 1939050.0}, {"date": "2019-01-30", "close": 154.09, "volume": 1679363.0}, {"date": "2019-01-31", "close": 153.55, "volume": 1974173.0}, {"date": "2019-02-01", "close": 154.74, "volume": 1957430.0}, {"date": "2019-02-04", "close": 156.55, "volume": 1658869.0}, {"date": "2019-02-05", "close": 157.32, "volume": 1764575.0}, {"date": "2019-02-06", "close": 157.16, "volume": 1375103.0}, {"date": "2019-02-07", "close": 155.18, "volume": 2108751.0}, {"date": "2019-02-08", "close": 155.59, "volume": 2300033.0}, {"date": "2019-02-11", "close": 155.32, "volume": 1410528.0}, {"date": "2019-02-12", "close": 156.63, "volume": 1844869.0}, {"date": "2019-02-13", "close": 158.03, "volume": 1851123.0}, {"date": "2019-02-14", "close": 157.85, "volume": 1552928.0}, {"date": "2019-02-15", "close": 159.23, "volume": 2395215.0}, {"date": "2019-02-19", "close": 159.48, "volume": 1656522.0}, {"date": "2019-02-20", "close": 159.71, "volume": 1918737.0}, {"date": "2019-02-21", "close": 159.53, "volume": 1831328.0}, {"date": "2019-02-22", "close": 161.5, "volume": 1679308.0}, {"date": "2019-02-25", "close": 161.67, "volume": 1346974.0}, {"date": "2019-02-26", "close": 161.34, "volume": 1508591.0}, {"date": "2019-02-27", "close": 160.63, "volume": 1536250.0}, {"date": "2019-02-28", "close": 161.38, "volume": 2017270.0}, {"date": "2019-03-01", "close": 164.2, "volume": 2224943.0}, {"date": "2019-03-04", "close": 162.82, "volume": 1808557.0}, {"date": "2019-03-05", "close": 163.67, "volume": 1530313.0}, {"date": "2019-03-06", "close": 162.39, "volume": 1720981.0}, {"date": "2019-03-07", "close": 161.85, "volume": 1654983.0}, {"date": "2019-03-08", "close": 161.69, "volume": 1458083.0}, {"date": "2019-03-11", "close": 163.94, "volume": 1239927.0}, {"date": "2019-03-12", "close": 163.99, "volume": 2351166.0}, {"date": "2019-03-13", "close": 164.11, "volume": 2093119.0}, {"date": "2019-03-14", "close": 164.82, "volume": 2270066.0}, {"date": "2019-03-15", "close": 166.39, "volume": 3737186.0}, {"date": "2019-03-18", "close": 166.43, "volume": 1592110.0}, {"date": "2019-03-19", "close": 166.2, "volume": 1927370.0}, {"date": "2019-03-20", "close": 166.27, "volume": 2126863.0}, {"date": "2019-03-21", "close": 168.24, "volume": 1666367.0}, {"date": "2019-03-22", "close": 165.24, "volume": 1602588.0}, {"date": "2019-03-25", "close": 165.08, "volume": 1769893.0}, {"date": "2019-03-26", "close": 166.94, "volume": 1777771.0}, {"date": "2019-03-27", "close": 166.47, "volume": 2369877.0}, {"date": "2019-03-28", "close": 175.12, "volume": 5213161.0}, {"date": "2019-03-29", "close": 176.02, "volume": 2742315.0}, {"date": "2019-04-01", "close": 176.32, "volume": 2863484.0}, {"date": "2019-04-02", "close": 175.37, "volume": 1879568.0}, {"date": "2019-04-03", "close": 177.19, "volume": 2001817.0}, {"date": "2019-04-04", "close": 177.16, "volume": 2140855.0}, {"date": "2019-04-05", "close": 178.15, "volume": 1861494.0}, {"date": "2019-04-08", "close": 178.91, "volume": 1373342.0}, {"date": "2019-04-09", "close": 177.73, "volume": 1813888.0}, {"date": "2019-04-10", "close": 177.0, "volume": 1573263.0}, {"date": "2019-04-11", "close": 178.36, "volume": 1417211.0}, {"date": "2019-04-12", "close": 178.64, "volume": 2444603.0}, {"date": "2019-04-15", "close": 179.3, "volume": 1496502.0}, {"date": "2019-04-16", "close": 179.06, "volume": 1618099.0}, {"date": "2019-04-17", "close": 178.95, "volume": 1597494.0}, {"date": "2019-04-18", "close": 178.61, "volume": 1300302.0}, {"date": "2019-04-22", "close": 178.07, "volume": 1393852.0}, {"date": "2019-04-23", "close": 180.48, "volume": 1714646.0}, {"date": "2019-04-24", "close": 180.81, "volume": 1463569.0}, {"date": "2019-04-25", "close": 179.95, "volume": 1003789.0}, {"date": "2019-04-26", "close": 180.83, "volume": 933434.0}, {"date": "2019-04-29", "close": 181.21, "volume": 999471.0}, {"date": "2019-04-30", "close": 182.67, "volume": 1535810.0}, {"date": "2019-05-01", "close": 181.31, "volume": 1242440.0}, {"date": "2019-05-02", "close": 179.39, "volume": 1889915.0}, {"date": "2019-05-03", "close": 176.98, "volume": 2680151.0}, {"date": "2019-05-06", "close": 176.26, "volume": 1630188.0}, {"date": "2019-05-07", "close": 173.94, "volume": 2308518.0}, {"date": "2019-05-08", "close": 173.82, "volume": 1984874.0}, {"date": "2019-05-09", "close": 174.46, "volume": 2044771.0}, {"date": "2019-05-10", "close": 174.3, "volume": 2139599.0}, {"date": "2019-05-13", "close": 171.02, "volume": 1853848.0}, {"date": "2019-05-14", "close": 173.61, "volume": 2181155.0}, {"date": "2019-05-15", "close": 175.4, "volume": 2060834.0}, {"date": "2019-05-16", "close": 178.17, "volume": 2232076.0}, {"date": "2019-05-17", "close": 178.33, "volume": 1551054.0}, {"date": "2019-05-20", "close": 178.54, "volume": 1566035.0}, {"date": "2019-05-21", "close": 179.57, "volume": 1224851.0}, {"date": "2019-05-22", "close": 180.39, "volume": 1212257.0}, {"date": "2019-05-23", "close": 178.27, "volume": 1250242.0}, {"date": "2019-05-24", "close": 178.81, "volume": 1288052.0}, {"date": "2019-05-28", "close": 178.39, "volume": 2336466.0}, {"date": "2019-05-29", "close": 177.61, "volume": 1547740.0}, {"date": "2019-05-30", "close": 178.82, "volume": 1047890.0}, {"date": "2019-05-31", "close": 178.07, "volume": 1799587.0}, {"date": "2019-06-03", "close": 175.16, "volume": 1774584.0}, {"date": "2019-06-04", "close": 177.97, "volume": 2269684.0}, {"date": "2019-06-05", "close": 179.56, "volume": 1492153.0}, {"date": "2019-06-06", "close": 180.4, "volume": 1737729.0}, {"date": "2019-06-07", "close": 182.92, "volume": 1965930.0}, {"date": "2019-06-10", "close": 184.44, "volume": 1524978.0}, {"date": "2019-06-11", "close": 183.37, "volume": 1423354.0}, {"date": "2019-06-12", "close": 184.59, "volume": 1402136.0}, {"date": "2019-06-13", "close": 184.95, "volume": 1323687.0}, {"date": "2019-06-14", "close": 184.97, "volume": 1864791.0}, {"date": "2019-06-17", "close": 183.9, "volume": 1177874.0}, {"date": "2019-06-18", "close": 184.5, "volume": 1972568.0}, {"date": "2019-06-19", "close": 183.95, "volume": 2023532.0}, {"date": "2019-06-20", "close": 186.52, "volume": 2121985.0}, {"date": "2019-06-21", "close": 185.56, "volume": 3306585.0}, {"date": "2019-06-24", "close": 186.11, "volume": 1703151.0}, {"date": "2019-06-25", "close": 184.9, "volume": 1863549.0}, {"date": "2019-06-26", "close": 183.31, "volume": 2395277.0}, {"date": "2019-06-27", "close": 183.0, "volume": 3434646.0}, {"date": "2019-06-28", "close": 184.77, "volume": 2937898.0}, {"date": "2019-07-01", "close": 186.87, "volume": 2404744.0}, {"date": "2019-07-02", "close": 188.6, "volume": 2123522.0}, {"date": "2019-07-03", "close": 190.97, "volume": 1106937.0}, {"date": "2019-07-05", "close": 191.39, "volume": 2111254.0}, {"date": "2019-07-08", "close": 190.31, "volume": 1877198.0}, {"date": "2019-07-09", "close": 191.09, "volume": 1732512.0}, {"date": "2019-07-10", "close": 191.71, "volume": 1584398.0}, {"date": "2019-07-11", "close": 194.67, "volume": 1922228.0}, {"date": "2019-07-12", "close": 196.21, "volume": 2059365.0}, {"date": "2019-07-15", "close": 195.32, "volume": 1267005.0}, {"date": "2019-07-16", "close": 194.25, "volume": 1460054.0}, {"date": "2019-07-17", "close": 193.81, "volume": 1557712.0}, {"date": "2019-07-18", "close": 194.82, "volume": 1562376.0}, {"date": "2019-07-19", "close": 193.93, "volume": 1583180.0}, {"date": "2019-07-22", "close": 194.44, "volume": 1090004.0}, {"date": "2019-07-23", "close": 194.46, "volume": 1111757.0}, {"date": "2019-07-24", "close": 194.47, "volume": 1250881.0}, {"date": "2019-07-25", "close": 194.97, "volume": 1531045.0}, {"date": "2019-07-26", "close": 196.93, "volume": 1255354.0}, {"date": "2019-07-29", "close": 197.35, "volume": 1319729.0}, {"date": "2019-07-30", "close": 195.65, "volume": 1143875.0}, {"date": "2019-07-31", "close": 192.58, "volume": 1566043.0}, {"date": "2019-08-01", "close": 194.16, "volume": 1837094.0}, {"date": "2019-08-02", "close": 193.01, "volume": 1833142.0}, {"date": "2019-08-05", "close": 185.55, "volume": 2422017.0}, {"date": "2019-08-06", "close": 188.81, "volume": 2055580.0}, {"date": "2019-08-07", "close": 188.87, "volume": 2495136.0}, {"date": "2019-08-08", "close": 194.18, "volume": 1804069.0}, {"date": "2019-08-09", "close": 191.48, "volume": 1831838.0}, {"date": "2019-08-12", "close": 190.0, "volume": 1597201.0}, {"date": "2019-08-13", "close": 192.88, "volume": 2139683.0}, {"date": "2019-08-14", "close": 186.97, "volume": 2316494.0}, {"date": "2019-08-15", "close": 189.56, "volume": 1932571.0}, {"date": "2019-08-16", "close": 193.22, "volume": 2526872.0}, {"date": "2019-08-19", "close": 195.18, "volume": 1891034.0}, {"date": "2019-08-20", "close": 194.2, "volume": 1423474.0}, {"date": "2019-08-21", "close": 195.73, "volume": 1044737.0}, {"date": "2019-08-22", "close": 196.34, "volume": 1160851.0}, {"date": "2019-08-23", "close": 192.81, "volume": 2290363.0}, {"date": "2019-08-26", "close": 195.47, "volume": 1642518.0}, {"date": "2019-08-27", "close": 197.16, "volume": 1632696.0}, {"date": "2019-08-28", "close": 196.84, "volume": 1326231.0}, {"date": "2019-08-29", "close": 198.74, "volume": 1494242.0}, {"date": "2019-08-30", "close": 198.17, "volume": 2176628.0}, {"date": "2019-09-03", "close": 195.75, "volume": 1696454.0}, {"date": "2019-09-04", "close": 197.71, "volume": 1250656.0}, {"date": "2019-09-05", "close": 199.49, "volume": 2216109.0}, {"date": "2019-09-06", "close": 201.12, "volume": 2184065.0}, {"date": "2019-09-09", "close": 194.83, "volume": 2702837.0}, {"date": "2019-09-10", "close": 189.66, "volume": 3630960.0}, {"date": "2019-09-11", "close": 191.37, "volume": 2430280.0}, {"date": "2019-09-12", "close": 195.52, "volume": 2122176.0}, {"date": "2019-09-13", "close": 194.62, "volume": 1592554.0}, {"date": "2019-09-16", "close": 194.16, "volume": 1359991.0}, {"date": "2019-09-17", "close": 194.95, "volume": 1465897.0}, {"date": "2019-09-18", "close": 194.13, "volume": 1895580.0}, {"date": "2019-09-19", "close": 194.67, "volume": 1578574.0}, {"date": "2019-09-20", "close": 193.09, "volume": 2654578.0}, {"date": "2019-09-23", "close": 192.84, "volume": 1669831.0}, {"date": "2019-09-24", "close": 190.14, "volume": 2964087.0}, {"date": "2019-09-25", "close": 190.87, "volume": 2841660.0}, {"date": "2019-09-26", "close": 192.12, "volume": 3729686.0}, {"date": "2019-09-27", "close": 191.38, "volume": 2012577.0}, {"date": "2019-09-30", "close": 192.35, "volume": 2027320.0}, {"date": "2019-10-01", "close": 189.62, "volume": 2074618.0}, {"date": "2019-10-02", "close": 184.85, "volume": 2945581.0}, {"date": "2019-10-03", "close": 185.81, "volume": 2225685.0}, {"date": "2019-10-04", "close": 189.64, "volume": 1582556.0}, {"date": "2019-10-07", "close": 186.81, "volume": 1651509.0}, {"date": "2019-10-08", "close": 182.2, "volume": 2283676.0}, {"date": "2019-10-09", "close": 184.34, "volume": 1795494.0}, {"date": "2019-10-10", "close": 183.83, "volume": 2145784.0}, {"date": "2019-10-11", "close": 184.97, "volume": 2385165.0}, {"date": "2019-10-14", "close": 185.5, "volume": 1350313.0}, {"date": "2019-10-15", "close": 187.0, "volume": 1466912.0}, {"date": "2019-10-16", "close": 186.57, "volume": 1925404.0}, {"date": "2019-10-17", "close": 186.04, "volume": 1491370.0}, {"date": "2019-10-18", "close": 187.08, "volume": 2896692.0}, {"date": "2019-10-21", "close": 187.34, "volume": 1347967.0}, {"date": "2019-10-22", "close": 182.72, "volume": 1773966.0}, {"date": "2019-10-23", "close": 184.07, "volume": 2276462.0}, {"date": "2019-10-24", "close": 185.0, "volume": 2017655.0}, {"date": "2019-10-25", "close": 183.07, "volume": 1389245.0}, {"date": "2019-10-28", "close": 182.87, "volume": 1832708.0}, {"date": "2019-10-29", "close": 184.8, "volume": 1553999.0}, {"date": "2019-10-30", "close": 186.58, "volume": 1243282.0}, {"date": "2019-10-31", "close": 185.42, "volume": 1574829.0}, {"date": "2019-11-01", "close": 188.22, "volume": 1502137.0}, {"date": "2019-11-04", "close": 187.8, "volume": 1156782.0}, {"date": "2019-11-05", "close": 186.88, "volume": 1536601.0}, {"date": "2019-11-06", "close": 189.23, "volume": 1652201.0}, {"date": "2019-11-07", "close": 189.09, "volume": 1676799.0}, {"date": "2019-11-08", "close": 189.7, "volume": 1282384.0}, {"date": "2019-11-11", "close": 190.06, "volume": 1167010.0}, {"date": "2019-11-12", "close": 191.43, "volume": 1522849.0}, {"date": "2019-11-13", "close": 194.5, "volume": 1922750.0}, {"date": "2019-11-14", "close": 196.25, "volume": 1672930.0}, {"date": "2019-11-15", "close": 196.81, "volume": 2426211.0}, {"date": "2019-11-18", "close": 198.02, "volume": 1561030.0}, {"date": "2019-11-19", "close": 198.34, "volume": 1342180.0}, {"date": "2019-11-20", "close": 197.71, "volume": 1477345.0}, {"date": "2019-11-21", "close": 196.78, "volume": 1217370.0}, {"date": "2019-11-22", "close": 196.66, "volume": 1117880.0}, {"date": "2019-11-25", "close": 198.36, "volume": 1951868.0}, {"date": "2019-11-26", "close": 200.92, "volume": 2325325.0}, {"date": "2019-11-27", "close": 201.25, "volume": 1205044.0}, {"date": "2019-11-29", "close": 201.16, "volume": 750578.0}, {"date": "2019-12-02", "close": 199.59, "volume": 1262291.0}, {"date": "2019-12-03", "close": 198.75, "volume": 1539900.0}, {"date": "2019-12-04", "close": 199.58, "volume": 1221849.0}, {"date": "2019-12-05", "close": 199.85, "volume": 1816575.0}, {"date": "2019-12-06", "close": 202.55, "volume": 1345728.0}, {"date": "2019-12-09", "close": 202.03, "volume": 2001037.0}, {"date": "2019-12-10", "close": 201.88, "volume": 1403363.0}, {"date": "2019-12-11", "close": 202.3, "volume": 1669688.0}, {"date": "2019-12-12", "close": 203.92, "volume": 1932584.0}, {"date": "2019-12-13", "close": 206.66, "volume": 1648289.0}, {"date": "2019-12-16", "close": 205.0, "volume": 2702455.0}, {"date": "2019-12-17", "close": 203.4, "volume": 2377398.0}, {"date": "2019-12-18", "close": 205.76, "volume": 3003776.0}, {"date": "2019-12-19", "close": 208.3, "volume": 3944194.0}, {"date": "2019-12-20", "close": 211.1, "volume": 4148819.0}, {"date": "2019-12-23", "close": 210.83, "volume": 2220907.0}, {"date": "2019-12-24", "close": 211.61, "volume": 998507.0}, {"date": "2019-12-26", "close": 212.05, "volume": 1059826.0}, {"date": "2019-12-27", "close": 212.22, "volume": 1292186.0}, {"date": "2019-12-30", "close": 210.64, "volume": 1194083.0}, {"date": "2019-12-31", "close": 210.57, "volume": 1371627.0}, {"date": "2020-01-02", "close": 210.15, "volume": 2221991.0}, {"date": "2020-01-03", "close": 209.8, "volume": 1802087.0}, {"date": "2020-01-06", "close": 208.43, "volume": 2841444.0}, {"date": "2020-01-07", "close": 203.93, "volume": 3098925.0}, {"date": "2020-01-08", "close": 204.33, "volume": 2271506.0}, {"date": "2020-01-09", "close": 206.15, "volume": 2910619.0}, {"date": "2020-01-10", "close": 207.66, "volume": 1573086.0}, {"date": "2020-01-13", "close": 209.59, "volume": 2202982.0}, {"date": "2020-01-14", "close": 207.73, "volume": 2499150.0}, {"date": "2020-01-15", "close": 207.26, "volume": 1985994.0}, {"date": "2020-01-16", "close": 208.98, "volume": 2691624.0}, {"date": "2020-01-17", "close": 209.2, "volume": 2584508.0}, {"date": "2020-01-21", "close": 209.15, "volume": 2687176.0}, {"date": "2020-01-22", "close": 209.41, "volume": 1873641.0}, {"date": "2020-01-23", "close": 210.68, "volume": 2368512.0}, {"date": "2020-01-24", "close": 208.57, "volume": 2348904.0}, {"date": "2020-01-27", "close": 206.55, "volume": 1381344.0}, {"date": "2020-01-28", "close": 210.24, "volume": 1810188.0}, {"date": "2020-01-29", "close": 207.96, "volume": 1491605.0}, {"date": "2020-01-30", "close": 208.37, "volume": 1579621.0}, {"date": "2020-01-31", "close": 205.21, "volume": 1793599.0}, {"date": "2020-02-03", "close": 207.8, "volume": 2345746.0}, {"date": "2020-02-04", "close": 212.53, "volume": 2243007.0}, {"date": "2020-02-05", "close": 212.22, "volume": 2102667.0}, {"date": "2020-02-06", "close": 214.16, "volume": 1611488.0}, {"date": "2020-02-07", "close": 211.58, "volume": 1447728.0}, {"date": "2020-02-10", "close": 212.55, "volume": 1421591.0}, {"date": "2020-02-11", "close": 212.14, "volume": 1321019.0}, {"date": "2020-02-12", "close": 211.99, "volume": 1801311.0}, {"date": "2020-02-13", "close": 212.4, "volume": 1721214.0}, {"date": "2020-02-14", "close": 212.37, "volume": 2096562.0}, {"date": "2020-02-18", "close": 213.76, "volume": 1699427.0}, {"date": "2020-02-19", "close": 215.92, "volume": 1806042.0}, {"date": "2020-02-20", "close": 213.9, "volume": 1481699.0}, {"date": "2020-02-21", "close": 211.89, "volume": 2088815.0}, {"date": "2020-02-24", "close": 204.36, "volume": 2600408.0}, {"date": "2020-02-25", "close": 197.1, "volume": 2883563.0}, {"date": "2020-02-26", "close": 195.67, "volume": 2671071.0}, {"date": "2020-02-27", "close": 186.44, "volume": 3040446.0}, {"date": "2020-02-28", "close": 180.59, "volume": 5785220.0}, {"date": "2020-03-02", "close": 189.55, "volume": 4317919.0}, {"date": "2020-03-03", "close": 182.22, "volume": 3514000.0}, {"date": "2020-03-04", "close": 188.86, "volume": 3875483.0}, {"date": "2020-03-05", "close": 182.56, "volume": 3548249.0}, {"date": "2020-03-06", "close": 178.75, "volume": 3284386.0}, {"date": "2020-03-09", "close": 164.11, "volume": 5112245.0}, {"date": "2020-03-10", "close": 174.56, "volume": 4349451.0}, {"date": "2020-03-11", "close": 165.11, "volume": 5188257.0}, {"date": "2020-03-12", "close": 152.53, "volume": 6357925.0}, {"date": "2020-03-13", "close": 166.51, "volume": 5742804.0}, {"date": "2020-03-16", "close": 152.54, "volume": 5324876.0}, {"date": "2020-03-17", "close": 157.71, "volume": 6081186.0}, {"date": "2020-03-18", "close": 151.15, "volume": 5860155.0}, {"date": "2020-03-19", "close": 158.5, "volume": 6338256.0}, {"date": "2020-03-20", "close": 149.94, "volume": 6449708.0}, {"date": "2020-03-23", "close": 143.69, "volume": 6173888.0}, {"date": "2020-03-24", "close": 156.85, "volume": 4685083.0}, {"date": "2020-03-25", "close": 151.82, "volume": 4795680.0}, {"date": "2020-03-26", "close": 171.34, "volume": 5194535.0}, {"date": "2020-03-27", "close": 162.88, "volume": 3802537.0}, {"date": "2020-03-30", "close": 169.82, "volume": 2731346.0}, {"date": "2020-03-31", "close": 163.26, "volume": 2963228.0}, {"date": "2020-04-01", "close": 154.68, "volume": 2973098.0}, {"date": "2020-04-02", "close": 156.27, "volume": 3030044.0}, {"date": "2020-04-03", "close": 152.15, "volume": 3766837.0}, {"date": "2020-04-06", "close": 166.05, "volume": 3089966.0}, {"date": "2020-04-07", "close": 164.12, "volume": 3002732.0}, {"date": "2020-04-08", "close": 171.73, "volume": 2466264.0}, {"date": "2020-04-09", "close": 177.92, "volume": 3743781.0}, {"date": "2020-04-13", "close": 172.57, "volume": 1918535.0}, {"date": "2020-04-14", "close": 178.1, "volume": 2874967.0}, {"date": "2020-04-15", "close": 169.45, "volume": 2504814.0}, {"date": "2020-04-16", "close": 167.95, "volume": 3051768.0}, {"date": "2020-04-17", "close": 175.09, "volume": 4759164.0}, {"date": "2020-04-20", "close": 174.74, "volume": 2511870.0}, {"date": "2020-04-21", "close": 166.24, "volume": 2711361.0}, {"date": "2020-04-22", "close": 172.31, "volume": 1921231.0}, {"date": "2020-04-23", "close": 172.9, "volume": 3027901.0}, {"date": "2020-04-24", "close": 175.46, "volume": 2121085.0}, {"date": "2020-04-27", "close": 179.43, "volume": 2457808.0}, {"date": "2020-04-28", "close": 178.36, "volume": 2160133.0}, {"date": "2020-04-29", "close": 187.56, "volume": 2957576.0}, {"date": "2020-04-30", "close": 185.19, "volume": 2740854.0}, {"date": "2020-05-01", "close": 180.09, "volume": 2064179.0}, {"date": "2020-05-04", "close": 179.53, "volume": 1710513.0}, {"date": "2020-05-05", "close": 181.62, "volume": 1621909.0}, {"date": "2020-05-06", "close": 180.38, "volume": 1474938.0}, {"date": "2020-05-07", "close": 187.11, "volume": 2295370.0}, {"date": "2020-05-08", "close": 188.56, "volume": 1779220.0}, {"date": "2020-05-11", "close": 187.75, "volume": 2013784.0}, {"date": "2020-05-12", "close": 185.72, "volume": 1912272.0}, {"date": "2020-05-13", "close": 181.0, "volume": 2349306.0}, {"date": "2020-05-14", "close": 179.99, "volume": 2773299.0}, {"date": "2020-05-15", "close": 183.88, "volume": 3630126.0}, {"date": "2020-05-18", "close": 192.75, "volume": 2254702.0}, {"date": "2020-05-19", "close": 190.09, "volume": 1784100.0}, {"date": "2020-05-20", "close": 195.18, "volume": 2294780.0}, {"date": "2020-05-21", "close": 193.5, "volume": 1372965.0}, {"date": "2020-05-22", "close": 193.71, "volume": 1317533.0}, {"date": "2020-05-26", "close": 196.4, "volume": 2408717.0}, {"date": "2020-05-27", "close": 199.93, "volume": 2000474.0}, {"date": "2020-05-28", "close": 201.67, "volume": 2280638.0}, {"date": "2020-05-29", "close": 201.62, "volume": 2535390.0}, {"date": "2020-06-01", "close": 203.38, "volume": 1530771.0}, {"date": "2020-06-02", "close": 205.78, "volume": 1939214.0}, {"date": "2020-06-03", "close": 207.28, "volume": 1605416.0}, {"date": "2020-06-04", "close": 203.1, "volume": 2451544.0}, {"date": "2020-06-05", "close": 208.49, "volume": 2538097.0}, {"date": "2020-06-08", "close": 211.28, "volume": 1627109.0}, {"date": "2020-06-09", "close": 207.34, "volume": 2269815.0}, {"date": "2020-06-10", "close": 209.43, "volume": 2077205.0}, {"date": "2020-06-11", "close": 195.95, "volume": 4046643.0}, {"date": "2020-06-12", "close": 201.59, "volume": 2590135.0}, {"date": "2020-06-15", "close": 199.79, "volume": 2311520.0}, {"date": "2020-06-16", "close": 204.4, "volume": 2153970.0}, {"date": "2020-06-17", "close": 205.2, "volume": 1594775.0}, {"date": "2020-06-18", "close": 202.93, "volume": 2227958.0}, {"date": "2020-06-19", "close": 201.55, "volume": 3709867.0}, {"date": "2020-06-22", "close": 202.6, "volume": 2454492.0}, {"date": "2020-06-23", "close": 207.4, "volume": 2204028.0}, {"date": "2020-06-24", "close": 201.84, "volume": 2753697.0}, {"date": "2020-06-25", "close": 217.32, "volume": 4690183.0}, {"date": "2020-06-26", "close": 212.47, "volume": 3348789.0}, {"date": "2020-06-29", "close": 212.72, "volume": 2247887.0}, {"date": "2020-06-30", "close": 214.72, "volume": 3136366.0}, {"date": "2020-07-01", "close": 214.59, "volume": 2124741.0}, {"date": "2020-07-02", "close": 215.72, "volume": 2006247.0}, {"date": "2020-07-06", "close": 217.55, "volume": 1934583.0}, {"date": "2020-07-07", "close": 216.33, "volume": 1783845.0}, {"date": "2020-07-08", "close": 218.89, "volume": 1750701.0}, {"date": "2020-07-09", "close": 219.31, "volume": 1756734.0}, {"date": "2020-07-10", "close": 220.26, "volume": 1373645.0}, {"date": "2020-07-13", "close": 215.74, "volume": 2090141.0}, {"date": "2020-07-14", "close": 219.16, "volume": 1747837.0}, {"date": "2020-07-15", "close": 219.76, "volume": 2193668.0}, {"date": "2020-07-16", "close": 219.11, "volume": 1408455.0}, {"date": "2020-07-17", "close": 221.94, "volume": 2069734.0}, {"date": "2020-07-20", "close": 223.43, "volume": 1371802.0}, {"date": "2020-07-21", "close": 222.75, "volume": 1546170.0}, {"date": "2020-07-22", "close": 224.23, "volume": 1488034.0}, {"date": "2020-07-23", "close": 222.3, "volume": 1444898.0}, {"date": "2020-07-24", "close": 221.44, "volume": 1542280.0}, {"date": "2020-07-27", "close": 223.32, "volume": 1523192.0}, {"date": "2020-07-28", "close": 222.18, "volume": 1422267.0}, {"date": "2020-07-29", "close": 224.38, "volume": 1474142.0}, {"date": "2020-07-30", "close": 223.98, "volume": 1408580.0}, {"date": "2020-07-31", "close": 224.78, "volume": 1495514.0}, {"date": "2020-08-03", "close": 227.18, "volume": 1631729.0}, {"date": "2020-08-04", "close": 227.15, "volume": 1260453.0}, {"date": "2020-08-05", "close": 228.7, "volume": 1155421.0}, {"date": "2020-08-06", "close": 230.89, "volume": 1318042.0}, {"date": "2020-08-07", "close": 231.56, "volume": 1275413.0}, {"date": "2020-08-10", "close": 230.34, "volume": 1315745.0}, {"date": "2020-08-11", "close": 228.57, "volume": 1757172.0}, {"date": "2020-08-12", "close": 229.75, "volume": 1512854.0}, {"date": "2020-08-13", "close": 231.73, "volume": 1745756.0}, {"date": "2020-08-14", "close": 230.25, "volume": 1130457.0}, {"date": "2020-08-17", "close": 232.62, "volume": 1395429.0}, {"date": "2020-08-18", "close": 234.23, "volume": 1475804.0}, {"date": "2020-08-19", "close": 234.63, "volume": 1671516.0}, {"date": "2020-08-20", "close": 236.61, "volume": 1279294.0}, {"date": "2020-08-21", "close": 237.49, "volume": 1976079.0}, {"date": "2020-08-24", "close": 237.75, "volume": 1293235.0}, {"date": "2020-08-25", "close": 238.21, "volume": 1501748.0}, {"date": "2020-08-26", "close": 240.45, "volume": 2322181.0}, {"date": "2020-08-27", "close": 240.87, "volume": 1295301.0}, {"date": "2020-08-28", "close": 242.99, "volume": 1212222.0}, {"date": "2020-08-31", "close": 239.93, "volume": 2001139.0}, {"date": "2020-09-01", "close": 240.02, "volume": 1914529.0}, {"date": "2020-09-02", "close": 247.18, "volume": 1702838.0}, {"date": "2020-09-03", "close": 238.98, "volume": 2350609.0}, {"date": "2020-09-04", "close": 236.07, "volume": 1946413.0}, {"date": "2020-09-08", "close": 232.65, "volume": 2361218.0}, {"date": "2020-09-09", "close": 238.91, "volume": 1670232.0}, {"date": "2020-09-10", "close": 233.65, "volume": 2024101.0}, {"date": "2020-09-11", "close": 234.77, "volume": 1301052.0}, {"date": "2020-09-14", "close": 238.83, "volume": 1576394.0}, {"date": "2020-09-15", "close": 240.2, "volume": 1297452.0}, {"date": "2020-09-16", "close": 239.42, "volume": 1800765.0}, {"date": "2020-09-17", "close": 236.82, "volume": 2002494.0}, {"date": "2020-09-18", "close": 236.18, "volume": 3676439.0}, {"date": "2020-09-21", "close": 233.91, "volume": 2305943.0}, {"date": "2020-09-22", "close": 236.92, "volume": 1786180.0}, {"date": "2020-09-23", "close": 230.65, "volume": 2688126.0}, {"date": "2020-09-24", "close": 214.42, "volume": 4828701.0}, {"date": "2020-09-25", "close": 214.63, "volume": 3691103.0}, {"date": "2020-09-28", "close": 222.78, "volume": 2587689.0}, {"date": "2020-09-29", "close": 224.08, "volume": 2589025.0}, {"date": "2020-09-30", "close": 225.99, "volume": 2250157.0}, {"date": "2020-10-01", "close": 225.18, "volume": 1928782.0}, {"date": "2020-10-02", "close": 222.4, "volume": 1936069.0}, {"date": "2020-10-05", "close": 223.49, "volume": 1446008.0}, {"date": "2020-10-06", "close": 220.35, "volume": 2286278.0}, {"date": "2020-10-07", "close": 223.45, "volume": 2005752.0}, {"date": "2020-10-08", "close": 225.61, "volume": 1394410.0}, {"date": "2020-10-09", "close": 228.69, "volume": 1312471.0}, {"date": "2020-10-12", "close": 230.59, "volume": 1524276.0}, {"date": "2020-10-13", "close": 229.38, "volume": 1634008.0}, {"date": "2020-10-14", "close": 229.43, "volume": 1443841.0}, {"date": "2020-10-15", "close": 228.77, "volume": 1273410.0}, {"date": "2020-10-16", "close": 230.05, "volume": 1796451.0}, {"date": "2020-10-19", "close": 226.24, "volume": 1904489.0}, {"date": "2020-10-20", "close": 230.39, "volume": 1783836.0}, {"date": "2020-10-21", "close": 233.1, "volume": 1701797.0}, {"date": "2020-10-22", "close": 228.14, "volume": 1661281.0}, {"date": "2020-10-23", "close": 229.7, "volume": 1187637.0}, {"date": "2020-10-26", "close": 219.23, "volume": 2162125.0}, {"date": "2020-10-27", "close": 220.66, "volume": 1567844.0}, {"date": "2020-10-28", "close": 213.94, "volume": 2412275.0}, {"date": "2020-10-29", "close": 216.44, "volume": 1499126.0}, {"date": "2020-10-30", "close": 216.91, "volume": 1972663.0}, {"date": "2020-11-02", "close": 220.19, "volume": 2087153.0}, {"date": "2020-11-03", "close": 225.71, "volume": 1544039.0}, {"date": "2020-11-04", "close": 227.92, "volume": 1724972.0}, {"date": "2020-11-05", "close": 233.99, "volume": 1954847.0}, {"date": "2020-11-06", "close": 236.29, "volume": 1417555.0}, {"date": "2020-11-09", "close": 240.22, "volume": 3052075.0}, {"date": "2020-11-10", "close": 238.71, "volume": 2818014.0}, {"date": "2020-11-11", "close": 242.75, "volume": 1757203.0}, {"date": "2020-11-12", "close": 238.15, "volume": 1672162.0}, {"date": "2020-11-13", "close": 241.78, "volume": 1456207.0}, {"date": "2020-11-16", "close": 244.95, "volume": 1631516.0}, {"date": "2020-11-17", "close": 243.82, "volume": 1318080.0}, {"date": "2020-11-18", "close": 239.73, "volume": 1613201.0}, {"date": "2020-11-19", "close": 243.2, "volume": 1611716.0}, {"date": "2020-11-20", "close": 243.44, "volume": 1771895.0}, {"date": "2020-11-23", "close": 246.2, "volume": 1288696.0}, {"date": "2020-11-24", "close": 250.0, "volume": 1899324.0}, {"date": "2020-11-25", "close": 249.33, "volume": 1433966.0}, {"date": "2020-11-27", "close": 250.12, "volume": 888139.0}, {"date": "2020-11-30", "close": 249.09, "volume": 2441581.0}, {"date": "2020-12-01", "close": 252.27, "volume": 2078643.0}, {"date": "2020-12-02", "close": 249.66, "volume": 1671131.0}, {"date": "2020-12-03", "close": 249.93, "volume": 1552320.0}, {"date": "2020-12-04", "close": 253.44, "volume": 1852700.0}, {"date": "2020-12-07", "close": 249.3, "volume": 1973409.0}, {"date": "2020-12-08", "close": 249.86, "volume": 1825620.0}, {"date": "2020-12-09", "close": 246.77, "volume": 2201530.0}, {"date": "2020-12-10", "close": 246.16, "volume": 1873986.0}, {"date": "2020-12-11", "close": 245.83, "volume": 1839033.0}, {"date": "2020-12-14", "close": 243.75, "volume": 2412569.0}, {"date": "2020-12-15", "close": 247.05, "volume": 2415774.0}, {"date": "2020-12-16", "close": 247.45, "volume": 2247981.0}, {"date": "2020-12-17", "close": 264.47, "volume": 4855599.0}, {"date": "2020-12-18", "close": 266.25, "volume": 5948251.0}, {"date": "2020-12-21", "close": 261.42, "volume": 2680524.0}, {"date": "2020-12-22", "close": 259.47, "volume": 1602940.0}, {"date": "2020-12-23", "close": 257.44, "volume": 1455854.0}, {"date": "2020-12-24", "close": 257.3, "volume": 528132.0}, {"date": "2020-12-28", "close": 259.68, "volume": 1057069.0}, {"date": "2020-12-29", "close": 257.76, "volume": 1065161.0}, {"date": "2020-12-30", "close": 257.54, "volume": 992768.0}, {"date": "2020-12-31", "close": 261.21, "volume": 1325331.0}, {"date": "2021-01-04", "close": 256.46, "volume": 2505131.0}, {"date": "2021-01-05", "close": 257.92, "volume": 1809333.0}, {"date": "2021-01-06", "close": 260.74, "volume": 2535648.0}, {"date": "2021-01-07", "close": 263.2, "volume": 2068188.0}, {"date": "2021-01-08", "close": 264.16, "volume": 2010661.0}, {"date": "2021-01-11", "close": 260.35, "volume": 1745183.0}, {"date": "2021-01-12", "close": 258.4, "volume": 1898175.0}, {"date": "2021-01-13", "close": 257.08, "volume": 1870727.0}, {"date": "2021-01-14", "close": 255.0, "volume": 2253238.0}, {"date": "2021-01-15", "close": 253.65, "volume": 1915109.0}, {"date": "2021-01-19", "close": 255.84, "volume": 2249461.0}, {"date": "2021-01-20", "close": 261.67, "volume": 2081643.0}, {"date": "2021-01-21", "close": 257.94, "volume": 1625568.0}, {"date": "2021-01-22", "close": 254.77, "volume": 2049627.0}, {"date": "2021-01-25", "close": 252.04, "volume": 1921644.0}, {"date": "2021-01-26", "close": 252.99, "volume": 1345509.0}, {"date": "2021-01-27", "close": 246.1, "volume": 1833069.0}, {"date": "2021-01-28", "close": 249.34, "volume": 1794214.0}, {"date": "2021-01-29", "close": 241.92, "volume": 2494447.0}, {"date": "2021-02-01", "close": 247.57, "volume": 1559691.0}, {"date": "2021-02-02", "close": 248.75, "volume": 2010561.0}, {"date": "2021-02-03", "close": 248.37, "volume": 2470492.0}, {"date": "2021-02-04", "close": 253.01, "volume": 1702175.0}, {"date": "2021-02-05", "close": 253.54, "volume": 1497684.0}, {"date": "2021-02-08", "close": 257.31, "volume": 1508696.0}, {"date": "2021-02-09", "close": 257.68, "volume": 1542636.0}, {"date": "2021-02-10", "close": 256.94, "volume": 1428345.0}, {"date": "2021-02-11", "close": 258.97, "volume": 1285423.0}, {"date": "2021-02-12", "close": 257.47, "volume": 1219178.0}, {"date": "2021-02-16", "close": 257.05, "volume": 1606694.0}, {"date": "2021-02-17", "close": 258.78, "volume": 1902244.0}, {"date": "2021-02-18", "close": 257.63, "volume": 1664305.0}, {"date": "2021-02-19", "close": 254.29, "volume": 2038413.0}, {"date": "2021-02-22", "close": 252.63, "volume": 1476005.0}, {"date": "2021-02-23", "close": 256.19, "volume": 2191308.0}, {"date": "2021-02-24", "close": 259.27, "volume": 2476293.0}, {"date": "2021-02-25", "close": 253.78, "volume": 2157711.0}, {"date": "2021-02-26", "close": 250.9, "volume": 2712845.0}, {"date": "2021-03-01", "close": 258.16, "volume": 1954679.0}, {"date": "2021-03-02", "close": 259.23, "volume": 2099800.0}, {"date": "2021-03-03", "close": 254.18, "volume": 2114420.0}, {"date": "2021-03-04", "close": 247.0, "volume": 2590392.0}, {"date": "2021-03-05", "close": 249.51, "volume": 3236464.0}, {"date": "2021-03-08", "close": 249.39, "volume": 2856067.0}, {"date": "2021-03-09", "close": 254.37, "volume": 2729187.0}, {"date": "2021-03-10", "close": 257.14, "volume": 2045992.0}, {"date": "2021-03-11", "close": 266.37, "volume": 2972037.0}, {"date": "2021-03-12", "close": 264.95, "volume": 1828588.0}, {"date": "2021-03-15", "close": 266.26, "volume": 2295775.0}, {"date": "2021-03-16", "close": 263.52, "volume": 2185561.0}, {"date": "2021-03-17", "close": 264.27, "volume": 2626454.0}, {"date": "2021-03-18", "close": 266.89, "volume": 4089881.0}, {"date": "2021-03-19", "close": 263.78, "volume": 4460510.0}, {"date": "2021-03-22", "close": 265.2, "volume": 2295739.0}, {"date": "2021-03-23", "close": 266.03, "volume": 2160255.0}, {"date": "2021-03-24", "close": 267.55, "volume": 2160639.0}, {"date": "2021-03-25", "close": 268.61, "volume": 1714724.0}, {"date": "2021-03-26", "close": 280.77, "volume": 3171950.0}, {"date": "2021-03-29", "close": 279.54, "volume": 2398744.0}, {"date": "2021-03-30", "close": 278.55, "volume": 1763120.0}, {"date": "2021-03-31", "close": 276.25, "volume": 2375794.0}, {"date": "2021-04-01", "close": 278.34, "volume": 2301965.0}, {"date": "2021-04-05", "close": 281.13, "volume": 2631275.0}, {"date": "2021-04-06", "close": 281.63, "volume": 1786624.0}, {"date": "2021-04-07", "close": 282.57, "volume": 2736294.0}, {"date": "2021-04-08", "close": 284.42, "volume": 1600609.0}, {"date": "2021-04-09", "close": 287.71, "volume": 1787837.0}, {"date": "2021-04-12", "close": 287.54, "volume": 1437563.0}, {"date": "2021-04-13", "close": 285.22, "volume": 2228040.0}, {"date": "2021-04-14", "close": 284.44, "volume": 1903608.0}, {"date": "2021-04-15", "close": 285.15, "volume": 2047477.0}, {"date": "2021-04-16", "close": 286.96, "volume": 2625463.0}, {"date": "2021-04-19", "close": 286.54, "volume": 1437060.0}, {"date": "2021-04-20", "close": 288.6, "volume": 1889813.0}, {"date": "2021-04-21", "close": 290.72, "volume": 1585981.0}, {"date": "2021-04-22", "close": 290.16, "volume": 1460430.0}, {"date": "2021-04-23", "close": 291.74, "volume": 1505286.0}, {"date": "2021-04-26", "close": 289.52, "volume": 1420710.0}, {"date": "2021-04-27", "close": 290.25, "volume": 1270917.0}, {"date": "2021-04-28", "close": 290.27, "volume": 1159940.0}, {"date": "2021-04-29", "close": 292.54, "volume": 1247772.0}, {"date": "2021-04-30", "close": 289.97, "volume": 1969179.0}, {"date": "2021-05-03", "close": 292.17, "volume": 1300351.0}, {"date": "2021-05-04", "close": 291.6, "volume": 1810733.0}, {"date": "2021-05-05", "close": 289.52, "volume": 1068486.0}, {"date": "2021-05-06", "close": 291.16, "volume": 1863192.0}, {"date": "2021-05-07", "close": 291.53, "volume": 1394227.0}, {"date": "2021-05-10", "close": 290.61, "volume": 1620690.0}, {"date": "2021-05-11", "close": 287.95, "volume": 1541786.0}, {"date": "2021-05-12", "close": 279.39, "volume": 2116587.0}, {"date": "2021-05-13", "close": 285.32, "volume": 1698244.0}, {"date": "2021-05-14", "close": 288.2, "volume": 1285600.0}, {"date": "2021-05-17", "close": 287.0, "volume": 1499964.0}, {"date": "2021-05-18", "close": 283.01, "volume": 1438405.0}, {"date": "2021-05-19", "close": 280.97, "volume": 1625345.0}, {"date": "2021-05-20", "close": 283.95, "volume": 2094665.0}, {"date": "2021-05-21", "close": 283.38, "volume": 2210223.0}, {"date": "2021-05-24", "close": 284.85, "volume": 1231298.0}, {"date": "2021-05-25", "close": 285.99, "volume": 1761287.0}, {"date": "2021-05-26", "close": 283.95, "volume": 1873464.0}, {"date": "2021-05-27", "close": 280.05, "volume": 7166344.0}, {"date": "2021-05-28", "close": 282.16, "volume": 2005678.0}, {"date": "2021-06-01", "close": 280.88, "volume": 1670861.0}, {"date": "2021-06-02", "close": 281.8, "volume": 2090035.0}, {"date": "2021-06-03", "close": 279.63, "volume": 1540642.0}, {"date": "2021-06-04", "close": 283.17, "volume": 1146226.0}, {"date": "2021-06-07", "close": 282.19, "volume": 1404048.0}, {"date": "2021-06-08", "close": 281.45, "volume": 1321418.0}, {"date": "2021-06-09", "close": 282.11, "volume": 1166539.0}, {"date": "2021-06-10", "close": 284.22, "volume": 2007198.0}, {"date": "2021-06-11", "close": 285.28, "volume": 1473088.0}, {"date": "2021-06-14", "close": 285.71, "volume": 1672434.0}, {"date": "2021-06-15", "close": 286.19, "volume": 1408250.0}, {"date": "2021-06-16", "close": 283.94, "volume": 2350866.0}, {"date": "2021-06-17", "close": 284.77, "volume": 1872084.0}, {"date": "2021-06-18", "close": 281.25, "volume": 3134046.0}, {"date": "2021-06-21", "close": 285.56, "volume": 1959400.0}, {"date": "2021-06-22", "close": 285.66, "volume": 2019774.0}, {"date": "2021-06-23", "close": 285.7, "volume": 2161301.0}, {"date": "2021-06-24", "close": 291.56, "volume": 3004034.0}, {"date": "2021-06-25", "close": 294.66, "volume": 4233646.0}, {"date": "2021-06-28", "close": 293.9, "volume": 1662419.0}, {"date": "2021-06-29", "close": 296.43, "volume": 2060957.0}, {"date": "2021-06-30", "close": 294.79, "volume": 1595366.0}, {"date": "2021-07-01", "close": 300.0, "volume": 3104089.0}, {"date": "2021-07-02", "close": 304.84, "volume": 2280128.0}, {"date": "2021-07-06", "close": 305.4, "volume": 1856213.0}, {"date": "2021-07-07", "close": 309.61, "volume": 1889909.0}, {"date": "2021-07-08", "close": 309.15, "volume": 1867663.0}, {"date": "2021-07-09", "close": 312.62, "volume": 2054031.0}, {"date": "2021-07-12", "close": 311.57, "volume": 1456879.0}, {"date": "2021-07-13", "close": 312.63, "volume": 1570650.0}, {"date": "2021-07-14", "close": 314.39, "volume": 1743806.0}, {"date": "2021-07-15", "close": 314.94, "volume": 1927829.0}, {"date": "2021-07-16", "close": 311.91, "volume": 2666146.0}, {"date": "2021-07-19", "close": 309.18, "volume": 1851644.0}, {"date": "2021-07-20", "close": 312.06, "volume": 1448684.0}, {"date": "2021-07-21", "close": 313.77, "volume": 1180339.0}, {"date": "2021-07-22", "close": 314.26, "volume": 1274805.0}, {"date": "2021-07-23", "close": 318.65, "volume": 1220966.0}, {"date": "2021-07-26", "close": 318.98, "volume": 1345845.0}, {"date": "2021-07-27", "close": 319.89, "volume": 1641049.0}, {"date": "2021-07-28", "close": 316.31, "volume": 2006264.0}, {"date": "2021-07-29", "close": 318.35, "volume": 1863808.0}, {"date": "2021-07-30", "close": 317.68, "volume": 2305415.0}, {"date": "2021-08-02", "close": 316.08, "volume": 1507184.0}, {"date": "2021-08-03", "close": 318.52, "volume": 1979647.0}, {"date": "2021-08-04", "close": 316.77, "volume": 1448293.0}, {"date": "2021-08-05", "close": 320.31, "volume": 1952359.0}, {"date": "2021-08-06", "close": 321.83, "volume": 1392597.0}, {"date": "2021-08-09", "close": 319.52, "volume": 1225133.0}, {"date": "2021-08-10", "close": 320.18, "volume": 918957.0}, {"date": "2021-08-11", "close": 319.79, "volume": 1841851.0}, {"date": "2021-08-12", "close": 321.76, "volume": 910870.0}, {"date": "2021-08-13", "close": 323.45, "volume": 970306.0}, {"date": "2021-08-16", "close": 328.25, "volume": 1781709.0}, {"date": "2021-08-17", "close": 329.3, "volume": 1531684.0}, {"date": "2021-08-18", "close": 324.55, "volume": 1636931.0}, {"date": "2021-08-19", "close": 328.25, "volume": 1294224.0}, {"date": "2021-08-20", "close": 332.65, "volume": 1727098.0}, {"date": "2021-08-23", "close": 332.92, "volume": 2017876.0}, {"date": "2021-08-24", "close": 330.91, "volume": 1451317.0}, {"date": "2021-08-25", "close": 333.44, "volume": 1613857.0}, {"date": "2021-08-26", "close": 333.23, "volume": 1702327.0}, {"date": "2021-08-27", "close": 335.66, "volume": 1126200.0}, {"date": "2021-08-30", "close": 337.0, "volume": 973810.0}, {"date": "2021-08-31", "close": 336.56, "volume": 1641335.0}, {"date": "2021-09-01", "close": 337.9, "volume": 1621136.0}, {"date": "2021-09-02", "close": 341.0, "volume": 1600529.0}, {"date": "2021-09-03", "close": 343.33, "volume": 1566085.0}, {"date": "2021-09-07", "close": 341.49, "volume": 1380697.0}, {"date": "2021-09-08", "close": 340.32, "volume": 1392851.0}, {"date": "2021-09-09", "close": 341.1, "volume": 1668221.0}, {"date": "2021-09-10", "close": 341.92, "volume": 1725414.0}, {"date": "2021-09-13", "close": 339.44, "volume": 1854238.0}, {"date": "2021-09-14", "close": 340.72, "volume": 1758771.0}, {"date": "2021-09-15", "close": 344.43, "volume": 1657263.0}, {"date": "2021-09-16", "close": 342.23, "volume": 2252682.0}, {"date": "2021-09-17", "close": 335.4, "volume": 4455591.0}, {"date": "2021-09-20", "close": 332.29, "volume": 2650268.0}, {"date": "2021-09-21", "close": 331.15, "volume": 2820305.0}, {"date": "2021-09-22", "close": 334.66, "volume": 2441069.0}, {"date": "2021-09-23", "close": 343.0, "volume": 4543452.0}, {"date": "2021-09-24", "close": 339.23, "volume": 2035894.0}, {"date": "2021-09-27", "close": 334.51, "volume": 2025350.0}, {"date": "2021-09-28", "close": 324.21, "volume": 2300504.0}, {"date": "2021-09-29", "close": 323.53, "volume": 1741309.0}, {"date": "2021-09-30", "close": 319.92, "volume": 2382121.0}, {"date": "2021-10-01", "close": 324.86, "volume": 1802326.0}, {"date": "2021-10-04", "close": 319.49, "volume": 1774504.0}, {"date": "2021-10-05", "close": 325.12, "volume": 1628835.0}, {"date": "2021-10-06", "close": 325.19, "volume": 2166411.0}, {"date": "2021-10-07", "close": 326.25, "volume": 1188408.0}, {"date": "2021-10-08", "close": 325.19, "volume": 1229883.0}, {"date": "2021-10-11", "close": 326.5, "volume": 1475983.0}, {"date": "2021-10-12", "close": 327.69, "volume": 2054577.0}, {"date": "2021-10-13", "close": 330.18, "volume": 1768743.0}, {"date": "2021-10-14", "close": 339.04, "volume": 1638398.0}, {"date": "2021-10-15", "close": 341.82, "volume": 2074904.0}, {"date": "2021-10-18", "close": 343.18, "volume": 1636829.0}, {"date": "2021-10-19", "close": 349.74, "volume": 2177841.0}, {"date": "2021-10-20", "close": 345.8, "volume": 1740200.0}, {"date": "2021-10-21", "close": 347.12, "volume": 1520226.0}, {"date": "2021-10-22", "close": 353.79, "volume": 1459455.0}, {"date": "2021-10-25", "close": 356.44, "volume": 1523866.0}, {"date": "2021-10-26", "close": 356.34, "volume": 1547667.0}, {"date": "2021-10-27", "close": 354.05, "volume": 1567799.0}, {"date": "2021-10-28", "close": 356.32, "volume": 1500838.0}, {"date": "2021-10-29", "close": 358.79, "volume": 1936436.0}, {"date": "2021-11-01", "close": 355.32, "volume": 1600195.0}, {"date": "2021-11-02", "close": 361.5, "volume": 2204341.0}, {"date": "2021-11-03", "close": 362.1, "volume": 1727555.0}, {"date": "2021-11-04", "close": 366.8, "volume": 1979260.0}, {"date": "2021-11-05", "close": 368.46, "volume": 2110579.0}, {"date": "2021-11-08", "close": 366.93, "volume": 1731557.0}, {"date": "2021-11-09", "close": 367.47, "volume": 1865685.0}, {"date": "2021-11-10", "close": 364.74, "volume": 1352463.0}, {"date": "2021-11-11", "close": 366.21, "volume": 1184312.0}, {"date": "2021-11-12", "close": 371.23, "volume": 1802087.0}, {"date": "2021-11-15", "close": 368.45, "volume": 1957364.0}, {"date": "2021-11-16", "close": 371.16, "volume": 2041595.0}, {"date": "2021-11-17", "close": 372.78, "volume": 2254592.0}, {"date": "2021-11-18", "close": 370.78, "volume": 2555923.0}, {"date": "2021-11-19", "close": 369.79, "volume": 2563897.0}, {"date": "2021-11-22", "close": 363.3, "volume": 2098421.0}, {"date": "2021-11-23", "close": 360.7, "volume": 1999477.0}, {"date": "2021-11-24", "close": 362.37, "volume": 2191461.0}, {"date": "2021-11-26", "close": 353.6, "volume": 2649354.0}, {"date": "2021-11-29", "close": 365.82, "volume": 2857131.0}, {"date": "2021-11-30", "close": 357.4, "volume": 4761227.0}, {"date": "2021-12-01", "close": 360.14, "volume": 2876805.0}, {"date": "2021-12-02", "close": 365.3, "volume": 3183137.0}, {"date": "2021-12-03", "close": 361.42, "volume": 2331948.0}, {"date": "2021-12-06", "close": 362.23, "volume": 2100218.0}, {"date": "2021-12-07", "close": 371.34, "volume": 1943846.0}, {"date": "2021-12-08", "close": 374.53, "volume": 2270970.0}, {"date": "2021-12-09", "close": 371.45, "volume": 1841412.0}, {"date": "2021-12-10", "close": 379.44, "volume": 1983999.0}, {"date": "2021-12-13", "close": 377.72, "volume": 2843916.0}, {"date": "2021-12-14", "close": 369.73, "volume": 2475241.0}, {"date": "2021-12-15", "close": 375.3, "volume": 2804930.0}, {"date": "2021-12-16", "close": 400.6, "volume": 6298493.0}, {"date": "2021-12-17", "close": 396.24, "volume": 4929171.0}, {"date": "2021-12-20", "close": 385.78, "volume": 2690878.0}, {"date": "2021-12-21", "close": 392.89, "volume": 2222377.0}, {"date": "2021-12-22", "close": 403.69, "volume": 2282493.0}, {"date": "2021-12-23", "close": 403.31, "volume": 1374100.0}, {"date": "2021-12-27", "close": 415.33, "volume": 1906324.0}, {"date": "2021-12-28", "close": 415.27, "volume": 1362596.0}, {"date": "2021-12-29", "close": 415.42, "volume": 1041751.0}, {"date": "2021-12-30", "close": 413.83, "volume": 1278044.0}, {"date": "2021-12-31", "close": 414.55, "volume": 1163448.0}, {"date": "2022-01-03", "close": 407.21, "volume": 2129954.0}, {"date": "2022-01-04", "close": 404.3, "volume": 2516360.0}, {"date": "2022-01-05", "close": 397.18, "volume": 2471434.0}, {"date": "2022-01-06", "close": 378.0, "volume": 4386812.0}, {"date": "2022-01-07", "close": 370.75, "volume": 3468954.0}, {"date": "2022-01-10", "close": 373.0, "volume": 2952595.0}, {"date": "2022-01-11", "close": 375.11, "volume": 2407022.0}, {"date": "2022-01-12", "close": 377.19, "volume": 3143376.0}, {"date": "2022-01-13", "close": 361.37, "volume": 2944219.0}, {"date": "2022-01-14", "close": 353.36, "volume": 3949756.0}, {"date": "2022-01-18", "close": 348.28, "volume": 3425637.0}, {"date": "2022-01-19", "close": 343.74, "volume": 3374754.0}, {"date": "2022-01-20", "close": 342.69, "volume": 2817368.0}, {"date": "2022-01-21", "close": 335.63, "volume": 2830665.0}, {"date": "2022-01-24", "close": 339.0, "volume": 4544635.0}, {"date": "2022-01-25", "close": 334.95, "volume": 3625359.0}, {"date": "2022-01-26", "close": 329.89, "volume": 4422198.0}, {"date": "2022-01-27", "close": 333.36, "volume": 2778242.0}, {"date": "2022-01-28", "close": 342.85, "volume": 2457439.0}, {"date": "2022-01-31", "close": 353.58, "volume": 3159319.0}, {"date": "2022-02-01", "close": 353.42, "volume": 2087227.0}, {"date": "2022-02-02", "close": 359.47, "volume": 2603191.0}, {"date": "2022-02-03", "close": 345.55, "volume": 2706285.0}, {"date": "2022-02-04", "close": 347.5, "volume": 2142780.0}, {"date": "2022-02-07", "close": 343.96, "volume": 1265190.0}, {"date": "2022-02-08", "close": 345.07, "volume": 2197696.0}, {"date": "2022-02-09", "close": 355.53, "volume": 2430466.0}, {"date": "2022-02-10", "close": 342.39, "volume": 2457672.0}, {"date": "2022-02-11", "close": 329.18, "volume": 3091555.0}, {"date": "2022-02-14", "close": 326.13, "volume": 2689862.0}, {"date": "2022-02-15", "close": 329.41, "volume": 2395619.0}, {"date": "2022-02-16", "close": 333.72, "volume": 2867517.0}, {"date": "2022-02-17", "close": 322.91, "volume": 2148023.0}, {"date": "2022-02-18", "close": 321.18, "volume": 2421930.0}, {"date": "2022-02-22", "close": 321.11, "volume": 2794291.0}, {"date": "2022-02-23", "close": 313.16, "volume": 2192190.0}, {"date": "2022-02-24", "close": 316.17, "volume": 3785939.0}, {"date": "2022-02-25", "close": 322.51, "volume": 2552653.0}, {"date": "2022-02-28", "close": 316.02, "volume": 3419370.0}, {"date": "2022-03-01", "close": 311.35, "volume": 2525416.0}, {"date": "2022-03-02", "close": 318.33, "volume": 2220801.0}, {"date": "2022-03-03", "close": 318.95, "volume": 2120865.0}, {"date": "2022-03-04", "close": 314.16, "volume": 1917250.0}, {"date": "2022-03-07", "close": 305.02, "volume": 2908214.0}, {"date": "2022-03-08", "close": 301.62, "volume": 2902566.0}, {"date": "2022-03-09", "close": 309.42, "volume": 2825956.0}, {"date": "2022-03-10", "close": 309.52, "volume": 2048963.0}, {"date": "2022-03-11", "close": 311.58, "volume": 3811927.0}, {"date": "2022-03-14", "close": 307.68, "volume": 3156644.0}, {"date": "2022-03-15", "close": 316.23, "volume": 2695333.0}, {"date": "2022-03-16", "close": 324.91, "volume": 3473078.0}, {"date": "2022-03-17", "close": 319.5, "volume": 4661577.0}, {"date": "2022-03-18", "close": 323.95, "volume": 7566208.0}, {"date": "2022-03-21", "close": 324.5, "volume": 2290535.0}, {"date": "2022-03-22", "close": 327.47, "volume": 2022841.0}, {"date": "2022-03-23", "close": 320.5, "volume": 1837548.0}, {"date": "2022-03-24", "close": 325.29, "volume": 1430383.0}, {"date": "2022-03-25", "close": 327.71, "volume": 1813967.0}, {"date": "2022-03-28", "close": 330.74, "volume": 1984417.0}, {"date": "2022-03-29", "close": 340.69, "volume": 2223024.0}, {"date": "2022-03-30", "close": 338.46, "volume": 1721592.0}, {"date": "2022-03-31", "close": 337.23, "volume": 2752646.0}, {"date": "2022-04-01", "close": 340.64, "volume": 2090296.0}, {"date": "2022-04-04", "close": 344.47, "volume": 2317489.0}, {"date": "2022-04-05", "close": 342.82, "volume": 3058275.0}, {"date": "2022-04-06", "close": 340.26, "volume": 2299027.0}, {"date": "2022-04-07", "close": 341.77, "volume": 2313131.0}, {"date": "2022-04-08", "close": 338.92, "volume": 2169979.0}, {"date": "2022-04-11", "close": 327.27, "volume": 2445443.0}, {"date": "2022-04-12", "close": 326.73, "volume": 1834979.0}, {"date": "2022-04-13", "close": 325.59, "volume": 2081424.0}, {"date": "2022-04-14", "close": 319.47, "volume": 2964861.0}, {"date": "2022-04-18", "close": 313.6, "volume": 2479446.0}, {"date": "2022-04-19", "close": 320.57, "volume": 1758190.0}, {"date": "2022-04-20", "close": 323.67, "volume": 2273615.0}, {"date": "2022-04-21", "close": 322.31, "volume": 1910213.0}, {"date": "2022-04-22", "close": 310.8, "volume": 1906809.0}, {"date": "2022-04-25", "close": 316.82, "volume": 2049731.0}, {"date": "2022-04-26", "close": 303.1, "volume": 2101493.0}, {"date": "2022-04-27", "close": 303.1, "volume": 1821239.0}, {"date": "2022-04-28", "close": 313.84, "volume": 2215301.0}, {"date": "2022-04-29", "close": 300.36, "volume": 2972089.0}, {"date": "2022-05-02", "close": 304.6, "volume": 2528925.0}, {"date": "2022-05-03", "close": 304.82, "volume": 2121684.0}, {"date": "2022-05-04", "close": 314.86, "volume": 1900152.0}, {"date": "2022-05-05", "close": 298.7, "volume": 2231930.0}, {"date": "2022-05-06", "close": 295.74, "volume": 2476987.0}, {"date": "2022-05-09", "close": 287.49, "volume": 2584159.0}, {"date": "2022-05-10", "close": 287.59, "volume": 2634603.0}, {"date": "2022-05-11", "close": 280.94, "volume": 2398636.0}, {"date": "2022-05-12", "close": 281.21, "volume": 2284602.0}, {"date": "2022-05-13", "close": 286.77, "volume": 2373571.0}, {"date": "2022-05-16", "close": 286.17, "volume": 1598017.0}, {"date": "2022-05-17", "close": 291.07, "volume": 1598041.0}, {"date": "2022-05-18", "close": 274.16, "volume": 2666113.0}, {"date": "2022-05-19", "close": 273.61, "volume": 2679603.0}, {"date": "2022-05-20", "close": 276.65, "volume": 3007904.0}, {"date": "2022-05-23", "close": 283.39, "volume": 2128880.0}, {"date": "2022-05-24", "close": 279.31, "volume": 2088661.0}, {"date": "2022-05-25", "close": 279.64, "volume": 1812625.0}, {"date": "2022-05-26", "close": 291.55, "volume": 2742760.0}, {"date": "2022-05-27", "close": 304.15, "volume": 2759014.0}, {"date": "2022-05-31", "close": 298.46, "volume": 4143704.0}, {"date": "2022-06-01", "close": 298.65, "volume": 1784565.0}, {"date": "2022-06-02", "close": 306.62, "volume": 1318522.0}, {"date": "2022-06-03", "close": 304.95, "volume": 1714525.0}, {"date": "2022-06-06", "close": 304.73, "volume": 1401045.0}, {"date": "2022-06-07", "close": 306.53, "volume": 2311101.0}, {"date": "2022-06-08", "close": 302.64, "volume": 1428637.0}, {"date": "2022-06-09", "close": 295.43, "volume": 2497945.0}, {"date": "2022-06-10", "close": 286.01, "volume": 2169887.0}, {"date": "2022-06-13", "close": 276.5, "volume": 2414234.0}, {"date": "2022-06-14", "close": 275.12, "volume": 2052592.0}, {"date": "2022-06-15", "close": 281.19, "volume": 2536026.0}, {"date": "2022-06-16", "close": 270.9, "volume": 2741772.0}, {"date": "2022-06-17", "close": 275.38, "volume": 4446097.0}, {"date": "2022-06-21", "close": 282.73, "volume": 2550168.0}, {"date": "2022-06-22", "close": 286.4, "volume": 2940621.0}, {"date": "2022-06-23", "close": 285.83, "volume": 3482141.0}, {"date": "2022-06-24", "close": 299.37, "volume": 4648047.0}, {"date": "2022-06-27", "close": 292.62, "volume": 2107487.0}, {"date": "2022-06-28", "close": 283.8, "volume": 2167734.0}, {"date": "2022-06-29", "close": 279.81, "volume": 2405773.0}, {"date": "2022-06-30", "close": 277.65, "volume": 2562240.0}, {"date": "2022-07-01", "close": 280.65, "volume": 2400164.0}, {"date": "2022-07-05", "close": 275.17, "volume": 3182977.0}, {"date": "2022-07-06", "close": 275.94, "volume": 2260433.0}, {"date": "2022-07-07", "close": 279.4, "volume": 2169128.0}, {"date": "2022-07-08", "close": 279.07, "volume": 1987602.0}, {"date": "2022-07-11", "close": 274.87, "volume": 1854863.0}, {"date": "2022-07-12", "close": 273.67, "volume": 2280420.0}, {"date": "2022-07-13", "close": 272.17, "volume": 2185205.0}, {"date": "2022-07-14", "close": 268.67, "volume": 1877705.0}, {"date": "2022-07-15", "close": 271.52, "volume": 1741124.0}, {"date": "2022-07-18", "close": 268.65, "volume": 2048906.0}, {"date": "2022-07-19", "close": 280.04, "volume": 1942118.0}, {"date": "2022-07-20", "close": 281.66, "volume": 2158496.0}, {"date": "2022-07-21", "close": 288.01, "volume": 1546769.0}, {"date": "2022-07-22", "close": 288.01, "volume": 1502371.0}, {"date": "2022-07-25", "close": 289.29, "volume": 1354701.0}, {"date": "2022-07-26", "close": 285.18, "volume": 1710752.0}, {"date": "2022-07-27", "close": 297.53, "volume": 1821540.0}, {"date": "2022-07-28", "close": 303.68, "volume": 1845552.0}, {"date": "2022-07-29", "close": 306.26, "volume": 1868052.0}, {"date": "2022-08-01", "close": 304.74, "volume": 1425811.0}, {"date": "2022-08-02", "close": 302.48, "volume": 1772106.0}, {"date": "2022-08-03", "close": 308.17, "volume": 1359766.0}, {"date": "2022-08-04", "close": 310.61, "volume": 1624564.0}, {"date": "2022-08-05", "close": 309.35, "volume": 1504520.0}, {"date": "2022-08-08", "close": 310.33, "volume": 1604704.0}, {"date": "2022-08-09", "close": 309.79, "volume": 1761134.0}, {"date": "2022-08-10", "close": 316.48, "volume": 1474781.0}, {"date": "2022-08-11", "close": 314.42, "volume": 1570214.0}, {"date": "2022-08-12", "close": 320.44, "volume": 1774367.0}, {"date": "2022-08-15", "close": 320.33, "volume": 1125314.0}, {"date": "2022-08-16", "close": 320.78, "volume": 1596035.0}, {"date": "2022-08-17", "close": 318.45, "volume": 1505964.0}, {"date": "2022-08-18", "close": 319.46, "volume": 1386230.0}, {"date": "2022-08-19", "close": 315.29, "volume": 1672549.0}, {"date": "2022-08-22", "close": 310.0, "volume": 1648114.0}, {"date": "2022-08-23", "close": 306.7, "volume": 1218114.0}, {"date": "2022-08-24", "close": 306.26, "volume": 1695482.0}, {"date": "2022-08-25", "close": 309.77, "volume": 1722854.0}, {"date": "2022-08-26", "close": 298.13, "volume": 1701650.0}, {"date": "2022-08-29", "close": 295.14, "volume": 1662795.0}, {"date": "2022-08-30", "close": 292.5, "volume": 1661072.0}, {"date": "2022-08-31", "close": 288.46, "volume": 2455043.0}, {"date": "2022-09-01", "close": 288.79, "volume": 2021372.0}, {"date": "2022-09-02", "close": 284.07, "volume": 1889398.0}, {"date": "2022-09-06", "close": 283.46, "volume": 2354540.0}, {"date": "2022-09-07", "close": 286.76, "volume": 1899330.0}, {"date": "2022-09-08", "close": 287.96, "volume": 1790657.0}, {"date": "2022-09-09", "close": 290.55, "volume": 2005137.0}, {"date": "2022-09-12", "close": 295.26, "volume": 2026448.0}, {"date": "2022-09-13", "close": 281.52, "volume": 1789250.0}, {"date": "2022-09-14", "close": 278.53, "volume": 2397611.0}, {"date": "2022-09-15", "close": 273.86, "volume": 2198703.0}, {"date": "2022-09-16", "close": 272.68, "volume": 3838924.0}, {"date": "2022-09-19", "close": 274.98, "volume": 2165221.0}, {"date": "2022-09-20", "close": 270.24, "volume": 2390145.0}, {"date": "2022-09-21", "close": 265.42, "volume": 2746518.0}, {"date": "2022-09-22", "close": 262.32, "volume": 3462929.0}, {"date": "2022-09-23", "close": 259.98, "volume": 3100118.0}, {"date": "2022-09-26", "close": 257.54, "volume": 2349818.0}, {"date": "2022-09-27", "close": 256.34, "volume": 2495929.0}, {"date": "2022-09-28", "close": 261.93, "volume": 2552665.0}, {"date": "2022-09-29", "close": 258.27, "volume": 2559159.0}, {"date": "2022-09-30", "close": 257.3, "volume": 2924375.0}, {"date": "2022-10-03", "close": 264.89, "volume": 1893933.0}, {"date": "2022-10-04", "close": 274.31, "volume": 3143717.0}, {"date": "2022-10-05", "close": 274.34, "volume": 1842985.0}, {"date": "2022-10-06", "close": 269.47, "volume": 2336850.0}, {"date": "2022-10-07", "close": 259.71, "volume": 1951239.0}, {"date": "2022-10-10", "close": 257.85, "volume": 1526827.0}, {"date": "2022-10-11", "close": 252.98, "volume": 2261821.0}, {"date": "2022-10-12", "close": 250.07, "volume": 1699418.0}, {"date": "2022-10-13", "close": 257.46, "volume": 3435082.0}, {"date": "2022-10-14", "close": 252.72, "volume": 1723127.0}, {"date": "2022-10-17", "close": 262.22, "volume": 2534868.0}, {"date": "2022-10-18", "close": 264.05, "volume": 2114647.0}, {"date": "2022-10-19", "close": 264.06, "volume": 2412622.0}, {"date": "2022-10-20", "close": 261.78, "volume": 1970177.0}, {"date": "2022-10-21", "close": 269.57, "volume": 3206640.0}, {"date": "2022-10-24", "close": 275.31, "volume": 2201943.0}, {"date": "2022-10-25", "close": 280.61, "volume": 1701468.0}, {"date": "2022-10-26", "close": 279.87, "volume": 1772631.0}, {"date": "2022-10-27", "close": 278.84, "volume": 1927756.0}, {"date": "2022-10-28", "close": 287.78, "volume": 2306310.0}, {"date": "2022-10-31", "close": 283.9, "volume": 2364570.0}, {"date": "2022-11-01", "close": 281.47, "volume": 1537197.0}, {"date": "2022-11-02", "close": 272.45, "volume": 1727229.0}, {"date": "2022-11-03", "close": 256.88, "volume": 3225640.0}, {"date": "2022-11-04", "close": 261.16, "volume": 2496320.0}, {"date": "2022-11-07", "close": 269.07, "volume": 2169995.0}, {"date": "2022-11-08", "close": 269.03, "volume": 2444020.0}, {"date": "2022-11-09", "close": 266.44, "volume": 1831626.0}, {"date": "2022-11-10", "close": 287.02, "volume": 3121393.0}, {"date": "2022-11-11", "close": 290.09, "volume": 2620514.0}, {"date": "2022-11-14", "close": 288.91, "volume": 2492962.0}, {"date": "2022-11-15", "close": 292.65, "volume": 1960714.0}, {"date": "2022-11-16", "close": 291.51, "volume": 1607897.0}, {"date": "2022-11-17", "close": 287.14, "volume": 1556673.0}, {"date": "2022-11-18", "close": 286.5, "volume": 1322919.0}, {"date": "2022-11-21", "close": 287.02, "volume": 1308110.0}, {"date": "2022-11-22", "close": 292.89, "volume": 1417484.0}, {"date": "2022-11-23", "close": 294.53, "volume": 1229097.0}, {"date": "2022-11-25", "close": 296.4, "volume": 677924.0}, {"date": "2022-11-28", "close": 290.6, "volume": 1253096.0}, {"date": "2022-11-29", "close": 287.98, "volume": 1055046.0}, {"date": "2022-11-30", "close": 300.93, "volume": 2767161.0}, {"date": "2022-12-01", "close": 302.83, "volume": 1767168.0}, {"date": "2022-12-02", "close": 300.13, "volume": 1744558.0}, {"date": "2022-12-05", "close": 292.74, "volume": 1800297.0}, {"date": "2022-12-06", "close": 285.41, "volume": 1920253.0}, {"date": "2022-12-07", "close": 286.69, "volume": 1861571.0}, {"date": "2022-12-08", "close": 292.15, "volume": 2045993.0}, {"date": "2022-12-09", "close": 288.41, "volume": 1827225.0}, {"date": "2022-12-12", "close": 292.34, "volume": 2430068.0}, {"date": "2022-12-13", "close": 295.35, "volume": 3516786.0}, {"date": "2022-12-14", "close": 291.45, "volume": 2552242.0}, {"date": "2022-12-15", "close": 281.12, "volume": 2870362.0}, {"date": "2022-12-16", "close": 264.48, "volume": 6532642.0}, {"date": "2022-12-19", "close": 255.4, "volume": 4147457.0}, {"date": "2022-12-20", "close": 261.9, "volume": 3102485.0}, {"date": "2022-12-21", "close": 268.92, "volume": 3580124.0}, {"date": "2022-12-22", "close": 264.76, "volume": 2277210.0}, {"date": "2022-12-23", "close": 266.09, "volume": 1213276.0}, {"date": "2022-12-27", "close": 265.31, "volume": 1009563.0}, {"date": "2022-12-28", "close": 263.12, "volume": 1387030.0}, {"date": "2022-12-29", "close": 268.38, "volume": 1516780.0}, {"date": "2022-12-30", "close": 266.84, "volume": 1339470.0}, {"date": "2023-01-03", "close": 270.26, "volume": 2250061.0}, {"date": "2023-01-04", "close": 269.34, "volume": 2052451.0}, {"date": "2023-01-05", "close": 262.98, "volume": 2477085.0}, {"date": "2023-01-06", "close": 269.21, "volume": 1587164.0}, {"date": "2023-01-09", "close": 273.75, "volume": 2181538.0}, {"date": "2023-01-10", "close": 274.93, "volume": 1852959.0}, {"date": "2023-01-11", "close": 281.08, "volume": 2382462.0}, {"date": "2023-01-12", "close": 283.84, "volume": 2482615.0}, {"date": "2023-01-13", "close": 282.14, "volume": 2226788.0}, {"date": "2023-01-17", "close": 284.88, "volume": 2863707.0}, {"date": "2023-01-18", "close": 277.9, "volume": 2192710.0}, {"date": "2023-01-19", "close": 272.89, "volume": 2212571.0}, {"date": "2023-01-20", "close": 280.47, "volume": 3306557.0}, {"date": "2023-01-23", "close": 279.34, "volume": 2593317.0}, {"date": "2023-01-24", "close": 274.87, "volume": 2205270.0}, {"date": "2023-01-25", "close": 273.16, "volume": 2576548.0}, {"date": "2023-01-26", "close": 274.26, "volume": 1942631.0}, {"date": "2023-01-27", "close": 277.27, "volume": 2101109.0}, {"date": "2023-01-30", "close": 274.32, "volume": 1732929.0}, {"date": "2023-01-31", "close": 279.05, "volume": 1841858.0}, {"date": "2023-02-01", "close": 283.6, "volume": 1797090.0}, {"date": "2023-02-02", "close": 294.1, "volume": 2715989.0}, {"date": "2023-02-03", "close": 289.22, "volume": 2167994.0}, {"date": "2023-02-06", "close": 284.48, "volume": 1262469.0}, {"date": "2023-02-07", "close": 287.82, "volume": 1401144.0}, {"date": "2023-02-08", "close": 284.71, "volume": 1381888.0}, {"date": "2023-02-09", "close": 285.16, "volume": 1751955.0}, {"date": "2023-02-10", "close": 283.96, "volume": 1347616.0}, {"date": "2023-02-13", "close": 288.35, "volume": 1284530.0}, {"date": "2023-02-14", "close": 284.77, "volume": 1821146.0}, {"date": "2023-02-15", "close": 287.65, "volume": 1890200.0}, {"date": "2023-02-16", "close": 281.22, "volume": 1899439.0}, {"date": "2023-02-17", "close": 277.05, "volume": 2722647.0}, {"date": "2023-02-21", "close": 269.15, "volume": 2446186.0}, {"date": "2023-02-22", "close": 269.63, "volume": 1823870.0}, {"date": "2023-02-23", "close": 271.23, "volume": 1885582.0}, {"date": "2023-02-24", "close": 266.53, "volume": 1734977.0}, {"date": "2023-02-27", "close": 266.25, "volume": 1512857.0}, {"date": "2023-02-28", "close": 265.55, "volume": 2160426.0}, {"date": "2023-03-01", "close": 263.59, "volume": 1700671.0}, {"date": "2023-03-02", "close": 265.26, "volume": 2278272.0}, {"date": "2023-03-03", "close": 269.2, "volume": 1596074.0}, {"date": "2023-03-06", "close": 269.63, "volume": 1649147.0}, {"date": "2023-03-07", "close": 264.2, "volume": 2219432.0}, {"date": "2023-03-08", "close": 263.66, "volume": 1462724.0}, {"date": "2023-03-09", "close": 259.76, "volume": 1949943.0}, {"date": "2023-03-10", "close": 252.95, "volume": 2924582.0}, {"date": "2023-03-13", "close": 251.31, "volume": 3232109.0}, {"date": "2023-03-14", "close": 252.48, "volume": 2925630.0}, {"date": "2023-03-15", "close": 246.17, "volume": 4507978.0}, {"date": "2023-03-16", "close": 252.92, "volume": 4119719.0}, {"date": "2023-03-17", "close": 250.0, "volume": 6470869.0}, {"date": "2023-03-20", "close": 252.55, "volume": 3182150.0}, {"date": "2023-03-21", "close": 257.62, "volume": 2831413.0}, {"date": "2023-03-22", "close": 253.27, "volume": 3059543.0}, {"date": "2023-03-23", "close": 271.66, "volume": 5166858.0}, {"date": "2023-03-24", "close": 272.0, "volume": 4123582.0}, {"date": "2023-03-27", "close": 273.96, "volume": 3743761.0}, {"date": "2023-03-28", "close": 275.0, "volume": 2869463.0}, {"date": "2023-03-29", "close": 279.94, "volume": 2431450.0}, {"date": "2023-03-30", "close": 282.66, "volume": 2293610.0}, {"date": "2023-03-31", "close": 285.81, "volume": 3009370.0}, {"date": "2023-04-03", "close": 285.84, "volume": 2417506.0}, {"date": "2023-04-04", "close": 285.84, "volume": 2331822.0}, {"date": "2023-04-05", "close": 281.33, "volume": 2443241.0}, {"date": "2023-04-06", "close": 281.7, "volume": 2125329.0}, {"date": "2023-04-10", "close": 281.68, "volume": 1575864.0}, {"date": "2023-04-11", "close": 286.33, "volume": 3122468.0}, {"date": "2023-04-12", "close": 283.76, "volume": 2656005.0}, {"date": "2023-04-13", "close": 285.27, "volume": 3164357.0}, {"date": "2023-04-14", "close": 279.25, "volume": 2871702.0}, {"date": "2023-04-17", "close": 279.98, "volume": 2899027.0}, {"date": "2023-04-18", "close": 279.96, "volume": 1893836.0}, {"date": "2023-04-19", "close": 279.9, "volume": 2204721.0}, {"date": "2023-04-20", "close": 275.55, "volume": 2686079.0}, {"date": "2023-04-21", "close": 276.33, "volume": 1600697.0}, {"date": "2023-04-24", "close": 277.25, "volume": 1359774.0}, {"date": "2023-04-25", "close": 270.7, "volume": 1935436.0}, {"date": "2023-04-26", "close": 271.21, "volume": 2009408.0}, {"date": "2023-04-27", "close": 275.45, "volume": 1983743.0}, {"date": "2023-04-28", "close": 280.29, "volume": 2084465.0}, {"date": "2023-05-01", "close": 279.42, "volume": 1165609.0}, {"date": "2023-05-02", "close": 276.74, "volume": 1728391.0}, {"date": "2023-05-03", "close": 275.18, "volume": 1951231.0}, {"date": "2023-05-04", "close": 266.5, "volume": 2586187.0}, {"date": "2023-05-05", "close": 265.65, "volume": 2592691.0}, {"date": "2023-05-08", "close": 264.82, "volume": 1843035.0}, {"date": "2023-05-09", "close": 263.48, "volume": 2712007.0}, {"date": "2023-05-10", "close": 268.89, "volume": 2800252.0}, {"date": "2023-05-11", "close": 272.27, "volume": 2915790.0}, {"date": "2023-05-12", "close": 277.19, "volume": 2664437.0}, {"date": "2023-05-15", "close": 277.51, "volume": 2762682.0}, {"date": "2023-05-16", "close": 279.19, "volume": 2079192.0}, {"date": "2023-05-17", "close": 284.63, "volume": 2486572.0}, {"date": "2023-05-18", "close": 287.48, "volume": 1869905.0}, {"date": "2023-05-19", "close": 289.91, "volume": 2213296.0}, {"date": "2023-05-22", "close": 290.95, "volume": 2044094.0}, {"date": "2023-05-23", "close": 288.1, "volume": 2219844.0}, {"date": "2023-05-24", "close": 286.82, "volume": 2815328.0}, {"date": "2023-05-25", "close": 291.76, "volume": 3689628.0}, {"date": "2023-05-26", "close": 303.6, "volume": 4578873.0}, {"date": "2023-05-30", "close": 308.43, "volume": 6238555.0}, {"date": "2023-05-31", "close": 305.92, "volume": 5270111.0}, {"date": "2023-06-01", "close": 305.2, "volume": 2393706.0}, {"date": "2023-06-02", "close": 311.39, "volume": 2272721.0}, {"date": "2023-06-05", "close": 304.45, "volume": 3008075.0}, {"date": "2023-06-06", "close": 308.04, "volume": 2419382.0}, {"date": "2023-06-07", "close": 311.03, "volume": 2489960.0}, {"date": "2023-06-08", "close": 307.33, "volume": 1870305.0}, {"date": "2023-06-09", "close": 308.72, "volume": 2202650.0}, {"date": "2023-06-12", "close": 311.48, "volume": 2642413.0}, {"date": "2023-06-13", "close": 315.16, "volume": 3982005.0}, {"date": "2023-06-14", "close": 315.05, "volume": 2421079.0}, {"date": "2023-06-15", "close": 323.77, "volume": 3288910.0}, {"date": "2023-06-16", "close": 319.54, "volume": 5266481.0}, {"date": "2023-06-20", "close": 317.4, "volume": 3349665.0}, {"date": "2023-06-21", "close": 313.2, "volume": 3121416.0}, {"date": "2023-06-22", "close": 307.25, "volume": 4889312.0}, {"date": "2023-06-23", "close": 298.43, "volume": 4233954.0}, {"date": "2023-06-26", "close": 297.41, "volume": 2826982.0}, {"date": "2023-06-27", "close": 300.81, "volume": 2054196.0}, {"date": "2023-06-28", "close": 301.72, "volume": 2061700.0}, {"date": "2023-06-29", "close": 308.33, "volume": 2739388.0}, {"date": "2023-06-30", "close": 308.58, "volume": 2668489.0}, {"date": "2023-07-03", "close": 310.97, "volume": 1172814.0}, {"date": "2023-07-05", "close": 309.9, "volume": 1924837.0}, {"date": "2023-07-06", "close": 307.97, "volume": 1375813.0}, {"date": "2023-07-07", "close": 305.76, "volume": 1902932.0}, {"date": "2023-07-10", "close": 308.45, "volume": 1684492.0}, {"date": "2023-07-11", "close": 309.72, "volume": 1347752.0}, {"date": "2023-07-12", "close": 313.88, "volume": 1788271.0}, {"date": "2023-07-13", "close": 315.21, "volume": 1822771.0}, {"date": "2023-07-14", "close": 315.77, "volume": 1295528.0}, {"date": "2023-07-17", "close": 319.78, "volume": 2033441.0}, {"date": "2023-07-18", "close": 322.43, "volume": 1574476.0}, {"date": "2023-07-19", "close": 318.8, "volume": 2170906.0}, {"date": "2023-07-20", "close": 312.47, "volume": 2097081.0}, {"date": "2023-07-21", "close": 314.8, "volume": 3265855.0}, {"date": "2023-07-24", "close": 313.29, "volume": 1341629.0}, {"date": "2023-07-25", "close": 317.59, "volume": 2163931.0}, {"date": "2023-07-26", "close": 316.51, "volume": 1512505.0}, {"date": "2023-07-27", "close": 318.82, "volume": 2981192.0}, {"date": "2023-07-28", "close": 315.55, "volume": 1920960.0}, {"date": "2023-07-31", "close": 316.35, "volume": 1351382.0}, {"date": "2023-08-01", "close": 320.97, "volume": 1913805.0}, {"date": "2023-08-02", "close": 317.78, "volume": 1799728.0}, {"date": "2023-08-03", "close": 317.13, "volume": 1355857.0}, {"date": "2023-08-04", "close": 312.0, "volume": 2140628.0}, {"date": "2023-08-07", "close": 315.87, "volume": 1530766.0}, {"date": "2023-08-08", "close": 315.15, "volume": 1550322.0}, {"date": "2023-08-09", "close": 311.53, "volume": 1504532.0}, {"date": "2023-08-10", "close": 310.41, "volume": 1862369.0}, {"date": "2023-08-11", "close": 309.05, "volume": 1351392.0}, {"date": "2023-08-14", "close": 311.71, "volume": 1334368.0}, {"date": "2023-08-15", "close": 307.4, "volume": 1256124.0}, {"date": "2023-08-16", "close": 307.64, "volume": 1212521.0}, {"date": "2023-08-17", "close": 305.64, "volume": 1653682.0}, {"date": "2023-08-18", "close": 302.94, "volume": 1997131.0}, {"date": "2023-08-21", "close": 306.51, "volume": 1072382.0}, {"date": "2023-08-22", "close": 308.9, "volume": 1139728.0}, {"date": "2023-08-23", "close": 315.34, "volume": 1486190.0}, {"date": "2023-08-24", "close": 314.14, "volume": 2077501.0}, {"date": "2023-08-25", "close": 318.76, "volume": 1451550.0}, {"date": "2023-08-28", "close": 320.91, "volume": 1236449.0}, {"date": "2023-08-29", "close": 323.45, "volume": 1524980.0}, {"date": "2023-08-30", "close": 323.25, "volume": 1470407.0}, {"date": "2023-08-31", "close": 323.77, "volume": 1986297.0}, {"date": "2023-09-01", "close": 327.74, "volume": 1732719.0}, {"date": "2023-09-05", "close": 326.16, "volume": 1736641.0}, {"date": "2023-09-06", "close": 326.3, "volume": 1247868.0}, {"date": "2023-09-07", "close": 328.2, "volume": 1533029.0}, {"date": "2023-09-08", "close": 325.47, "volume": 1416840.0}, {"date": "2023-09-11", "close": 325.87, "volume": 1551265.0}, {"date": "2023-09-12", "close": 314.89, "volume": 3205096.0}, {"date": "2023-09-13", "close": 313.91, "volume": 2496302.0}, {"date": "2023-09-14", "close": 316.59, "volume": 1903982.0}, {"date": "2023-09-15", "close": 312.53, "volume": 3339266.0}, {"date": "2023-09-18", "close": 315.88, "volume": 1350743.0}, {"date": "2023-09-19", "close": 317.33, "volume": 1898803.0}, {"date": "2023-09-20", "close": 316.8, "volume": 1693189.0}, {"date": "2023-09-21", "close": 312.0, "volume": 1911647.0}, {"date": "2023-09-22", "close": 316.09, "volume": 1994391.0}, {"date": "2023-09-25", "close": 316.99, "volume": 2054716.0}, {"date": "2023-09-26", "close": 310.61, "volume": 2343657.0}, {"date": "2023-09-27", "close": 314.38, "volume": 2435563.0}, {"date": "2023-09-28", "close": 300.77, "volume": 4326789.0}, {"date": "2023-09-29", "close": 307.11, "volume": 3171682.0}, {"date": "2023-10-02", "close": 308.26, "volume": 2063302.0}, {"date": "2023-10-03", "close": 306.23, "volume": 2454880.0}, {"date": "2023-10-04", "close": 309.39, "volume": 2153862.0}, {"date": "2023-10-05", "close": 309.66, "volume": 2095480.0}, {"date": "2023-10-06", "close": 312.19, "volume": 2441469.0}, {"date": "2023-10-09", "close": 312.01, "volume": 1407636.0}, {"date": "2023-10-10", "close": 312.32, "volume": 1904617.0}, {"date": "2023-10-11", "close": 312.54, "volume": 1297987.0}, {"date": "2023-10-12", "close": 304.36, "volume": 2295483.0}, {"date": "2023-10-13", "close": 301.83, "volume": 1672526.0}, {"date": "2023-10-16", "close": 305.34, "volume": 1491578.0}, {"date": "2023-10-17", "close": 308.25, "volume": 1576176.0}, {"date": "2023-10-18", "close": 303.77, "volume": 1373838.0}, {"date": "2023-10-19", "close": 302.94, "volume": 1384711.0}, {"date": "2023-10-20", "close": 297.0, "volume": 2385700.0}, {"date": "2023-10-23", "close": 294.94, "volume": 1314920.0}, {"date": "2023-10-24", "close": 296.09, "volume": 1849251.0}, {"date": "2023-10-25", "close": 292.68, "volume": 2174965.0}, {"date": "2023-10-26", "close": 292.04, "volume": 2692699.0}, {"date": "2023-10-27", "close": 290.04, "volume": 1480336.0}, {"date": "2023-10-30", "close": 292.7, "volume": 1843483.0}, {"date": "2023-10-31", "close": 297.09, "volume": 1953516.0}, {"date": "2023-11-01", "close": 300.64, "volume": 1972950.0}, {"date": "2023-11-02", "close": 308.12, "volume": 2152782.0}, {"date": "2023-11-03", "close": 313.49, "volume": 2145718.0}, {"date": "2023-11-06", "close": 313.09, "volume": 1426201.0}, {"date": "2023-11-07", "close": 315.19, "volume": 1860440.0}, {"date": "2023-11-08", "close": 317.82, "volume": 1815036.0}, {"date": "2023-11-09", "close": 314.22, "volume": 1574926.0}, {"date": "2023-11-10", "close": 319.69, "volume": 1433611.0}, {"date": "2023-11-13", "close": 315.63, "volume": 1448659.0}, {"date": "2023-11-14", "close": 320.49, "volume": 1823672.0}, {"date": "2023-11-15", "close": 325.5, "volume": 2347075.0}, {"date": "2023-11-16", "close": 327.32, "volume": 2142100.0}, {"date": "2023-11-17", "close": 327.83, "volume": 1561514.0}, {"date": "2023-11-20", "close": 330.9, "volume": 1414009.0}, {"date": "2023-11-21", "close": 330.26, "volume": 1602893.0}, {"date": "2023-11-22", "close": 333.13, "volume": 1425832.0}, {"date": "2023-11-24", "close": 334.04, "volume": 708478.0}, {"date": "2023-11-27", "close": 332.43, "volume": 1586934.0}, {"date": "2023-11-28", "close": 332.56, "volume": 1377838.0}, {"date": "2023-11-29", "close": 333.34, "volume": 1307290.0}, {"date": "2023-11-30", "close": 333.14, "volume": 4298156.0}, {"date": "2023-12-01", "close": 338.06, "volume": 1688780.0}, {"date": "2023-12-04", "close": 336.43, "volume": 2349476.0}, {"date": "2023-12-05", "close": 335.83, "volume": 1516541.0}, {"date": "2023-12-06", "close": 335.41, "volume": 1502095.0}, {"date": "2023-12-07", "close": 335.1, "volume": 1870287.0}, {"date": "2023-12-08", "close": 337.23, "volume": 1274525.0}, {"date": "2023-12-11", "close": 342.31, "volume": 1814187.0}, {"date": "2023-12-12", "close": 343.22, "volume": 1935316.0}, {"date": "2023-12-13", "close": 343.64, "volume": 2460977.0}, {"date": "2023-12-14", "close": 342.73, "volume": 2551254.0}, {"date": "2023-12-15", "close": 344.15, "volume": 3880254.0}, {"date": "2023-12-18", "close": 341.85, "volume": 3208034.0}, {"date": "2023-12-19", "close": 341.51, "volume": 3252761.0}, {"date": "2023-12-20", "close": 339.5, "volume": 3406235.0}, {"date": "2023-12-21", "close": 348.75, "volume": 3304279.0}, {"date": "2023-12-22", "close": 354.45, "volume": 2313932.0}, {"date": "2023-12-26", "close": 353.43, "volume": 1535731.0}, {"date": "2023-12-27", "close": 353.82, "volume": 1309685.0}, {"date": "2023-12-28", "close": 351.59, "volume": 1300785.0}, {"date": "2023-12-29", "close": 350.91, "volume": 1233533.0}, {"date": "2024-01-02", "close": 346.92, "volume": 2319486.0}, {"date": "2024-01-03", "close": 337.92, "volume": 3061007.0}, {"date": "2024-01-04", "close": 337.09, "volume": 2750560.0}, {"date": "2024-01-05", "close": 336.62, "volume": 1510825.0}, {"date": "2024-01-08", "close": 340.35, "volume": 1909518.0}, {"date": "2024-01-09", "close": 342.75, "volume": 1625934.0}, {"date": "2024-01-10", "close": 345.33, "volume": 1569142.0}, {"date": "2024-01-11", "close": 347.97, "volume": 1785867.0}, {"date": "2024-01-12", "close": 356.33, "volume": 2406024.0}, {"date": "2024-01-16", "close": 354.56, "volume": 2097583.0}, {"date": "2024-01-17", "close": 353.65, "volume": 1917067.0}, {"date": "2024-01-18", "close": 359.55, "volume": 2064213.0}, {"date": "2024-01-19", "close": 363.9, "volume": 2506516.0}, {"date": "2024-01-22", "close": 367.21, "volume": 2302481.0}, {"date": "2024-01-23", "close": 369.86, "volume": 1693134.0}, {"date": "2024-01-24", "close": 368.9, "volume": 2250111.0}, {"date": "2024-01-25", "close": 371.94, "volume": 2227478.0}, {"date": "2024-01-26", "close": 371.07, "volume": 1404798.0}, {"date": "2024-01-29", "close": 373.35, "volume": 1683157.0}, {"date": "2024-01-30", "close": 371.3, "volume": 1849667.0}, {"date": "2024-01-31", "close": 363.88, "volume": 2320257.0}, {"date": "2024-02-01", "close": 370.91, "volume": 1500135.0}, {"date": "2024-02-02", "close": 372.95, "volume": 1590488.0}, {"date": "2024-02-05", "close": 370.34, "volume": 1787377.0}, {"date": "2024-02-06", "close": 364.7, "volume": 4012319.0}, {"date": "2024-02-07", "close": 366.65, "volume": 2531941.0}, {"date": "2024-02-08", "close": 368.48, "volume": 1680009.0}, {"date": "2024-02-09", "close": 371.67, "volume": 1482651.0}, {"date": "2024-02-12", "close": 367.43, "volume": 1325023.0}, {"date": "2024-02-13", "close": 362.81, "volume": 1697041.0}, {"date": "2024-02-14", "close": 370.98, "volume": 2114618.0}, {"date": "2024-02-15", "close": 371.51, "volume": 2358868.0}, {"date": "2024-02-16", "close": 369.48, "volume": 2410212.0}, {"date": "2024-02-20", "close": 362.95, "volume": 1631068.0}, {"date": "2024-02-21", "close": 360.91, "volume": 1758019.0}, {"date": "2024-02-22", "close": 371.31, "volume": 1614699.0}, {"date": "2024-02-23", "close": 377.32, "volume": 1614704.0}, {"date": "2024-02-26", "close": 377.48, "volume": 1454956.0}, {"date": "2024-02-27", "close": 377.91, "volume": 1083367.0}, {"date": "2024-02-28", "close": 378.03, "volume": 1264183.0}, {"date": "2024-02-29", "close": 374.78, "volume": 3329518.0}, {"date": "2024-03-01", "close": 380.99, "volume": 2110504.0}, {"date": "2024-03-04", "close": 383.71, "volume": 1642957.0}, {"date": "2024-03-05", "close": 376.88, "volume": 1539453.0}, {"date": "2024-03-06", "close": 380.83, "volume": 1451235.0}, {"date": "2024-03-07", "close": 386.91, "volume": 1564463.0}, {"date": "2024-03-08", "close": 378.17, "volume": 1641160.0}, {"date": "2024-03-11", "close": 373.22, "volume": 2220098.0}, {"date": "2024-03-12", "close": 380.48, "volume": 1793731.0}, {"date": "2024-03-13", "close": 378.72, "volume": 1635918.0}, {"date": "2024-03-14", "close": 378.21, "volume": 1706827.0}, {"date": "2024-03-15", "close": 374.6, "volume": 3865405.0}, {"date": "2024-03-18", "close": 372.67, "volume": 2164355.0}, {"date": "2024-03-19", "close": 378.08, "volume": 2062912.0}, {"date": "2024-03-20", "close": 380.44, "volume": 2877633.0}, {"date": "2024-03-21", "close": 345.03, "volume": 9574841.0}, {"date": "2024-03-22", "close": 337.5, "volume": 5899597.0}, {"date": "2024-03-25", "close": 333.82, "volume": 5320123.0}, {"date": "2024-03-26", "close": 336.39, "volume": 3006558.0}, {"date": "2024-03-27", "close": 340.94, "volume": 3295226.0}, {"date": "2024-03-28", "close": 346.61, "volume": 3614949.0}, {"date": "2024-04-01", "close": 339.17, "volume": 2320290.0}, {"date": "2024-04-02", "close": 336.46, "volume": 2453410.0}, {"date": "2024-04-03", "close": 332.28, "volume": 1975675.0}, {"date": "2024-04-04", "close": 330.47, "volume": 2272998.0}, {"date": "2024-04-05", "close": 333.0, "volume": 3694783.0}, {"date": "2024-04-08", "close": 331.8, "volume": 2431946.0}, {"date": "2024-04-09", "close": 334.45, "volume": 2416637.0}, {"date": "2024-04-10", "close": 324.4, "volume": 2156676.0}, {"date": "2024-04-11", "close": 325.19, "volume": 2204402.0}, {"date": "2024-04-12", "close": 315.4, "volume": 4207862.0}, {"date": "2024-04-15", "close": 313.27, "volume": 2997919.0}, {"date": "2024-04-16", "close": 313.94, "volume": 2900382.0}, {"date": "2024-04-17", "close": 314.54, "volume": 2760011.0}, {"date": "2024-04-18", "close": 316.0, "volume": 3025199.0}, {"date": "2024-04-19", "close": 316.88, "volume": 3381612.0}, {"date": "2024-04-22", "close": 317.42, "volume": 2433374.0}, {"date": "2024-04-23", "close": 316.83, "volume": 2000291.0}, {"date": "2024-04-24", "close": 313.54, "volume": 4133828.0}, {"date": "2024-04-25", "close": 309.0, "volume": 3638978.0}, {"date": "2024-04-26", "close": 308.01, "volume": 3371848.0}, {"date": "2024-04-29", "close": 303.16, "volume": 4719334.0}, {"date": "2024-04-30", "close": 300.91, "volume": 5224952.0}, {"date": "2024-05-01", "close": 298.66, "volume": 2617356.0}, {"date": "2024-05-02", "close": 300.34, "volume": 2684185.0}, {"date": "2024-05-03", "close": 303.71, "volume": 2767141.0}, {"date": "2024-05-06", "close": 306.06, "volume": 2361453.0}, {"date": "2024-05-07", "close": 310.66, "volume": 2483629.0}, {"date": "2024-05-08", "close": 311.99, "volume": 2296394.0}, {"date": "2024-05-09", "close": 306.61, "volume": 3238246.0}, {"date": "2024-05-10", "close": 306.33, "volume": 1786950.0}, {"date": "2024-05-13", "close": 307.41, "volume": 1695055.0}, {"date": "2024-05-14", "close": 306.95, "volume": 1813613.0}, {"date": "2024-05-15", "close": 308.52, "volume": 4230864.0}, {"date": "2024-05-16", "close": 308.0, "volume": 2583058.0}, {"date": "2024-05-17", "close": 303.59, "volume": 4232001.0}, {"date": "2024-05-20", "close": 305.7, "volume": 2418094.0}, {"date": "2024-05-21", "close": 303.64, "volume": 1866555.0}, {"date": "2024-05-22", "close": 307.11, "volume": 2432422.0}, {"date": "2024-05-23", "close": 305.93, "volume": 2526304.0}, {"date": "2024-05-24", "close": 300.99, "volume": 2048661.0}, {"date": "2024-05-28", "close": 297.73, "volume": 3530301.0}, {"date": "2024-05-29", "close": 293.77, "volume": 4479999.0}, {"date": "2024-05-30", "close": 284.8, "volume": 5007994.0}, {"date": "2024-05-31", "close": 282.29, "volume": 6882088.0}, {"date": "2024-06-03", "close": 281.76, "volume": 3596609.0}, {"date": "2024-06-04", "close": 288.06, "volume": 3498601.0}, {"date": "2024-06-05", "close": 291.02, "volume": 3002215.0}, {"date": "2024-06-06", "close": 291.74, "volume": 2363205.0}, {"date": "2024-06-07", "close": 288.4, "volume": 2626974.0}, {"date": "2024-06-10", "close": 290.43, "volume": 2510107.0}, {"date": "2024-06-11", "close": 294.22, "volume": 2457624.0}, {"date": "2024-06-12", "close": 285.73, "volume": 3749585.0}, {"date": "2024-06-13", "close": 282.32, "volume": 3119248.0}, {"date": "2024-06-14", "close": 286.71, "volume": 2966211.0}, {"date": "2024-06-17", "close": 285.53, "volume": 3559587.0}, {"date": "2024-06-18", "close": 285.35, "volume": 5314911.0}, {"date": "2024-06-20", "close": 306.16, "volume": 11374570.0}, {"date": "2024-06-21", "close": 308.98, "volume": 8481762.0}, {"date": "2024-06-24", "close": 307.21, "volume": 4399601.0}, {"date": "2024-06-25", "close": 307.17, "volume": 4498741.0}, {"date": "2024-06-26", "close": 304.62, "volume": 3162079.0}, {"date": "2024-06-27", "close": 303.19, "volume": 3162199.0}, {"date": "2024-06-28", "close": 303.41, "volume": 14905690.0}, {"date": "2024-07-01", "close": 302.55, "volume": 2411300.0}, {"date": "2024-07-02", "close": 303.83, "volume": 2177192.0}, {"date": "2024-07-03", "close": 305.75, "volume": 1751215.0}, {"date": "2024-07-05", "close": 299.14, "volume": 3158944.0}, {"date": "2024-07-08", "close": 299.47, "volume": 2557914.0}, {"date": "2024-07-09", "close": 298.06, "volume": 2479254.0}, {"date": "2024-07-10", "close": 295.44, "volume": 2283455.0}, {"date": "2024-07-11", "close": 297.99, "volume": 2988052.0}, {"date": "2024-07-12", "close": 310.63, "volume": 3951627.0}, {"date": "2024-07-15", "close": 317.87, "volume": 3866301.0}, {"date": "2024-07-16", "close": 325.0, "volume": 3640693.0}, {"date": "2024-07-17", "close": 325.6, "volume": 4383856.0}, {"date": "2024-07-18", "close": 328.1, "volume": 4563719.0}, {"date": "2024-07-19", "close": 329.19, "volume": 5376237.0}, {"date": "2024-07-22", "close": 331.51, "volume": 3419315.0}, {"date": "2024-07-23", "close": 330.33, "volume": 1994169.0}, {"date": "2024-07-24", "close": 328.68, "volume": 3286450.0}, {"date": "2024-07-25", "close": 330.12, "volume": 2764639.0}, {"date": "2024-07-26", "close": 328.46, "volume": 2438247.0}, {"date": "2024-07-29", "close": 326.2, "volume": 1629266.0}, {"date": "2024-07-30", "close": 329.2, "volume": 1985465.0}, {"date": "2024-07-31", "close": 330.62, "volume": 2606401.0}, {"date": "2024-08-01", "close": 328.08, "volume": 2538193.0}, {"date": "2024-08-02", "close": 323.15, "volume": 2682736.0}, {"date": "2024-08-05", "close": 313.74, "volume": 3186698.0}, {"date": "2024-08-06", "close": 318.68, "volume": 2284261.0}, {"date": "2024-08-07", "close": 318.02, "volume": 2327705.0}, {"date": "2024-08-08", "close": 315.88, "volume": 2213725.0}, {"date": "2024-08-09", "close": 315.83, "volume": 1851305.0}, {"date": "2024-08-12", "close": 313.96, "volume": 2276546.0}, {"date": "2024-08-13", "close": 319.33, "volume": 2269581.0}, {"date": "2024-08-14", "close": 319.83, "volume": 1404627.0}, {"date": "2024-08-15", "close": 325.13, "volume": 2271669.0}, {"date": "2024-08-16", "close": 326.92, "volume": 2292799.0}, {"date": "2024-08-19", "close": 329.44, "volume": 1678267.0}, {"date": "2024-08-20", "close": 330.37, "volume": 1790106.0}, {"date": "2024-08-21", "close": 333.6, "volume": 1233957.0}, {"date": "2024-08-22", "close": 330.57, "volume": 1679226.0}, {"date": "2024-08-23", "close": 333.27, "volume": 1518702.0}, {"date": "2024-08-26", "close": 336.78, "volume": 1692174.0}, {"date": "2024-08-27", "close": 340.38, "volume": 2154150.0}, {"date": "2024-08-28", "close": 337.39, "volume": 1527981.0}, {"date": "2024-08-29", "close": 340.21, "volume": 1612584.0}, {"date": "2024-08-30", "close": 341.95, "volume": 2004144.0}, {"date": "2024-09-03", "close": 341.88, "volume": 2049328.0}, {"date": "2024-09-04", "close": 343.99, "volume": 1478410.0}, {"date": "2024-09-05", "close": 340.93, "volume": 1195275.0}, {"date": "2024-09-06", "close": 339.84, "volume": 1613563.0}, {"date": "2024-09-09", "close": 341.81, "volume": 1569422.0}, {"date": "2024-09-10", "close": 347.7, "volume": 1655717.0}, {"date": "2024-09-11", "close": 350.31, "volume": 2121785.0}, {"date": "2024-09-12", "close": 349.89, "volume": 2182279.0}, {"date": "2024-09-13", "close": 349.58, "volume": 1812013.0}, {"date": "2024-09-16", "close": 354.12, "volume": 2536398.0}, {"date": "2024-09-17", "close": 337.04, "volume": 4528964.0}, {"date": "2024-09-18", "close": 336.18, "volume": 2150899.0}, {"date": "2024-09-19", "close": 335.24, "volume": 2645896.0}, {"date": "2024-09-20", "close": 336.22, "volume": 5231021.0}, {"date": "2024-09-23", "close": 339.21, "volume": 1998526.0}, {"date": "2024-09-24", "close": 339.62, "volume": 2842859.0}, {"date": "2024-09-25", "close": 337.05, "volume": 3552701.0}, {"date": "2024-09-26", "close": 355.81, "volume": 4454991.0}, {"date": "2024-09-27", "close": 349.7, "volume": 2575382.0}, {"date": "2024-09-30", "close": 353.48, "volume": 2425021.0}, {"date": "2024-10-01", "close": 351.98, "volume": 1827309.0}, {"date": "2024-10-02", "close": 356.29, "volume": 2421257.0}, {"date": "2024-10-03", "close": 361.24, "volume": 3646268.0}, {"date": "2024-10-04", "close": 362.24, "volume": 2131552.0}, {"date": "2024-10-07", "close": 356.8, "volume": 1536791.0}, {"date": "2024-10-08", "close": 360.38, "volume": 2348284.0}, {"date": "2024-10-09", "close": 365.08, "volume": 2046441.0}, {"date": "2024-10-10", "close": 361.07, "volume": 2088152.0}, {"date": "2024-10-11", "close": 360.74, "volume": 1436631.0}, {"date": "2024-10-14", "close": 364.6, "volume": 2255799.0}, {"date": "2024-10-15", "close": 368.66, "volume": 2956109.0}, {"date": "2024-10-16", "close": 372.26, "volume": 2110724.0}, {"date": "2024-10-17", "close": 375.15, "volume": 1906904.0}, {"date": "2024-10-18", "close": 376.86, "volume": 1893296.0}, {"date": "2024-10-21", "close": 376.03, "volume": 1785135.0}, {"date": "2024-10-22", "close": 371.79, "volume": 1740279.0}, {"date": "2024-10-23", "close": 370.63, "volume": 2211832.0}, {"date": "2024-10-24", "close": 364.23, "volume": 2311975.0}, {"date": "2024-10-25", "close": 360.8, "volume": 2129390.0}, {"date": "2024-10-28", "close": 361.32, "volume": 2717787.0}, {"date": "2024-10-29", "close": 363.04, "volume": 2643029.0}, {"date": "2024-10-30", "close": 346.57, "volume": 3916762.0}, {"date": "2024-10-31", "close": 344.82, "volume": 3078198.0}, {"date": "2024-11-01", "close": 345.67, "volume": 2579809.0}, {"date": "2024-11-04", "close": 343.9, "volume": 1931315.0}, {"date": "2024-11-05", "close": 345.49, "volume": 1554297.0}, {"date": "2024-11-06", "close": 356.13, "volume": 3009729.0}, {"date": "2024-11-07", "close": 360.71, "volume": 2250537.0}, {"date": "2024-11-08", "close": 355.53, "volume": 2289531.0}, {"date": "2024-11-11", "close": 357.3, "volume": 2985383.0}, {"date": "2024-11-12", "close": 360.61, "volume": 3233662.0}, {"date": "2024-11-13", "close": 370.22, "volume": 3353988.0}, {"date": "2024-11-14", "close": 362.07, "volume": 3503239.0}, {"date": "2024-11-15", "close": 353.57, "volume": 3624539.0}, {"date": "2024-11-18", "close": 352.79, "volume": 1760084.0}, {"date": "2024-11-19", "close": 353.95, "volume": 2447247.0}, {"date": "2024-11-20", "close": 357.07, "volume": 1792718.0}, {"date": "2024-11-21", "close": 361.05, "volume": 2240117.0}, {"date": "2024-11-22", "close": 358.66, "volume": 2211127.0}, {"date": "2024-11-25", "close": 361.29, "volume": 3054821.0}, {"date": "2024-11-26", "close": 363.18, "volume": 2106328.0}, {"date": "2024-11-27", "close": 362.16, "volume": 1657040.0}, {"date": "2024-11-29", "close": 362.37, "volume": 1311278.0}, {"date": "2024-12-02", "close": 361.38, "volume": 2445661.0}, {"date": "2024-12-03", "close": 352.54, "volume": 3044981.0}, {"date": "2024-12-04", "close": 360.03, "volume": 2074025.0}, {"date": "2024-12-05", "close": 358.13, "volume": 1821291.0}, {"date": "2024-12-06", "close": 362.7, "volume": 2332307.0}, {"date": "2024-12-09", "close": 359.5, "volume": 2185184.0}, {"date": "2024-12-10", "close": 362.9, "volume": 2157906.0}, {"date": "2024-12-11", "close": 363.84, "volume": 1541560.0}, {"date": "2024-12-12", "close": 360.18, "volume": 1834173.0}, {"date": "2024-12-13", "close": 358.68, "volume": 1808745.0}, {"date": "2024-12-16", "close": 357.06, "volume": 2306717.0}, {"date": "2024-12-17", "close": 357.3, "volume": 2479098.0}, {"date": "2024-12-18", "close": 347.61, "volume": 3232909.0}, {"date": "2024-12-19", "close": 372.16, "volume": 6075459.0}, {"date": "2024-12-20", "close": 366.37, "volume": 7013200.0}, {"date": "2024-12-23", "close": 358.77, "volume": 3549390.0}, {"date": "2024-12-24", "close": 361.63, "volume": 1075396.0}, {"date": "2024-12-26", "close": 360.43, "volume": 910457.0}, {"date": "2024-12-27", "close": 356.18, "volume": 1195720.0}, {"date": "2024-12-30", "close": 352.49, "volume": 1490172.0}, {"date": "2024-12-31", "close": 351.79, "volume": 1748650.0}, {"date": "2025-01-02", "close": 348.82, "volume": 2255167.0}, {"date": "2025-01-03", "close": 353.85, "volume": 2029853.0}, {"date": "2025-01-06", "close": 351.33, "volume": 2356428.0}, {"date": "2025-01-07", "close": 356.39, "volume": 4663137.0}, {"date": "2025-01-08", "close": 357.73, "volume": 2217337.0}, {"date": "2025-01-10", "close": 349.79, "volume": 2830056.0}, {"date": "2025-01-13", "close": 349.14, "volume": 2711293.0}, {"date": "2025-01-14", "close": 348.99, "volume": 1825402.0}, {"date": "2025-01-15", "close": 349.73, "volume": 2624034.0}, {"date": "2025-01-16", "close": 350.56, "volume": 2025844.0}, {"date": "2025-01-17", "close": 352.59, "volume": 4064786.0}, {"date": "2025-01-21", "close": 356.42, "volume": 3098800.0}, {"date": "2025-01-22", "close": 359.11, "volume": 3155962.0}, {"date": "2025-01-23", "close": 363.26, "volume": 2111099.0}, {"date": "2025-01-24", "close": 362.41, "volume": 1827829.0}, {"date": "2025-01-27", "close": 373.15, "volume": 3855922.0}, {"date": "2025-01-28", "close": 378.39, "volume": 4052934.0}, {"date": "2025-01-29", "close": 374.42, "volume": 2345609.0}, {"date": "2025-01-30", "close": 380.75, "volume": 2218868.0}, {"date": "2025-01-31", "close": 384.95, "volume": 3106584.0}, {"date": "2025-02-03", "close": 385.21, "volume": 2792940.0}, {"date": "2025-02-04", "close": 391.62, "volume": 3166584.0}, {"date": "2025-02-05", "close": 398.25, "volume": 3463369.0}, {"date": "2025-02-06", "close": 387.34, "volume": 2828177.0}, {"date": "2025-02-07", "close": 385.98, "volume": 2437376.0}, {"date": "2025-02-10", "close": 386.89, "volume": 1771588.0}, {"date": "2025-02-11", "close": 390.01, "volume": 2121376.0}, {"date": "2025-02-12", "close": 388.83, "volume": 2251324.0}, {"date": "2025-02-13", "close": 389.53, "volume": 3387284.0}, {"date": "2025-02-14", "close": 388.0, "volume": 2024720.0}, {"date": "2025-02-18", "close": 387.56, "volume": 3701100.0}, {"date": "2025-02-19", "close": 390.22, "volume": 1438209.0}, {"date": "2025-02-20", "close": 384.84, "volume": 2252397.0}, {"date": "2025-02-21", "close": 364.26, "volume": 3751685.0}, {"date": "2025-02-24", "close": 363.91, "volume": 2755807.0}, {"date": "2025-02-25", "close": 362.95, "volume": 1947670.0}, {"date": "2025-02-26", "close": 358.35, "volume": 2267552.0}, {"date": "2025-02-27", "close": 356.87, "volume": 2735432.0}, {"date": "2025-02-28", "close": 348.5, "volume": 5768387.0}, {"date": "2025-03-03", "close": 344.99, "volume": 3011081.0}, {"date": "2025-03-04", "close": 345.78, "volume": 3156307.0}, {"date": "2025-03-05", "close": 348.26, "volume": 2578507.0}, {"date": "2025-03-06", "close": 341.84, "volume": 3467603.0}, {"date": "2025-03-07", "close": 342.18, "volume": 4459864.0}, {"date": "2025-03-10", "close": 335.3, "volume": 3454769.0}, {"date": "2025-03-11", "close": 327.79, "volume": 3389995.0}, {"date": "2025-03-12", "close": 324.33, "volume": 3086325.0}, {"date": "2025-03-13", "close": 317.07, "volume": 3667673.0}, {"date": "2025-03-14", "close": 318.82, "volume": 4086087.0}, {"date": "2025-03-17", "close": 325.71, "volume": 3518232.0}, {"date": "2025-03-18", "close": 324.07, "volume": 2811562.0}, {"date": "2025-03-19", "close": 324.47, "volume": 4314143.0}, {"date": "2025-03-20", "close": 300.91, "volume": 10699550.0}, {"date": "2025-03-21", "close": 305.32, "volume": 11735270.0}, {"date": "2025-03-24", "close": 307.18, "volume": 3793173.0}, {"date": "2025-03-25", "close": 308.9, "volume": 3890352.0}, {"date": "2025-03-26", "close": 311.16, "volume": 3669823.0}, {"date": "2025-03-27", "close": 308.53, "volume": 2871044.0}, {"date": "2025-03-28", "close": 304.33, "volume": 2377611.0}, {"date": "2025-03-31", "close": 312.04, "volume": 5511930.0}, {"date": "2025-04-01", "close": 313.58, "volume": 3503908.0}, {"date": "2025-04-02", "close": 316.33, "volume": 4122954.0}, {"date": "2025-04-03", "close": 301.46, "volume": 3614753.0}, {"date": "2025-04-04", "close": 285.06, "volume": 4658969.0}, {"date": "2025-04-07", "close": 284.72, "volume": 6333638.0}, {"date": "2025-04-08", "close": 281.39, "volume": 4730814.0}, {"date": "2025-04-09", "close": 299.94, "volume": 6702221.0}, {"date": "2025-04-10", "close": 285.22, "volume": 4578592.0}, {"date": "2025-04-11", "close": 284.34, "volume": 5019507.0}, {"date": "2025-04-14", "close": 289.79, "volume": 3299370.0}, {"date": "2025-04-15", "close": 288.66, "volume": 3273310.0}, {"date": "2025-04-16", "close": 285.24, "volume": 3183916.0}, {"date": "2025-04-17", "close": 282.35, "volume": 2321537.0}, {"date": "2025-04-21", "close": 279.23, "volume": 2835510.0}, {"date": "2025-04-22", "close": 283.96, "volume": 2499900.0}, {"date": "2025-04-23", "close": 288.16, "volume": 2763053.0}, {"date": "2025-04-24", "close": 291.41, "volume": 3271401.0}, {"date": "2025-04-25", "close": 293.39, "volume": 2919326.0}, {"date": "2025-04-28", "close": 293.25, "volume": 1865246.0}, {"date": "2025-04-29", "close": 298.47, "volume": 3251980.0}, {"date": "2025-04-30", "close": 299.15, "volume": 2834724.0}, {"date": "2025-05-01", "close": 300.53, "volume": 2848558.0}, {"date": "2025-05-02", "close": 305.33, "volume": 1810083.0}, {"date": "2025-05-05", "close": 307.71, "volume": 3548554.0}, {"date": "2025-05-06", "close": 303.8, "volume": 2719419.0}, {"date": "2025-05-07", "close": 306.09, "volume": 2647765.0}, {"date": "2025-05-08", "close": 308.88, "volume": 2861634.0}, {"date": "2025-05-09", "close": 307.9, "volume": 1844518.0}, {"date": "2025-05-12", "close": 322.09, "volume": 3271417.0}, {"date": "2025-05-13", "close": 322.53, "volume": 2775543.0}, {"date": "2025-05-14", "close": 320.41, "volume": 2417203.0}, {"date": "2025-05-15", "close": 323.21, "volume": 3050609.0}, {"date": "2025-05-16", "close": 317.69, "volume": 3968036.0}, {"date": "2025-05-19", "close": 319.39, "volume": 2247424.0}, {"date": "2025-05-20", "close": 320.18, "volume": 2930525.0}, {"date": "2025-05-21", "close": 317.72, "volume": 2788112.0}, {"date": "2025-05-22", "close": 316.45, "volume": 2996617.0}, {"date": "2025-05-23", "close": 309.58, "volume": 2947209.0}, {"date": "2025-05-27", "close": 315.43, "volume": 3248899.0}, {"date": "2025-05-28", "close": 315.99, "volume": 3437579.0}, {"date": "2025-05-29", "close": 317.73, "volume": 2557880.0}, {"date": "2025-05-30", "close": 316.82, "volume": 4012710.0}, {"date": "2025-06-02", "close": 314.47, "volume": 2340485.0}, {"date": "2025-06-03", "close": 312.9, "volume": 3678342.0}, {"date": "2025-06-04", "close": 316.4, "volume": 2337778.0}, {"date": "2025-06-05", "close": 315.38, "volume": 3787717.0}, {"date": "2025-06-06", "close": 317.65, "volume": 2309566.0}, {"date": "2025-06-09", "close": 316.62, "volume": 2291288.0}, {"date": "2025-06-10", "close": 320.92, "volume": 2356102.0}, {"date": "2025-06-11", "close": 319.22, "volume": 1859102.0}, {"date": "2025-06-12", "close": 318.13, "volume": 2194459.0}, {"date": "2025-06-13", "close": 311.71, "volume": 3102669.0}, {"date": "2025-06-16", "close": 314.33, "volume": 2930017.0}, {"date": "2025-06-17", "close": 312.03, "volume": 2533752.0}, {"date": "2025-06-18", "close": 306.38, "volume": 4593070.0}, {"date": "2025-06-20", "close": 285.37, "volume": 11697440.0}, {"date": "2025-06-23", "close": 295.0, "volume": 5454927.0}, {"date": "2025-06-24", "close": 300.72, "volume": 4940618.0}, {"date": "2025-06-25", "close": 294.6, "volume": 3164580.0}, {"date": "2025-06-26", "close": 296.08, "volume": 3634014.0}, {"date": "2025-06-27", "close": 295.46, "volume": 4159536.0}, {"date": "2025-06-30", "close": 298.89, "volume": 3136901.0}, {"date": "2025-07-01", "close": 302.62, "volume": 3565707.0}, {"date": "2025-07-02", "close": 302.29, "volume": 2748684.0}, {"date": "2025-07-03", "close": 304.78, "volume": 1616133.0}, {"date": "2025-07-07", "close": 300.54, "volume": 2753256.0}, {"date": "2025-07-08", "close": 303.33, "volume": 2890515.0}, {"date": "2025-07-09", "close": 297.4, "volume": 3177760.0}, {"date": "2025-07-10", "close": 288.36, "volume": 5197475.0}, {"date": "2025-07-11", "close": 281.06, "volume": 5077108.0}, {"date": "2025-07-14", "close": 279.99, "volume": 4281770.0}, {"date": "2025-07-15", "close": 276.07, "volume": 3970272.0}, {"date": "2025-07-16", "close": 279.67, "volume": 3176628.0}, {"date": "2025-07-17", "close": 282.7, "volume": 3513221.0}, {"date": "2025-07-18", "close": 282.44, "volume": 4207481.0}, {"date": "2025-07-21", "close": 282.45, "volume": 2955775.0}, {"date": "2025-07-22", "close": 286.96, "volume": 3614707.0}, {"date": "2025-07-23", "close": 286.04, "volume": 2953559.0}, {"date": "2025-07-24", "close": 281.71, "volume": 3953005.0}, {"date": "2025-07-25", "close": 283.15, "volume": 2632257.0}, {"date": "2025-07-28", "close": 277.04, "volume": 3693889.0}, {"date": "2025-07-29", "close": 278.9, "volume": 3492714.0}, {"date": "2025-07-30", "close": 274.0, "volume": 4272743.0}, {"date": "2025-07-31", "close": 267.1, "volume": 4794149.0}, {"date": "2025-08-01", "close": 255.37, "volume": 6042413.0}, {"date": "2025-08-04", "close": 258.78, "volume": 3470608.0}, {"date": "2025-08-05", "close": 247.07, "volume": 10175890.0}, {"date": "2025-08-06", "close": 247.54, "volume": 8064669.0}, {"date": "2025-08-07", "close": 241.72, "volume": 7246256.0}, {"date": "2025-08-08", "close": 239.2, "volume": 3811193.0}, {"date": "2025-08-11", "close": 238.61, "volume": 4674953.0}, {"date": "2025-08-12", "close": 237.87, "volume": 4832539.0}, {"date": "2025-08-13", "close": 245.68, "volume": 5278399.0}, {"date": "2025-08-14", "close": 246.16, "volume": 4928485.0}, {"date": "2025-08-15", "close": 247.01, "volume": 4223700.0}, {"date": "2025-08-18", "close": 249.13, "volume": 3776430.0}, {"date": "2025-08-19", "close": 255.88, "volume": 4555710.0}, {"date": "2025-08-20", "close": 255.05, "volume": 5069889.0}, {"date": "2025-08-21", "close": 253.99, "volume": 2670597.0}, {"date": "2025-08-22", "close": 259.22, "volume": 3102948.0}, {"date": "2025-08-25", "close": 256.05, "volume": 2358756.0}, {"date": "2025-08-26", "close": 255.42, "volume": 4884513.0}, {"date": "2025-08-27", "close": 257.12, "volume": 2238979.0}, {"date": "2025-08-28", "close": 256.17, "volume": 2984988.0}, {"date": "2025-08-29", "close": 259.97, "volume": 2806195.0}, {"date": "2025-09-02", "close": 256.17, "volume": 3537993.0}, {"date": "2025-09-03", "close": 254.15, "volume": 2934837.0}, {"date": "2025-09-04", "close": 252.94, "volume": 4165360.0}, {"date": "2025-09-05", "close": 254.95, "volume": 4235989.0}, {"date": "2025-09-08", "close": 255.57, "volume": 4707822.0}, {"date": "2025-09-09", "close": 251.99, "volume": 3456433.0}, {"date": "2025-09-10", "close": 243.11, "volume": 5117472.0}, {"date": "2025-09-11", "close": 244.15, "volume": 4644524.0}, {"date": "2025-09-12", "close": 238.54, "volume": 5637514.0}, {"date": "2025-09-15", "close": 237.87, "volume": 5385897.0}, {"date": "2025-09-16", "close": 236.81, "volume": 6464105.0}, {"date": "2025-09-17", "close": 241.24, "volume": 5248152.0}, {"date": "2025-09-18", "close": 239.55, "volume": 5698185.0}, {"date": "2025-09-19", "close": 239.7, "volume": 11522620.0}, {"date": "2025-09-22", "close": 239.99, "volume": 6070393.0}, {"date": "2025-09-23", "close": 235.5, "volume": 6777829.0}, {"date": "2025-09-24", "close": 239.08, "volume": 6855371.0}, {"date": "2025-09-25", "close": 232.56, "volume": 10401070.0}, {"date": "2025-09-26", "close": 238.97, "volume": 8163164.0}, {"date": "2025-09-29", "close": 247.0, "volume": 7837461.0}, {"date": "2025-09-30", "close": 246.6, "volume": 8966444.0}, {"date": "2025-10-01", "close": 243.71, "volume": 6545095.0}, {"date": "2025-10-02", "close": 244.34, "volume": 4323530.0}, {"date": "2025-10-03", "close": 245.32, "volume": 3383997.0}, {"date": "2025-10-06", "close": 248.17, "volume": 3400873.0}, {"date": "2025-10-07", "close": 251.23, "volume": 5930393.0}, {"date": "2025-10-08", "close": 252.98, "volume": 5672008.0}, {"date": "2025-10-09", "close": 252.04, "volume": 4427619.0}, {"date": "2025-10-10", "close": 240.94, "volume": 4548757.0}, {"date": "2025-10-13", "close": 243.56, "volume": 3572509.0}, {"date": "2025-10-14", "close": 244.2, "volume": 3788593.0}, {"date": "2025-10-15", "close": 239.71, "volume": 4118068.0}, {"date": "2025-10-16", "close": 234.02, "volume": 4800831.0}, {"date": "2025-10-17", "close": 238.39, "volume": 4436403.0}, {"date": "2025-10-20", "close": 242.18, "volume": 3495403.0}, {"date": "2025-10-21", "close": 250.51, "volume": 4475512.0}, {"date": "2025-10-22", "close": 249.14, "volume": 3899985.0}, {"date": "2025-10-23", "close": 249.81, "volume": 2885744.0}, {"date": "2025-10-24", "close": 247.65, "volume": 2794125.0}, {"date": "2025-10-27", "close": 250.77, "volume": 3033478.0}, {"date": "2025-10-28", "close": 253.35, "volume": 3425097.0}, {"date": "2025-10-29", "close": 247.75, "volume": 5780655.0}, {"date": "2025-10-30", "close": 249.25, "volume": 3982225.0}, {"date": "2025-10-31", "close": 250.1, "volume": 3848001.0}, {"date": "2025-11-03", "close": 248.44, "volume": 4196627.0}, {"date": "2025-11-04", "close": 242.9, "volume": 3688348.0}, {"date": "2025-11-05", "close": 247.82, "volume": 3631847.0}, {"date": "2025-11-06", "close": 241.34, "volume": 3512582.0}, {"date": "2025-11-07", "close": 245.76, "volume": 4047434.0}, {"date": "2025-11-10", "close": 244.55, "volume": 2818924.0}, {"date": "2025-11-11", "close": 242.56, "volume": 3766805.0}, {"date": "2025-11-12", "close": 246.53, "volume": 3230935.0}, {"date": "2025-11-13", "close": 247.57, "volume": 3703849.0}, {"date": "2025-11-14", "close": 245.21, "volume": 2845068.0}, {"date": "2025-11-17", "close": 241.33, "volume": 3187926.0}, {"date": "2025-11-18", "close": 240.0, "volume": 3375269.0}, {"date": "2025-11-19", "close": 241.08, "volume": 2554872.0}, {"date": "2025-11-20", "close": 240.79, "volume": 2905498.0}, {"date": "2025-11-21", "close": 251.85, "volume": 5959436.0}, {"date": "2025-11-24", "close": 243.62, "volume": 5596861.0}, {"date": "2025-11-25", "close": 249.23, "volume": 3664451.0}, {"date": "2025-11-26", "close": 247.85, "volume": 2389202.0}, {"date": "2025-11-28", "close": 250.0, "volume": 1493721.0}, {"date": "2025-12-01", "close": 257.43, "volume": 5025137.0}, {"date": "2025-12-02", "close": 261.02, "volume": 4966370.0}, {"date": "2025-12-03", "close": 272.85, "volume": 6961886.0}, {"date": "2025-12-04", "close": 269.34, "volume": 4119626.0}, {"date": "2025-12-05", "close": 266.59, "volume": 3785500.0}, {"date": "2025-12-08", "close": 266.5, "volume": 3218875.0}, {"date": "2025-12-09", "close": 269.53, "volume": 3515049.0}, {"date": "2025-12-10", "close": 272.22, "volume": 3580740.0}, {"date": "2025-12-11", "close": 270.37, "volume": 4063216.0}, {"date": "2025-12-12", "close": 271.56, "volume": 2984009.0}, {"date": "2025-12-15", "close": 274.66, "volume": 4042066.0}, {"date": "2025-12-16", "close": 272.04, "volume": 5503311.0}, {"date": "2025-12-17", "close": 273.74, "volume": 5586769.0}, {"date": "2025-12-18", "close": 269.96, "volume": 6923228.0}, {"date": "2025-12-19", "close": 272.25, "volume": 8375775.0}, {"date": "2025-12-22", "close": 270.67, "volume": 3289499.0}, {"date": "2025-12-23", "close": 270.77, "volume": 2598777.0}, {"date": "2025-12-24", "close": 269.98, "volume": 1062697.0}, {"date": "2025-12-26", "close": 271.09, "volume": 1412215.0}, {"date": "2025-12-29", "close": 271.34, "volume": 2753918.0}, {"date": "2025-12-30", "close": 270.0, "volume": 1785092.0}, {"date": "2025-12-31", "close": 268.3, "volume": 1973217.0}, {"date": "2026-01-02", "close": 259.95, "volume": 4899872.0}, {"date": "2026-01-05", "close": 263.98, "volume": 3538240.0}, {"date": "2026-01-06", "close": 275.93, "volume": 4080539.0}, {"date": "2026-01-07", "close": 273.98, "volume": 4303498.0}, {"date": "2026-01-08", "close": 281.82, "volume": 5268854.0}, {"date": "2026-01-09", "close": 280.67, "volume": 3135902.0}, {"date": "2026-01-12", "close": 280.96, "volume": 4086673.0}, {"date": "2026-01-13", "close": 276.8, "volume": 3622827.0}, {"date": "2026-01-14", "close": 288.54, "volume": 6421748.0}, {"date": "2026-01-15", "close": 287.77, "volume": 5743716.0}, {"date": "2026-01-16", "close": 286.21, "volume": 5702518.0}, {"date": "2026-01-20", "close": 272.71, "volume": 5656105.0}, {"date": "2026-01-21", "close": 280.72, "volume": 4232162.0}, {"date": "2026-01-22", "close": 285.09, "volume": 4379362.0}, {"date": "2026-01-23", "close": 281.07, "volume": 2565374.0}, {"date": "2026-01-26", "close": 280.71, "volume": 3169645.0}, {"date": "2026-01-27", "close": 275.8, "volume": 2937159.0}, {"date": "2026-01-28", "close": 270.43, "volume": 3735222.0}, {"date": "2026-01-29", "close": 261.22, "volume": 8227783.0}, {"date": "2026-01-30", "close": 263.64, "volume": 5458171.0}, {"date": "2026-02-02", "close": 266.79, "volume": 3427461.0}, {"date": "2026-02-03", "close": 241.21, "volume": 9119223.0}, {"date": "2026-02-04", "close": 241.65, "volume": 7633977.0}, {"date": "2026-02-05", "close": 233.58, "volume": 6108326.0}, {"date": "2026-02-06", "close": 240.62, "volume": 5026376.0}, {"date": "2026-02-09", "close": 236.76, "volume": 4770473.0}, {"date": "2026-02-10", "close": 240.86, "volume": 5673321.0}, {"date": "2026-02-11", "close": 230.43, "volume": 6076159.0}, {"date": "2026-02-12", "close": 222.05, "volume": 9719925.0}, {"date": "2026-02-13", "close": 224.23, "volume": 7644827.0}, {"date": "2026-02-17", "close": 219.89, "volume": 7431746.0}, {"date": "2026-02-18", "close": 223.61, "volume": 4968771.0}, {"date": "2026-02-19", "close": 214.95, "volume": 8040727.0}, {"date": "2026-02-20", "close": 215.35, "volume": 5932481.0}, {"date": "2026-02-23", "close": 201.18, "volume": 10007270.0}, {"date": "2026-02-24", "close": 196.73, "volume": 11119620.0}, {"date": "2026-02-25", "close": 191.5, "volume": 14156520.0}, {"date": "2026-02-26", "close": 207.38, "volume": 10833950.0}, {"date": "2026-02-27", "close": 208.72, "volume": 7929670.0}, {"date": "2026-03-02", "close": 205.93, "volume": 7263302.0}, {"date": "2026-03-03", "close": 209.89, "volume": 5818916.0}, {"date": "2026-03-04", "close": 210.0, "volume": 5549179.0}, {"date": "2026-03-05", "close": 214.0, "volume": 7441049.0}, {"date": "2026-03-06", "close": 215.0, "volume": 6495267.0}, {"date": "2026-03-09", "close": 209.36, "volume": 7849318.0}, {"date": "2026-03-10", "close": 201.63, "volume": 5163043.0}, {"date": "2026-03-11", "close": 201.48, "volume": 5133317.0}, {"date": "2026-03-12", "close": 196.05, "volume": 7049552.0}, {"date": "2026-03-13", "close": 196.65, "volume": 4223284.0}, {"date": "2026-03-16", "close": 199.31, "volume": 7832748.0}, {"date": "2026-03-17", "close": 198.66, "volume": 5729468.0}, {"date": "2026-03-18", "close": 195.15, "volume": 8070091.0}, {"date": "2026-03-19", "close": 203.55, "volume": 10613710.0}, {"date": "2026-03-20", "close": 199.99, "volume": 44335900.0}, {"date": "2026-03-23", "close": 200.02, "volume": 4828319.0}, {"date": "2026-03-24", "close": 193.54, "volume": 5113679.0}, {"date": "2026-03-25", "close": 192.29, "volume": 4371161.0}, {"date": "2026-03-26", "close": 196.42, "volume": 4916457.0}, {"date": "2026-03-27", "close": 192.6, "volume": 4890544.0}, {"date": "2026-03-30", "close": 197.55, "volume": 4636746.0}, {"date": "2026-03-31", "close": 198.29, "volume": 6907342.0}, {"date": "2026-04-01", "close": 197.06, "volume": 4810264.0}, {"date": "2026-04-02", "close": 201.33, "volume": 5518989.0}, {"date": "2026-04-06", "close": 198.95, "volume": 5501561.0}, {"date": "2026-04-07", "close": 197.3, "volume": 3803002.0}, {"date": "2026-04-08", "close": 193.84, "volume": 4952190.0}, {"date": "2026-04-09", "close": 186.03, "volume": 6064929.0}, {"date": "2026-04-10", "close": 179.53, "volume": 7261041.0}, {"date": "2026-04-13", "close": 191.95, "volume": 6681765.0}, {"date": "2026-04-14", "close": 190.37, "volume": 4629640.0}, {"date": "2026-04-15", "close": 194.0, "volume": 4433603.0}, {"date": "2026-04-16", "close": 194.0, "volume": 4849683.0}, {"date": "2026-04-17", "close": 197.65, "volume": 4501519.0}, {"date": "2026-04-20", "close": 195.06, "volume": 4626935.0}, {"date": "2026-04-21", "close": 194.42, "volume": 4203134.0}, {"date": "2026-04-22", "close": 190.1, "volume": 4081818.0}, {"date": "2026-04-23", "close": 178.28, "volume": 7387156.0}, {"date": "2026-04-24", "close": 178.36, "volume": 4568778.0}, {"date": "2026-04-27", "close": 176.97, "volume": 4411997.0}, {"date": "2026-04-28", "close": 177.75, "volume": 4427028.0}, {"date": "2026-04-29", "close": 180.26, "volume": 5171857.0}, {"date": "2026-04-30", "close": 178.71, "volume": 6033741.0}, {"date": "2026-05-01", "close": 179.83, "volume": 3708956.0}, {"date": "2026-05-04", "close": 180.12, "volume": 6087187.0}, {"date": "2026-05-05", "close": 179.01, "volume": 5134450.0}, {"date": "2026-05-06", "close": 174.57, "volume": 6812995.0}, {"date": "2026-05-07", "close": 180.19, "volume": 6330372.0}, {"date": "2026-05-08", "close": 180.42, "volume": 5695964.0}, {"date": "2026-05-11", "close": 172.35, "volume": 4624410.0}, {"date": "2026-05-12", "close": 169.77, "volume": 5451921.0}, {"date": "2026-05-13", "close": 159.64, "volume": 13901850.0}, {"date": "2026-05-14", "close": 163.99, "volume": 8723148.0}, {"date": "2026-05-15", "close": 168.82, "volume": 4996747.0}, {"date": "2026-05-18", "close": 177.55, "volume": 5367585.0}, {"date": "2026-05-19", "close": 176.8, "volume": 7191771.0}, {"date": "2026-05-20", "close": 179.22, "volume": 4239118.0}, {"date": "2026-05-21", "close": 177.87, "volume": 3514633.0}, {"date": "2026-05-22", "close": 179.24, "volume": 3452859.0}, {"date": "2026-05-26", "close": 177.0, "volume": 3822680.0}, {"date": "2026-05-27", "close": 176.36, "volume": 5272884.0}, {"date": "2026-05-28", "close": 178.4, "volume": 4106682.0}, {"date": "2026-05-29", "close": 187.07, "volume": 10781300.0}, {"date": "2026-06-01", "close": 196.59, "volume": 7179547.0}, {"date": "2026-06-02", "close": 186.22, "volume": 5282813.0}, {"date": "2026-06-03", "close": 177.43, "volume": 4955540.0}, {"date": "2026-06-04", "close": 178.86, "volume": 4395425.0}, {"date": "2026-06-05", "close": 178.25, "volume": 3745661.0}, {"date": "2026-06-08", "close": 174.43, "volume": 3795678.0}, {"date": "2026-06-09", "close": 173.47, "volume": 4426857.0}, {"date": "2026-06-10", "close": 170.5, "volume": 3320590.0}, {"date": "2026-06-11", "close": 167.52, "volume": 5257548.0}, {"date": "2026-06-12", "close": 170.28, "volume": 4040124.0}, {"date": "2026-06-15", "close": 165.36, "volume": 6026514.0}, {"date": "2026-06-16", "close": 165.52, "volume": 4422625.0}, {"date": "2026-06-17", "close": 156.01, "volume": 7563197.0}, {"date": "2026-06-18", "close": 127.98, "volume": 41744290.0}, {"date": "2026-06-22", "close": 124.83, "volume": 27630910.0}, {"date": "2026-06-23", "close": 127.01, "volume": 23534670.0}, {"date": "2026-06-24", "close": 129.15, "volume": 13775250.0}, {"date": "2026-06-25", "close": 125.82, "volume": 20982980.0}, {"date": "2026-06-26", "close": 128.98, "volume": 14148710.0}, {"date": "2026-06-29", "close": 124.74, "volume": 17088300.0}, {"date": "2026-06-30", "close": 124.44, "volume": 10984430.0}, {"date": "2026-07-01", "close": 131.13, "volume": 14977690.0}, {"date": "2026-07-02", "close": 137.35, "volume": 13839150.0}, {"date": "2026-07-06", "close": 136.96, "volume": 6974821.0}, {"date": "2026-07-07", "close": 142.14, "volume": 8702651.0}, {"date": "2026-07-08", "close": 137.19, "volume": 6861679.0}, {"date": "2026-07-09", "close": 139.06, "volume": 7003091.0}, {"date": "2026-07-10", "close": 135.23, "volume": 7632630.0}, {"date": "2026-07-13", "close": 138.52, "volume": 5377439.0}, {"date": "2026-07-14", "close": 134.56, "volume": 6876435.0}, {"date": "2026-07-15", "close": 137.02, "volume": 10189090.0}, {"date": "2026-07-16", "close": 144.61, "volume": 9515819.0}, {"date": "2026-07-17", "close": 143.57, "volume": 10575540.0}, {"date": "2026-07-20", "close": 144.73, "volume": 8070326.0}, {"date": "2026-07-21", "close": 140.86, "volume": 4771049.0}, {"date": "2026-07-22", "close": 140.09, "volume": 4768334.0}, {"date": "2026-07-23", "close": 138.74, "volume": 10362540.0}, {"date": "2026-07-24", "close": 146.99, "volume": 6570587.0}, {"date": "2026-07-27", "close": 154.06, "volume": 7772860.0}, {"date": "2026-07-28", "close": 164.66, "volume": 10617590.0}, {"date": "2026-07-29", "close": 173.17, "volume": 10919940.0}, {"date": "2026-07-30", "close": 163.29, "volume": 8645688.0}, {"date": "2026-07-31", "close": 165.92, "volume": 9389191.0}, {"date": "2026-08-03", "close": 165.76, "volume": 6741873.0}, {"date": "2026-08-04", "close": 170.43, "volume": 5792918.0}, {"date": "2026-08-05", "close": 170.73, "volume": 5396136.0}, {"date": "2026-08-06", "close": 171.11, "volume": 5206045.0}, {"date": "2026-08-07", "close": 175.72, "volume": 3678400.0}, {"date": "2026-08-10", "close": 178.25, "volume": 3974666.0}, {"date": "2026-08-11", "close": 179.82, "volume": 3900014.0}, {"date": "2026-08-12", "close": 180.14, "volume": 5626882.0}, {"date": "2026-08-13", "close": 178.49, "volume": 9336266.0}, {"date": "2026-08-14", "close": 176.89, "volume": 6291119.0}, {"date": "2026-08-17", "close": 169.98, "volume": 5041059.0}, {"date": "2026-08-18", "close": 172.93, "volume": 5995914.0}, {"date": "2026-08-19", "close": 183.17, "volume": 5660499.0}, {"date": "2026-08-20", "close": 181.35, "volume": 4383308.0}, {"date": "2026-08-21", "close": 185.28, "volume": 4837783.0}, {"date": "2026-08-24", "close": 186.53, "volume": 7346426.0}, {"date": "2026-08-25", "close": 186.93, "volume": 4071858.0}, {"date": "2026-08-26", "close": 181.38, "volume": 4378174.0}, {"date": "2026-08-27", "close": 187.38, "volume": 4932748.0}, {"date": "2026-08-28", "close": 189.61, "volume": 4840890.0}, {"date": "2026-08-31", "close": 189.76, "volume": 4194352.0}, {"date": "2026-09-01", "close": 188.09, "volume": 3409775.0}, {"date": "2026-09-02", "close": 187.68, "volume": 2876564.0}, {"date": "2026-09-03", "close": 193.12, "volume": 5420377.0}, {"date": "2026-09-04", "close": 186.72, "volume": 5104838.0}, {"date": "2026-09-08", "close": 179.03, "volume": 6100503.0}, {"date": "2026-09-09", "close": 175.8, "volume": 3982626.0}, {"date": "2026-09-10", "close": 177.91, "volume": 3961384.0}, {"date": "2026-09-11", "close": 183.9, "volume": 2887451.0}, {"date": "2026-09-14", "close": 195.0, "volume": 5324372.0}, {"date": "2026-09-15", "close": 193.4, "volume": 5749638.0}, {"date": "2026-09-16", "close": 189.64, "volume": 3319888.0}, {"date": "2026-09-17", "close": 190.29, "volume": 2936046.0}, {"date": "2026-09-18", "close": 181.29, "volume": 11664720.0}, {"date": "2026-09-21", "close": 186.11, "volume": 7419159.0}, {"date": "2026-09-22", "close": 183.72, "volume": 3878891.0}, {"date": "2026-09-23", "close": 183.52, "volume": 4021841.0}, {"date": "2026-09-24", "close": 177.41, "volume": 4639283.0}, {"date": "2026-09-25", "close": 176.11, "volume": 4962237.0}, {"date": "2026-09-28", "close": 174.47, "volume": 5500211.0}, {"date": "2026-09-29", "close": 177.12, "volume": 6359868.0}, {"date": "2026-09-30", "close": 183.37, "volume": 10537790.0}, {"date": "2026-10-01", "close": 212.3, "volume": 28986130.0}, {"date": "2026-10-02", "close": 198.9, "volume": 10035770.0}, {"date": "2026-10-05", "close": 195.05, "volume": 6996587.0}, {"date": "2026-10-06", "close": 193.4, "volume": 6149796.0}, {"date": "2026-10-07", "close": 196.64, "volume": 5233366.0}, {"date": "2026-10-08", "close": 208.36, "volume": 12095610.0}, {"date": "2026-10-09", "close": 209.06, "volume": 4877865.0}, {"date": "2026-10-12", "close": 214.87, "volume": 6395589.0}, {"date": "2026-10-13", "close": 213.56, "volume": 6310662.0}, {"date": "2026-10-14", "close": 214.96, "volume": 6747434.0}, {"date": "2026-10-15", "close": 224.92, "volume": 8451401.0}, {"date": "2026-10-16", "close": 229.68, "volume": 7487093.0}, {"date": "2026-10-19", "close": 236.93, "volume": 6940196.0}, {"date": "2026-10-20", "close": 239.12, "volume": 6688989.0}, {"date": "2026-10-21", "close": 240.26, "volume": 6260736.0}, {"date": "2026-10-22", "close": 258.74, "volume": 8299908.0}, {"date": "2026-10-23", "close": 249.37, "volume": 6846557.0}, {"date": "2026-10-26", "close": 247.23, "volume": 4121939.0}, {"date": "2026-10-27", "close": 235.16, "volume": 6186138.0}], "refreshing": true}