{"ticker": "BA", "overview": {"cik": "12927", "ticker": "BA", "name": "BOEING CO", "industry": "Aircraft", "country": "United States", "sic": "3721", "announcements": [{"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059427", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058481", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007209", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007192", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049929", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006514", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006511", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006510", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006509", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006508", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006507", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006506", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006505", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006504", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001225208-26-006200", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "FORM 11-K", "accession": "0001628280-26-043510", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001628280-26-037943", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001225208-26-005552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001628280-26-026458", "price_sensitive": true}]}, "description": "BOEING CO trades as BA on the NYSE and is registered in the United States, classified under Aircraft (SIC 3721). Privy Trades holds 590 insider filings for the company, from February 2021 to May 2026. Across those, 18 insiders disclosed 9 open-market purchases totalling $6.92M against 20 sales totalling $20.65M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 6915749.600000001, "sell_n": 20, "sell_sum": 20654260.151064, "net": -13738510.551064, "insiders": 18, "first_date": "2021-02-02", "last_date": "2026-05-20"}, "metrics": {"ticker": "BA", "has_prices": true, "as_of": "2026-09-22", "last": 197.72, "prev_close": 201.15, "change": -3.430000000000007, "change_pct": -0.017051951280139234, "session_volume": 7837116.0, "vwap_5": 199.2114036911745, "vwap_20": 205.1731681944493, "vwap_60": 215.61743014944503, "vwap_250": 217.16813737893082, "high_52w": 252.15, "low_52w": 179.12, "avg_volume_20": 5948571.75, "sessions": 400, "market_cap": {"value": 156271960354.4, "shares": 790370020.0, "as_of": "2026-07-21", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035562-T1", "src": "CONGRESS", "ticker": "BA", "cik": "", "company": "BOEING CO", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nS O: UBS IRA Account\nBoeing Company", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar sells BA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "0001225208-26-007500", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Stephen Kenneth Parker", "who_key": "Parker Stephen Kenneth", "role": "EVP, Pres. & CEO, BDS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131653.4944, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076543/000122520826007500/0001225208-26-007500-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001225208-26-007209", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Jesus Malave Jr", "who_key": "MALAVE JESUS JR", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 961504.8037, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781886/000122520826007209/0001225208-26-007209-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001225208-26-007192", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David Christopher Raymond", "who_key": "Raymond David Christopher", "role": "EVP, Pres. & CEO, BGS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005679/000122520826007192/0001225208-26-007192-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "HOUSE-2026-20035326-T4", "src": "CONGRESS", "ticker": "BA", "cik": "", "company": "BOEING CO", "company_raw": "- $15,000\nF S: New\nS O: Kevin Hern Traditional IRA\nJT Boeing Company", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells BA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "HOUSE-2026-20035326-T5", "src": "CONGRESS", "ticker": "BA", "cik": "", "company": "BOEING CO", "company_raw": ",001 - $15,000\nF S: New\nS O: Hern Family Foundation\nJT Boeing Company", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells BA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001225208-26-007098", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Robert Kelly Ortberg", "who_key": "Ortberg Robert Kelly", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1459000.33623, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377692/000122520826007098/0001225208-26-007098-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001225208-26-006504", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Robert A. Bradway", "who_key": "Bradway Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006504/0001225208-26-006504-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006505", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Mortimer J. Buckley", "who_key": "Buckley Mortimer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006505/0001225208-26-006505-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006506", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Lynne M. Doughtie", "who_key": "Doughtie Lynne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006506/0001225208-26-006506-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006507", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David L. Gitlin", "who_key": "Gitlin David L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006507/0001225208-26-006507-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006508", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Lynn J. Good", "who_key": "GOOD LYNN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006508/0001225208-26-006508-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006509", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006509/0001225208-26-006509-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006510", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Akhil Johri", "who_key": "JOHRI AKHIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006510/0001225208-26-006510-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006511", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David Leon Joyce", "who_key": "Joyce David Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006511/0001225208-26-006511-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006512", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006512/0001225208-26-006512-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006513", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "John M. Richardson", "who_key": "Richardson John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006513/0001225208-26-006513-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001225208-26-006514", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826006514/0001225208-26-006514-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "13F-1656456-0001656456-26-000003-097023105", "src": "13F", "ticker": "BA", "cik": "", "company": "BOEING CO", "company_raw": "Boeing Co", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 173176000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper opens a new position in Boeing Co ($173M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001225208-26-005552", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299345.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Board member picks up $299K of BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826005552/0001225208-26-005552-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "13DG-0001422849-26-000086", "src": "13DG", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Boeing Co", "who_key": "BOEING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "BOEING CO takes a 5.2% passive stake in BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/0001422849-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002100119-26-000249", "src": "13DG", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Boeing Co", "who_key": "BOEING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "BOEING CO crosses 5% of BA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/0002100119-26-000249-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0001225208-26-004376", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Robert A. Bradway", "who_key": "Bradway Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004376/0001225208-26-004376-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004377", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Mortimer J. Buckley", "who_key": "Buckley Mortimer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004377/0001225208-26-004377-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004378", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Lynne M. Doughtie", "who_key": "Doughtie Lynne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004378/0001225208-26-004378-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004379", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David L. Gitlin", "who_key": "Gitlin David L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004379/0001225208-26-004379-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004380", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Lynn J. Good", "who_key": "GOOD LYNN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004380/0001225208-26-004380-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004381", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004381/0001225208-26-004381-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004382", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Akhil Johri", "who_key": "JOHRI AKHIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004382/0001225208-26-004382-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001225208-26-004383", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David Leon Joyce", "who_key": "Joyce David Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on BA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826004383/0001225208-26-004383-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}], "recent_buys": [{"id": "0001225208-26-005552", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Bradley D. Tilden", "who_key": "TILDEN BRADLEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299345.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Board member picks up $299K of BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826005552/0001225208-26-005552-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001225208-26-003296", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Mortimer J. Buckley", "who_key": "Buckley Mortimer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499966.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Board member picks up $500K of BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826003296/0001225208-26-003296-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}, {"id": "0001225208-25-009455", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Dana S. Deasy", "who_key": "DEASY DANA S", "role": "CIDO, SVP IDT&S", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99102.29, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "3 insiders now buying BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825009455/0001225208-25-009455-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494801}, {"id": "0001225208-25-007405", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Mortimer J. Buckley", "who_key": "Buckley Mortimer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497420.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 4 buying BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825007405/0001225208-25-007405-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634481}, {"id": "0001225208-23-007911", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201450.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 4 insiders into BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520823007911/0001225208-23-007911-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714481}, {"id": "0001225208-22-011468", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "David L. Calhoun", "who_key": "CALHOUN DAVID L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3972028.4600000004, "score": 74.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "5 insiders now buying BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822011468/0001225208-22-011468-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101841}, {"id": "0001225208-22-011467", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201860.65, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 6 insiders into BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822011467/0001225208-22-011467-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101841}, {"id": "0001225208-22-002334", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Lawrence W. Kellner", "who_key": "KELLNER LAWRENCE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1044550.0, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 6 buying BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822002334/0001225208-22-002334-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480561}, {"id": "0001225208-22-001463", "src": "INSIDERS", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100027.2, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 7 insiders into BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822001463/0001225208-22-001463-index.htm", "trade_date": "2022-02-01", "timestamp": "2022-02-01", "mins": 2499281}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-097023105", "src": "13F", "ticker": "BA", "cik": "", "company": "BOEING CO", "company_raw": "Boeing Co", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 173176000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper opens a new position in Boeing Co ($173M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001422849-26-000086", "src": "13DG", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Boeing Co", "who_key": "BOEING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "BOEING CO takes a 5.2% passive stake in BA", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/0001422849-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002100119-26-000249", "src": "13DG", "ticker": "BA", "cik": "12927", "company": "BOEING CO", "company_raw": "BOEING CO", "who": "Boeing Co", "who_key": "BOEING CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "BOEING CO crosses 5% of BA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12927/0002100119-26-000249-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Boeing Company (The) Common Stock", "new_value": "BOEING CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000012927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000012927", "applied": 1, "detected_at": "2026-09-10T10:06:40.168623"}]}, "key_people": [{"who": "Timothy John Keating", "who_key": "KEATING TIMOTHY JOHN", "role": "EVP, Government Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4394134.55, "net": -4394134.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4394134.55, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520821001698/0001225208-21-001698-index.htm"}], "latest": {"action": "SELL", "amount": 4394134.55, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520821001698/0001225208-21-001698-index.htm"}}, {"who": "David L. Calhoun", "who_key": "CALHOUN DAVID L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3972028.4600000004, "sold": 0, "net": 3972028.4600000004, "trades": 1, "top_score": 74.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3972028.4600000004, "date": "2022-11-04", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822011468/0001225208-22-011468-index.htm"}], "latest": {"action": "BUY", "amount": 3972028.4600000004, "date": "2022-11-04", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520822011468/0001225208-22-011468-index.htm"}}, {"who": "Stephanie F. Pope", "who_key": "Pope Stephanie F", "role": "EVP, Pres. & CEO, BCA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3081579.675104, "net": -3081579.675104, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3081579.675104, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825004762/0001225208-25-004762-index.htm"}], "latest": {"action": "SELL", "amount": 3081579.675104, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825004762/0001225208-25-004762-index.htm"}}, {"who": "Theodore Colbert III", "who_key": "COLBERT THEODORE III", "role": "EVP, Pres. & CEO, BDS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3030136.5, "net": -3030136.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2026136.5, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520823007981/0001225208-23-007981-index.htm"}, {"action": "SELL", "amount": 1004000.0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520821001699/0001225208-21-001699-index.htm"}], "latest": {"action": "SELL", "amount": 2026136.5, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520823007981/0001225208-23-007981-index.htm"}}, {"who": "Howard E. McKenzie", "who_key": "McKenzie Howard E", "role": "Chief Engineer & EVP, ET&T", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2540346.76382, "net": -2540346.76382, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2456150.44382, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826001368/0001225208-26-001368-index.htm"}, {"action": "SELL", "amount": 84196.32, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520823005389/0001225208-23-005389-index.htm"}], "latest": {"action": "SELL", "amount": 2456150.44382, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826001368/0001225208-26-001368-index.htm"}}, {"who": "Uma M. Amuluru", "who_key": "Amuluru Uma M", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1836850.62638, "net": -1836850.62638, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 351484.05825, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826002709/0001225208-26-002709-index.htm"}, {"action": "SELL", "amount": 644598.128, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826001369/0001225208-26-001369-index.htm"}, {"action": "SELL", "amount": 270009.024, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825009064/0001225208-25-009064-index.htm"}, {"action": "SELL", "amount": 570759.41613, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825002186/0001225208-25-002186-index.htm"}], "latest": {"action": "SELL", "amount": 351484.05825, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826002709/0001225208-26-002709-index.htm"}}, {"who": "David Christopher Raymond", "who_key": "Raymond David Christopher", "role": "EVP, Pres. & CEO, BGS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1596232.93476, "net": -1596232.93476, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 867069.2477599999, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825007216/0001225208-25-007216-index.htm"}, {"action": "SELL", "amount": 729163.687, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825004764/0001225208-25-004764-index.htm"}], "latest": {"action": "SELL", "amount": 867069.2477599999, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520825007216/0001225208-25-007216-index.htm"}}, {"who": "Ann M. Schmidt", "who_key": "Schmidt Ann M", "role": "SVP, Chief Com & Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1528613.2510000002, "net": -1528613.2510000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1528613.2510000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826002198/0001225208-26-002198-index.htm"}], "latest": {"action": "SELL", "amount": 1528613.2510000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/12927/000122520826002198/0001225208-26-002198-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -16002.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059427", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058481", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007209", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007192", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049929", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006514", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006511", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006510", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006509", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006508", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006507", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006506", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006505", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006504", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001225208-26-006200", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "FORM 11-K", "accession": "0001628280-26-043510", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001628280-26-037943", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001225208-26-005552", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001628280-26-026458", "price_sensitive": true}], "performance": {"ticker": "BA", "has_prices": true, "summary": {"n": 57, "avg": 0.07626343897508499, "win_rate": 0.543859649122807, "best": 0.49935542579813447, "worst": -0.46786521692324257, "as_of": "2026-09-22"}, "buys": [{"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 173176000.0, "date": "2026-06-30", "score": 0.0, "ref_price": 216.47, "return": -0.08661708319859565}, {"who": "TILDEN BRADLEY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299345.0, "date": "2026-05-20", "score": 44.7, "ref_price": 222.2, "return": -0.11017101710171014}, {"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": 190.52, "return": 0.03779130799916013}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 201.18, "return": -0.017198528680783417}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 201.18, "return": -0.017198528680783417}, {"who": "Buckley Mortimer J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499966.0, "date": "2026-03-03", "score": 62.4, "ref_price": 224.12, "return": -0.11779403890772802}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 233.02, "return": -0.1514891425628702}, {"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": 214.08, "return": -0.07642002989536628}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 205.38, "return": -0.03729671827831336}, {"who": "DEASY DANA S", "person_type": "EXEC", "person_label": "Execs", "role": "CIDO, SVP IDT&S", "amount": 99102.29, "date": "2025-11-24", "score": 34.3, "ref_price": 179.12, "return": 0.10384100044662792}, {"who": "Buckley Mortimer J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497420.0, "date": "2025-08-19", "score": 47.4, "ref_price": 225.0, "return": -0.12124444444444445}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 207.32, "return": -0.04630522863206635}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 186.46, "return": 0.06038828703207117}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 139.39, "return": 0.4184661740440492}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 170.55, "return": 0.15930812078569326}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 178.27, "return": 0.10910416783530592}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 186.25, "return": 0.061583892617449655}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 181.49, "return": 0.08942641467849462}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 166.2, "return": 0.18965102286401933}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 152.98, "return": 0.29245653026539425}, {"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": 157.06, "return": 0.2588819559404049}, {"who": "MOLLENKOPF STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201450.0, "date": "2023-07-31", "score": 47.0, "ref_price": 238.85, "return": -0.17220012560184214}, {"who": "CALHOUN DAVID L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3972028.4600000004, "date": "2022-11-04", "score": 74.4, "ref_price": 160.01, "return": 0.2356727704518468}, {"who": "MOLLENKOPF STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201860.65, "date": "2022-11-04", "score": 54.5, "ref_price": 160.01, "return": 0.2356727704518468}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 133.72, "return": 0.4786120251271313}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 133.72, "return": 0.4786120251271313}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 180.84, "return": 0.09334218093342178}, {"who": "KELLNER LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1044550.0, "date": "2022-02-14", "score": 66.2, "ref_price": 210.04, "return": -0.05865549419158252}, {"who": "MOLLENKOPF STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100027.2, "date": "2022-02-01", "score": 45.3, "ref_price": 208.34, "return": -0.05097436882019778}, {"who": "Sen. William F Hagerty, IV", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hagerty, Bill (Senator)", "amount": 1001.0, "date": "2021-06-08", "score": 0.0, "ref_price": 252.76, "return": -0.21775597404652633}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 218.78, "return": -0.09626108419416766}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-21", "score": 0.0, "ref_price": 219.31, "return": -0.09844512334138891}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-07", "score": 0.0, "ref_price": 238.17, "return": -0.1698366712852164}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 202.4, "return": -0.023122529644268808}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 202.4, "return": -0.023122529644268808}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 174.28, "return": 0.13449621299058984}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-27", "score": 0.0, "ref_price": 170.21, "return": 0.16162387638799125}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 180.81, "return": 0.09352358829710744}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-30", "score": 0.0, "ref_price": 183.3, "return": 0.07866884888161477}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 205.43, "return": -0.03753103246848079}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 180.55, "return": 0.09509831071725276}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-05-13", "score": 0.0, "ref_price": 337.37, "return": -0.4139372202626197}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 371.56, "return": -0.46786521692324257}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 328.88, "return": -0.39880807589394307}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 255.28, "return": -0.22547790661234723}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 255.28, "return": -0.22547790661234723}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 255.28, "return": -0.22547790661234723}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 178.19, "return": 0.10960211010718897}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-01-24", "score": 0.0, "ref_price": 160.55, "return": 0.23151666147617556}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 148.11, "return": 0.334953750590777}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-28", "score": 0.0, "ref_price": 132.23, "return": 0.49527338727973996}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-17", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-17", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-12-19", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-04-28", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-19", "score": 0.0, "ref_price": 131.87, "return": 0.49935542579813447}]}, "price_series": [{"date": "2016-09-22", "close": 131.87, "volume": 3243776.0}, {"date": "2016-09-23", "close": 131.78, "volume": 2330280.0}, {"date": "2016-09-26", "close": 130.57, "volume": 2219881.0}, {"date": "2016-09-27", "close": 131.32, "volume": 1935927.0}, {"date": "2016-09-28", "close": 132.23, "volume": 1765142.0}, {"date": "2016-09-29", "close": 131.03, "volume": 2194719.0}, {"date": "2016-09-30", "close": 131.74, "volume": 3117139.0}, {"date": "2016-10-03", "close": 132.38, "volume": 2433549.0}, {"date": "2016-10-04", "close": 132.25, "volume": 2829188.0}, {"date": "2016-10-05", "close": 134.66, "volume": 3123091.0}, {"date": "2016-10-06", "close": 134.42, "volume": 3614719.0}, {"date": "2016-10-07", "close": 133.85, "volume": 4298936.0}, {"date": "2016-10-10", "close": 135.84, "volume": 3323693.0}, {"date": "2016-10-11", "close": 133.74, "volume": 3598352.0}, {"date": "2016-10-12", "close": 133.16, "volume": 2259946.0}, {"date": "2016-10-13", "close": 133.38, "volume": 3544188.0}, {"date": "2016-10-14", "close": 133.5, "volume": 2317425.0}, {"date": "2016-10-17", "close": 134.0, "volume": 2433047.0}, {"date": "2016-10-18", "close": 135.1, "volume": 2263510.0}, {"date": "2016-10-19", "close": 136.18, "volume": 2258687.0}, {"date": "2016-10-20", "close": 135.84, "volume": 2537537.0}, {"date": "2016-10-21", "close": 135.63, "volume": 2205770.0}, {"date": "2016-10-24", "close": 137.45, "volume": 3814094.0}, {"date": "2016-10-25", "close": 139.02, "volume": 5188095.0}, {"date": "2016-10-26", "close": 145.54, "volume": 13266030.0}, {"date": "2016-10-27", "close": 143.31, "volume": 7854308.0}, {"date": "2016-10-28", "close": 143.01, "volume": 4633862.0}, {"date": "2016-10-31", "close": 142.43, "volume": 3073183.0}, {"date": "2016-11-01", "close": 142.41, "volume": 3244187.0}, {"date": "2016-11-02", "close": 140.75, "volume": 2774119.0}, {"date": "2016-11-03", "close": 140.02, "volume": 2277503.0}, {"date": "2016-11-04", "close": 139.54, "volume": 2947947.0}, {"date": "2016-11-07", "close": 143.03, "volume": 3212041.0}, {"date": "2016-11-08", "close": 142.2, "volume": 2819002.0}, {"date": "2016-11-09", "close": 145.09, "volume": 5480038.0}, {"date": "2016-11-10", "close": 147.69, "volume": 6497353.0}, {"date": "2016-11-11", "close": 148.52, "volume": 3585161.0}, {"date": "2016-11-14", "close": 149.99, "volume": 4470393.0}, {"date": "2016-11-15", "close": 148.11, "volume": 3850709.0}, {"date": "2016-11-16", "close": 146.44, "volume": 3553477.0}, {"date": "2016-11-17", "close": 145.33, "volume": 3650989.0}, {"date": "2016-11-18", "close": 146.35, "volume": 2208242.0}, {"date": "2016-11-21", "close": 147.02, "volume": 2822038.0}, {"date": "2016-11-22", "close": 149.52, "volume": 3770002.0}, {"date": "2016-11-23", "close": 149.74, "volume": 3070099.0}, {"date": "2016-11-25", "close": 150.04, "volume": 962387.0}, {"date": "2016-11-28", "close": 149.77, "volume": 4723995.0}, {"date": "2016-11-29", "close": 151.64, "volume": 3944717.0}, {"date": "2016-11-30", "close": 150.56, "volume": 3990972.0}, {"date": "2016-12-01", "close": 152.39, "volume": 2843768.0}, {"date": "2016-12-02", "close": 152.25, "volume": 2105269.0}, {"date": "2016-12-05", "close": 152.16, "volume": 2855910.0}, {"date": "2016-12-06", "close": 152.24, "volume": 3471149.0}, {"date": "2016-12-07", "close": 154.14, "volume": 2955613.0}, {"date": "2016-12-08", "close": 155.39, "volume": 2928360.0}, {"date": "2016-12-09", "close": 156.49, "volume": 2705724.0}, {"date": "2016-12-12", "close": 157.16, "volume": 4243577.0}, {"date": "2016-12-13", "close": 156.66, "volume": 5608181.0}, {"date": "2016-12-14", "close": 154.47, "volume": 3640203.0}, {"date": "2016-12-15", "close": 153.77, "volume": 2888630.0}, {"date": "2016-12-16", "close": 154.5, "volume": 5885499.0}, {"date": "2016-12-19", "close": 156.18, "volume": 3002030.0}, {"date": "2016-12-20", "close": 156.39, "volume": 2270038.0}, {"date": "2016-12-21", "close": 157.48, "volume": 2326254.0}, {"date": "2016-12-22", "close": 157.46, "volume": 3952153.0}, {"date": "2016-12-23", "close": 157.81, "volume": 2135522.0}, {"date": "2016-12-27", "close": 157.48, "volume": 1858123.0}, {"date": "2016-12-28", "close": 156.1, "volume": 1787339.0}, {"date": "2016-12-29", "close": 155.69, "volume": 1803554.0}, {"date": "2016-12-30", "close": 155.68, "volume": 2028160.0}, {"date": "2017-01-03", "close": 156.97, "volume": 3426120.0}, {"date": "2017-01-04", "close": 158.62, "volume": 3189794.0}, {"date": "2017-01-05", "close": 158.71, "volume": 2794382.0}, {"date": "2017-01-06", "close": 159.1, "volume": 2426426.0}, {"date": "2017-01-09", "close": 158.32, "volume": 2838588.0}, {"date": "2017-01-10", "close": 159.07, "volume": 2988300.0}, {"date": "2017-01-11", "close": 159.4, "volume": 2416186.0}, {"date": "2017-01-12", "close": 158.29, "volume": 3020284.0}, {"date": "2017-01-13", "close": 158.83, "volume": 2435341.0}, {"date": "2017-01-17", "close": 157.67, "volume": 2758738.0}, {"date": "2017-01-18", "close": 158.32, "volume": 2087279.0}, {"date": "2017-01-19", "close": 159.0, "volume": 3142913.0}, {"date": "2017-01-20", "close": 159.53, "volume": 3342968.0}, {"date": "2017-01-23", "close": 157.84, "volume": 3929223.0}, {"date": "2017-01-24", "close": 160.55, "volume": 3925050.0}, {"date": "2017-01-25", "close": 167.36, "volume": 7474936.0}, {"date": "2017-01-26", "close": 169.12, "volume": 5436521.0}, {"date": "2017-01-27", "close": 167.7, "volume": 4882806.0}, {"date": "2017-01-30", "close": 165.57, "volume": 5456012.0}, {"date": "2017-01-31", "close": 163.42, "volume": 5349856.0}, {"date": "2017-02-01", "close": 163.97, "volume": 3086405.0}, {"date": "2017-02-02", "close": 162.26, "volume": 3791155.0}, {"date": "2017-02-03", "close": 162.4, "volume": 2981662.0}, {"date": "2017-02-06", "close": 163.98, "volume": 3109479.0}, {"date": "2017-02-07", "close": 166.5, "volume": 4242852.0}, {"date": "2017-02-08", "close": 163.81, "volume": 3037704.0}, {"date": "2017-02-09", "close": 164.28, "volume": 3450033.0}, {"date": "2017-02-10", "close": 166.23, "volume": 2689614.0}, {"date": "2017-02-13", "close": 168.03, "volume": 3764883.0}, {"date": "2017-02-14", "close": 168.5, "volume": 2580274.0}, {"date": "2017-02-15", "close": 169.3, "volume": 4033028.0}, {"date": "2017-02-16", "close": 170.81, "volume": 3069936.0}, {"date": "2017-02-17", "close": 172.71, "volume": 4906994.0}, {"date": "2017-02-21", "close": 175.56, "volume": 4231404.0}, {"date": "2017-02-22", "close": 175.36, "volume": 2831625.0}, {"date": "2017-02-23", "close": 176.86, "volume": 3501210.0}, {"date": "2017-02-24", "close": 177.44, "volume": 4196989.0}, {"date": "2017-02-27", "close": 179.43, "volume": 2855866.0}, {"date": "2017-02-28", "close": 180.23, "volume": 4784708.0}, {"date": "2017-03-01", "close": 183.91, "volume": 5459363.0}, {"date": "2017-03-02", "close": 182.99, "volume": 4905642.0}, {"date": "2017-03-03", "close": 182.18, "volume": 3927610.0}, {"date": "2017-03-06", "close": 180.93, "volume": 4241362.0}, {"date": "2017-03-07", "close": 182.02, "volume": 2451938.0}, {"date": "2017-03-08", "close": 181.74, "volume": 2321027.0}, {"date": "2017-03-09", "close": 180.57, "volume": 3100213.0}, {"date": "2017-03-10", "close": 178.7, "volume": 4595366.0}, {"date": "2017-03-13", "close": 179.05, "volume": 3350782.0}, {"date": "2017-03-14", "close": 178.73, "volume": 2346602.0}, {"date": "2017-03-15", "close": 178.71, "volume": 3568221.0}, {"date": "2017-03-16", "close": 178.19, "volume": 3100630.0}, {"date": "2017-03-17", "close": 180.1, "volume": 5032227.0}, {"date": "2017-03-20", "close": 179.39, "volume": 2062211.0}, {"date": "2017-03-21", "close": 175.96, "volume": 3238017.0}, {"date": "2017-03-22", "close": 176.98, "volume": 2427758.0}, {"date": "2017-03-23", "close": 177.26, "volume": 2005879.0}, {"date": "2017-03-24", "close": 175.82, "volume": 2384840.0}, {"date": "2017-03-27", "close": 176.1, "volume": 2748899.0}, {"date": "2017-03-28", "close": 177.36, "volume": 2412396.0}, {"date": "2017-03-29", "close": 177.63, "volume": 1640597.0}, {"date": "2017-03-30", "close": 177.98, "volume": 1691838.0}, {"date": "2017-03-31", "close": 176.86, "volume": 2031017.0}, {"date": "2017-04-03", "close": 176.65, "volume": 2933651.0}, {"date": "2017-04-04", "close": 178.7, "volume": 2326290.0}, {"date": "2017-04-05", "close": 177.08, "volume": 2408204.0}, {"date": "2017-04-06", "close": 177.37, "volume": 2343747.0}, {"date": "2017-04-07", "close": 178.85, "volume": 2806723.0}, {"date": "2017-04-10", "close": 177.56, "volume": 2308395.0}, {"date": "2017-04-11", "close": 178.57, "volume": 2264571.0}, {"date": "2017-04-12", "close": 176.05, "volume": 2922244.0}, {"date": "2017-04-13", "close": 175.62, "volume": 2022561.0}, {"date": "2017-04-17", "close": 179.02, "volume": 2448819.0}, {"date": "2017-04-18", "close": 177.85, "volume": 2957457.0}, {"date": "2017-04-19", "close": 178.4, "volume": 2123429.0}, {"date": "2017-04-20", "close": 179.3, "volume": 2335069.0}, {"date": "2017-04-21", "close": 180.38, "volume": 3145565.0}, {"date": "2017-04-24", "close": 182.06, "volume": 3141433.0}, {"date": "2017-04-25", "close": 183.51, "volume": 3733015.0}, {"date": "2017-04-26", "close": 181.71, "volume": 4469519.0}, {"date": "2017-04-27", "close": 183.22, "volume": 3128920.0}, {"date": "2017-04-28", "close": 184.83, "volume": 2181150.0}, {"date": "2017-05-01", "close": 182.39, "volume": 3516552.0}, {"date": "2017-05-02", "close": 183.44, "volume": 1973495.0}, {"date": "2017-05-03", "close": 183.39, "volume": 2983240.0}, {"date": "2017-05-04", "close": 183.07, "volume": 2289267.0}, {"date": "2017-05-05", "close": 185.01, "volume": 2631503.0}, {"date": "2017-05-08", "close": 186.02, "volume": 1963459.0}, {"date": "2017-05-09", "close": 186.91, "volume": 3003475.0}, {"date": "2017-05-10", "close": 183.18, "volume": 7056125.0}, {"date": "2017-05-11", "close": 183.94, "volume": 2883659.0}, {"date": "2017-05-12", "close": 183.25, "volume": 3478823.0}, {"date": "2017-05-15", "close": 182.39, "volume": 3350676.0}, {"date": "2017-05-16", "close": 182.7, "volume": 2154722.0}, {"date": "2017-05-17", "close": 178.78, "volume": 2533084.0}, {"date": "2017-05-18", "close": 177.4, "volume": 3117757.0}, {"date": "2017-05-19", "close": 180.76, "volume": 4037308.0}, {"date": "2017-05-22", "close": 183.67, "volume": 2942367.0}, {"date": "2017-05-23", "close": 183.49, "volume": 2122060.0}, {"date": "2017-05-24", "close": 185.25, "volume": 2425232.0}, {"date": "2017-05-25", "close": 187.07, "volume": 2362926.0}, {"date": "2017-05-26", "close": 186.59, "volume": 1735778.0}, {"date": "2017-05-30", "close": 186.88, "volume": 2231546.0}, {"date": "2017-05-31", "close": 187.63, "volume": 5187447.0}, {"date": "2017-06-01", "close": 187.32, "volume": 2870228.0}, {"date": "2017-06-02", "close": 190.23, "volume": 3034037.0}, {"date": "2017-06-05", "close": 188.95, "volume": 2520897.0}, {"date": "2017-06-06", "close": 186.75, "volume": 2724508.0}, {"date": "2017-06-07", "close": 188.1, "volume": 2383898.0}, {"date": "2017-06-08", "close": 189.93, "volume": 2331452.0}, {"date": "2017-06-09", "close": 190.03, "volume": 3342967.0}, {"date": "2017-06-12", "close": 190.0, "volume": 2728148.0}, {"date": "2017-06-13", "close": 191.09, "volume": 1882651.0}, {"date": "2017-06-14", "close": 192.38, "volume": 2205947.0}, {"date": "2017-06-15", "close": 195.45, "volume": 2892287.0}, {"date": "2017-06-16", "close": 196.44, "volume": 6937002.0}, {"date": "2017-06-19", "close": 199.08, "volume": 2630547.0}, {"date": "2017-06-20", "close": 198.33, "volume": 3075601.0}, {"date": "2017-06-21", "close": 199.17, "volume": 3150582.0}, {"date": "2017-06-22", "close": 199.44, "volume": 3339133.0}, {"date": "2017-06-23", "close": 202.23, "volume": 4226472.0}, {"date": "2017-06-26", "close": 199.98, "volume": 3076230.0}, {"date": "2017-06-27", "close": 198.89, "volume": 2295378.0}, {"date": "2017-06-28", "close": 199.62, "volume": 2096487.0}, {"date": "2017-06-29", "close": 197.46, "volume": 2428591.0}, {"date": "2017-06-30", "close": 197.75, "volume": 2223370.0}, {"date": "2017-07-03", "close": 198.59, "volume": 1511163.0}, {"date": "2017-07-05", "close": 201.81, "volume": 2716559.0}, {"date": "2017-07-06", "close": 201.48, "volume": 2737400.0}, {"date": "2017-07-07", "close": 202.37, "volume": 3040504.0}, {"date": "2017-07-10", "close": 203.96, "volume": 2701425.0}, {"date": "2017-07-11", "close": 206.27, "volume": 2815414.0}, {"date": "2017-07-12", "close": 206.44, "volume": 2816423.0}, {"date": "2017-07-13", "close": 206.23, "volume": 1939569.0}, {"date": "2017-07-14", "close": 208.51, "volume": 3226649.0}, {"date": "2017-07-17", "close": 209.0, "volume": 2415540.0}, {"date": "2017-07-18", "close": 208.24, "volume": 1942969.0}, {"date": "2017-07-19", "close": 210.88, "volume": 2255980.0}, {"date": "2017-07-20", "close": 210.28, "volume": 2223170.0}, {"date": "2017-07-21", "close": 212.14, "volume": 2097590.0}, {"date": "2017-07-24", "close": 212.18, "volume": 2389934.0}, {"date": "2017-07-25", "close": 212.46, "volume": 2880944.0}, {"date": "2017-07-26", "close": 233.45, "volume": 14131480.0}, {"date": "2017-07-27", "close": 241.0, "volume": 10857850.0}, {"date": "2017-07-28", "close": 241.27, "volume": 4520185.0}, {"date": "2017-07-31", "close": 242.46, "volume": 5775274.0}, {"date": "2017-08-01", "close": 239.44, "volume": 5009527.0}, {"date": "2017-08-02", "close": 237.95, "volume": 5117906.0}, {"date": "2017-08-03", "close": 238.25, "volume": 5111211.0}, {"date": "2017-08-04", "close": 237.71, "volume": 5590241.0}, {"date": "2017-08-07", "close": 240.23, "volume": 3673637.0}, {"date": "2017-08-08", "close": 239.5, "volume": 4870352.0}, {"date": "2017-08-09", "close": 234.31, "volume": 5676259.0}, {"date": "2017-08-10", "close": 232.88, "volume": 6814444.0}, {"date": "2017-08-11", "close": 234.88, "volume": 3461261.0}, {"date": "2017-08-14", "close": 237.15, "volume": 2953402.0}, {"date": "2017-08-15", "close": 239.17, "volume": 2843823.0}, {"date": "2017-08-16", "close": 237.59, "volume": 3011614.0}, {"date": "2017-08-17", "close": 235.59, "volume": 2768865.0}, {"date": "2017-08-18", "close": 235.77, "volume": 2939208.0}, {"date": "2017-08-21", "close": 235.68, "volume": 2530426.0}, {"date": "2017-08-22", "close": 239.75, "volume": 2911938.0}, {"date": "2017-08-23", "close": 238.09, "volume": 2523979.0}, {"date": "2017-08-24", "close": 238.74, "volume": 2551680.0}, {"date": "2017-08-25", "close": 235.89, "volume": 2269830.0}, {"date": "2017-08-28", "close": 237.18, "volume": 2392980.0}, {"date": "2017-08-29", "close": 240.49, "volume": 3535453.0}, {"date": "2017-08-30", "close": 240.46, "volume": 2800495.0}, {"date": "2017-08-31", "close": 239.66, "volume": 3075505.0}, {"date": "2017-09-01", "close": 240.33, "volume": 3270755.0}, {"date": "2017-09-05", "close": 237.0, "volume": 3867605.0}, {"date": "2017-09-06", "close": 234.62, "volume": 4251746.0}, {"date": "2017-09-07", "close": 236.31, "volume": 2994236.0}, {"date": "2017-09-08", "close": 238.78, "volume": 3380919.0}, {"date": "2017-09-11", "close": 240.59, "volume": 3628098.0}, {"date": "2017-09-12", "close": 240.58, "volume": 2703193.0}, {"date": "2017-09-13", "close": 241.93, "volume": 4528175.0}, {"date": "2017-09-14", "close": 245.23, "volume": 4987953.0}, {"date": "2017-09-15", "close": 249.0, "volume": 9025568.0}, {"date": "2017-09-18", "close": 253.08, "volume": 5192263.0}, {"date": "2017-09-19", "close": 252.46, "volume": 4123590.0}, {"date": "2017-09-20", "close": 255.46, "volume": 3758746.0}, {"date": "2017-09-21", "close": 256.04, "volume": 2784736.0}, {"date": "2017-09-22", "close": 256.45, "volume": 3473959.0}, {"date": "2017-09-25", "close": 254.32, "volume": 3478883.0}, {"date": "2017-09-26", "close": 253.7, "volume": 2172891.0}, {"date": "2017-09-27", "close": 255.28, "volume": 3817234.0}, {"date": "2017-09-28", "close": 254.27, "volume": 2585423.0}, {"date": "2017-09-29", "close": 254.21, "volume": 2509426.0}, {"date": "2017-10-02", "close": 255.99, "volume": 2684720.0}, {"date": "2017-10-03", "close": 255.46, "volume": 3163337.0}, {"date": "2017-10-04", "close": 255.76, "volume": 3030643.0}, {"date": "2017-10-05", "close": 258.89, "volume": 3938280.0}, {"date": "2017-10-06", "close": 258.58, "volume": 2639170.0}, {"date": "2017-10-09", "close": 258.39, "volume": 2146525.0}, {"date": "2017-10-10", "close": 260.93, "volume": 2739318.0}, {"date": "2017-10-11", "close": 261.44, "volume": 2890149.0}, {"date": "2017-10-12", "close": 261.91, "volume": 2605662.0}, {"date": "2017-10-13", "close": 260.74, "volume": 2243790.0}, {"date": "2017-10-16", "close": 259.75, "volume": 1805051.0}, {"date": "2017-10-17", "close": 258.62, "volume": 2515783.0}, {"date": "2017-10-18", "close": 260.04, "volume": 2051401.0}, {"date": "2017-10-19", "close": 259.04, "volume": 2588847.0}, {"date": "2017-10-20", "close": 264.75, "volume": 3953877.0}, {"date": "2017-10-23", "close": 262.32, "volume": 3301542.0}, {"date": "2017-10-24", "close": 266.0, "volume": 4383105.0}, {"date": "2017-10-25", "close": 258.42, "volume": 7889109.0}, {"date": "2017-10-26", "close": 259.27, "volume": 3418484.0}, {"date": "2017-10-27", "close": 256.46, "volume": 2895977.0}, {"date": "2017-10-30", "close": 259.25, "volume": 3025786.0}, {"date": "2017-10-31", "close": 257.98, "volume": 2717950.0}, {"date": "2017-11-01", "close": 258.5, "volume": 2922459.0}, {"date": "2017-11-02", "close": 262.63, "volume": 2528412.0}, {"date": "2017-11-03", "close": 261.75, "volume": 2610731.0}, {"date": "2017-11-06", "close": 264.07, "volume": 2909658.0}, {"date": "2017-11-07", "close": 266.13, "volume": 3205211.0}, {"date": "2017-11-08", "close": 265.57, "volume": 2841437.0}, {"date": "2017-11-09", "close": 262.7, "volume": 3215436.0}, {"date": "2017-11-10", "close": 260.85, "volume": 1740256.0}, {"date": "2017-11-13", "close": 262.42, "volume": 2604814.0}, {"date": "2017-11-14", "close": 261.76, "volume": 2357955.0}, {"date": "2017-11-15", "close": 262.86, "volume": 2438109.0}, {"date": "2017-11-16", "close": 263.7, "volume": 2710123.0}, {"date": "2017-11-17", "close": 262.26, "volume": 1724560.0}, {"date": "2017-11-20", "close": 264.63, "volume": 2445462.0}, {"date": "2017-11-21", "close": 266.99, "volume": 2266701.0}, {"date": "2017-11-22", "close": 265.15, "volume": 1470604.0}, {"date": "2017-11-24", "close": 265.88, "volume": 788957.0}, {"date": "2017-11-27", "close": 265.58, "volume": 1771555.0}, {"date": "2017-11-28", "close": 267.99, "volume": 2261312.0}, {"date": "2017-11-29", "close": 269.3, "volume": 3025834.0}, {"date": "2017-11-30", "close": 276.8, "volume": 4795356.0}, {"date": "2017-12-01", "close": 271.38, "volume": 4545199.0}, {"date": "2017-12-04", "close": 277.97, "volume": 5520784.0}, {"date": "2017-12-05", "close": 275.54, "volume": 2803986.0}, {"date": "2017-12-06", "close": 278.27, "volume": 2536219.0}, {"date": "2017-12-07", "close": 281.97, "volume": 4256193.0}, {"date": "2017-12-08", "close": 285.9, "volume": 4347012.0}, {"date": "2017-12-11", "close": 283.16, "volume": 3950368.0}, {"date": "2017-12-12", "close": 289.94, "volume": 5355664.0}, {"date": "2017-12-13", "close": 291.84, "volume": 5001453.0}, {"date": "2017-12-14", "close": 293.88, "volume": 3878413.0}, {"date": "2017-12-15", "close": 293.94, "volume": 6932257.0}, {"date": "2017-12-18", "close": 296.14, "volume": 2884082.0}, {"date": "2017-12-19", "close": 297.25, "volume": 2679722.0}, {"date": "2017-12-20", "close": 297.9, "volume": 2531576.0}, {"date": "2017-12-21", "close": 295.03, "volume": 5394981.0}, {"date": "2017-12-22", "close": 295.1, "volume": 2256152.0}, {"date": "2017-12-26", "close": 295.36, "volume": 1394355.0}, {"date": "2017-12-27", "close": 295.62, "volume": 1447351.0}, {"date": "2017-12-28", "close": 296.35, "volume": 1436543.0}, {"date": "2017-12-29", "close": 294.91, "volume": 1823986.0}, {"date": "2018-01-02", "close": 296.84, "volume": 2976271.0}, {"date": "2018-01-03", "close": 297.8, "volume": 3196643.0}, {"date": "2018-01-04", "close": 296.67, "volume": 4157159.0}, {"date": "2018-01-05", "close": 308.84, "volume": 6064058.0}, {"date": "2018-01-08", "close": 310.15, "volume": 4104437.0}, {"date": "2018-01-09", "close": 318.43, "volume": 5615900.0}, {"date": "2018-01-10", "close": 320.26, "volume": 4478246.0}, {"date": "2018-01-11", "close": 328.12, "volume": 4632021.0}, {"date": "2018-01-12", "close": 336.21, "volume": 6544292.0}, {"date": "2018-01-16", "close": 335.16, "volume": 11835070.0}, {"date": "2018-01-17", "close": 351.01, "volume": 9690493.0}, {"date": "2018-01-18", "close": 340.16, "volume": 9427356.0}, {"date": "2018-01-19", "close": 337.73, "volume": 7252446.0}, {"date": "2018-01-22", "close": 338.0, "volume": 6787620.0}, {"date": "2018-01-23", "close": 335.59, "volume": 4532553.0}, {"date": "2018-01-24", "close": 334.69, "volume": 4200989.0}, {"date": "2018-01-25", "close": 343.11, "volume": 4741952.0}, {"date": "2018-01-26", "close": 343.22, "volume": 5214253.0}, {"date": "2018-01-29", "close": 340.82, "volume": 3321718.0}, {"date": "2018-01-30", "close": 337.71, "volume": 4974322.0}, {"date": "2018-01-31", "close": 354.37, "volume": 11399570.0}, {"date": "2018-02-01", "close": 356.94, "volume": 6055108.0}, {"date": "2018-02-02", "close": 348.91, "volume": 5473968.0}, {"date": "2018-02-05", "close": 328.88, "volume": 10424830.0}, {"date": "2018-02-06", "close": 340.91, "volume": 11924300.0}, {"date": "2018-02-07", "close": 348.12, "volume": 7934893.0}, {"date": "2018-02-08", "close": 329.66, "volume": 8281743.0}, {"date": "2018-02-09", "close": 332.83, "volume": 8827638.0}, {"date": "2018-02-12", "close": 343.8, "volume": 6881077.0}, {"date": "2018-02-13", "close": 343.16, "volume": 4024762.0}, {"date": "2018-02-14", "close": 344.85, "volume": 4336965.0}, {"date": "2018-02-15", "close": 356.46, "volume": 5819250.0}, {"date": "2018-02-16", "close": 355.04, "volume": 5210265.0}, {"date": "2018-02-20", "close": 353.35, "volume": 4301950.0}, {"date": "2018-02-21", "close": 352.37, "volume": 5251709.0}, {"date": "2018-02-22", "close": 355.92, "volume": 3412341.0}, {"date": "2018-02-23", "close": 356.66, "volume": 3346899.0}, {"date": "2018-02-26", "close": 363.48, "volume": 4143015.0}, {"date": "2018-02-27", "close": 364.64, "volume": 4766124.0}, {"date": "2018-02-28", "close": 362.21, "volume": 5455726.0}, {"date": "2018-03-01", "close": 349.69, "volume": 8972751.0}, {"date": "2018-03-02", "close": 344.67, "volume": 9988212.0}, {"date": "2018-03-05", "close": 352.75, "volume": 8125430.0}, {"date": "2018-03-06", "close": 348.92, "volume": 4826033.0}, {"date": "2018-03-07", "close": 347.04, "volume": 4574233.0}, {"date": "2018-03-08", "close": 348.73, "volume": 4261828.0}, {"date": "2018-03-09", "close": 354.52, "volume": 3535614.0}, {"date": "2018-03-12", "close": 344.19, "volume": 6040146.0}, {"date": "2018-03-13", "close": 338.67, "volume": 5436636.0}, {"date": "2018-03-14", "close": 330.26, "volume": 13051190.0}, {"date": "2018-03-15", "close": 329.98, "volume": 8763496.0}, {"date": "2018-03-16", "close": 330.47, "volume": 9321639.0}, {"date": "2018-03-19", "close": 331.76, "volume": 5812357.0}, {"date": "2018-03-20", "close": 337.63, "volume": 6359953.0}, {"date": "2018-03-21", "close": 337.1, "volume": 4052436.0}, {"date": "2018-03-22", "close": 319.61, "volume": 7222773.0}, {"date": "2018-03-23", "close": 321.0, "volume": 7210169.0}, {"date": "2018-03-26", "close": 328.97, "volume": 5222154.0}, {"date": "2018-03-27", "close": 321.12, "volume": 5338417.0}, {"date": "2018-03-28", "close": 320.02, "volume": 5476566.0}, {"date": "2018-03-29", "close": 327.88, "volume": 3617520.0}, {"date": "2018-04-02", "close": 322.44, "volume": 4996798.0}, {"date": "2018-04-03", "close": 330.82, "volume": 4778770.0}, {"date": "2018-04-04", "close": 327.44, "volume": 8229987.0}, {"date": "2018-04-05", "close": 336.4, "volume": 6154232.0}, {"date": "2018-04-06", "close": 326.12, "volume": 5709974.0}, {"date": "2018-04-09", "close": 322.48, "volume": 4921469.0}, {"date": "2018-04-10", "close": 334.83, "volume": 5575099.0}, {"date": "2018-04-11", "close": 327.36, "volume": 4564945.0}, {"date": "2018-04-12", "close": 337.48, "volume": 4311062.0}, {"date": "2018-04-13", "close": 329.28, "volume": 4712670.0}, {"date": "2018-04-16", "close": 331.77, "volume": 3899872.0}, {"date": "2018-04-17", "close": 336.72, "volume": 3225156.0}, {"date": "2018-04-18", "close": 341.0, "volume": 3116143.0}, {"date": "2018-04-19", "close": 340.64, "volume": 2987452.0}, {"date": "2018-04-20", "close": 338.67, "volume": 3033101.0}, {"date": "2018-04-23", "close": 338.84, "volume": 2739189.0}, {"date": "2018-04-24", "close": 329.06, "volume": 7026363.0}, {"date": "2018-04-25", "close": 342.86, "volume": 11014130.0}, {"date": "2018-04-26", "close": 342.79, "volume": 5260765.0}, {"date": "2018-04-27", "close": 340.88, "volume": 3388692.0}, {"date": "2018-04-30", "close": 333.56, "volume": 3716938.0}, {"date": "2018-05-01", "close": 329.54, "volume": 4310585.0}, {"date": "2018-05-02", "close": 324.19, "volume": 3422762.0}, {"date": "2018-05-03", "close": 330.69, "volume": 6378137.0}, {"date": "2018-05-04", "close": 334.43, "volume": 3651950.0}, {"date": "2018-05-07", "close": 340.43, "volume": 4186078.0}, {"date": "2018-05-08", "close": 338.37, "volume": 4009011.0}, {"date": "2018-05-09", "close": 344.5, "volume": 4342057.0}, {"date": "2018-05-10", "close": 344.07, "volume": 3914762.0}, {"date": "2018-05-11", "close": 342.46, "volume": 2330466.0}, {"date": "2018-05-14", "close": 344.59, "volume": 2519804.0}, {"date": "2018-05-15", "close": 342.12, "volume": 3007900.0}, {"date": "2018-05-16", "close": 340.97, "volume": 2229185.0}, {"date": "2018-05-17", "close": 344.14, "volume": 2465663.0}, {"date": "2018-05-18", "close": 351.23, "volume": 4325050.0}, {"date": "2018-05-21", "close": 363.92, "volume": 6779095.0}, {"date": "2018-05-22", "close": 355.02, "volume": 5385737.0}, {"date": "2018-05-23", "close": 359.21, "volume": 4495888.0}, {"date": "2018-05-24", "close": 359.0, "volume": 3931000.0}, {"date": "2018-05-25", "close": 360.09, "volume": 2462635.0}, {"date": "2018-05-29", "close": 352.48, "volume": 4245490.0}, {"date": "2018-05-30", "close": 358.19, "volume": 2815541.0}, {"date": "2018-05-31", "close": 352.16, "volume": 4403430.0}, {"date": "2018-06-01", "close": 356.72, "volume": 2657040.0}, {"date": "2018-06-04", "close": 360.73, "volume": 2948178.0}, {"date": "2018-06-05", "close": 360.1, "volume": 2566205.0}, {"date": "2018-06-06", "close": 371.56, "volume": 4484638.0}, {"date": "2018-06-07", "close": 368.53, "volume": 4371967.0}, {"date": "2018-06-08", "close": 369.5, "volume": 3261688.0}, {"date": "2018-06-11", "close": 370.94, "volume": 2466870.0}, {"date": "2018-06-12", "close": 370.62, "volume": 2433823.0}, {"date": "2018-06-13", "close": 363.85, "volume": 3756729.0}, {"date": "2018-06-14", "close": 362.42, "volume": 4032155.0}, {"date": "2018-06-15", "close": 357.88, "volume": 9930993.0}, {"date": "2018-06-18", "close": 354.74, "volume": 3346862.0}, {"date": "2018-06-19", "close": 341.12, "volume": 6835304.0}, {"date": "2018-06-20", "close": 342.69, "volume": 4536269.0}, {"date": "2018-06-21", "close": 337.66, "volume": 3964530.0}, {"date": "2018-06-22", "close": 338.91, "volume": 3282502.0}, {"date": "2018-06-25", "close": 331.2, "volume": 5003821.0}, {"date": "2018-06-26", "close": 331.3, "volume": 3110685.0}, {"date": "2018-06-27", "close": 329.82, "volume": 4498043.0}, {"date": "2018-06-28", "close": 334.65, "volume": 3345602.0}, {"date": "2018-06-29", "close": 335.51, "volume": 3107267.0}, {"date": "2018-07-02", "close": 336.08, "volume": 2820385.0}, {"date": "2018-07-03", "close": 332.93, "volume": 1464360.0}, {"date": "2018-07-05", "close": 333.18, "volume": 2387469.0}, {"date": "2018-07-06", "close": 334.64, "volume": 2105051.0}, {"date": "2018-07-09", "close": 341.92, "volume": 3123019.0}, {"date": "2018-07-10", "close": 347.16, "volume": 3263095.0}, {"date": "2018-07-11", "close": 340.6, "volume": 3053466.0}, {"date": "2018-07-12", "close": 346.03, "volume": 2028855.0}, {"date": "2018-07-13", "close": 350.79, "volume": 2264532.0}, {"date": "2018-07-16", "close": 356.1, "volume": 2864623.0}, {"date": "2018-07-17", "close": 356.88, "volume": 2728047.0}, {"date": "2018-07-18", "close": 360.23, "volume": 3087500.0}, {"date": "2018-07-19", "close": 355.33, "volume": 2710215.0}, {"date": "2018-07-20", "close": 354.9, "volume": 1815488.0}, {"date": "2018-07-23", "close": 353.27, "volume": 1938806.0}, {"date": "2018-07-24", "close": 358.27, "volume": 3164654.0}, {"date": "2018-07-25", "close": 355.92, "volume": 7371575.0}, {"date": "2018-07-26", "close": 359.32, "volume": 3189749.0}, {"date": "2018-07-27", "close": 360.65, "volume": 2914579.0}, {"date": "2018-07-30", "close": 351.06, "volume": 3078297.0}, {"date": "2018-07-31", "close": 356.3, "volume": 2724598.0}, {"date": "2018-08-01", "close": 352.76, "volume": 2717745.0}, {"date": "2018-08-02", "close": 349.73, "volume": 2650875.0}, {"date": "2018-08-03", "close": 348.44, "volume": 2284611.0}, {"date": "2018-08-06", "close": 346.57, "volume": 3250806.0}, {"date": "2018-08-07", "close": 350.76, "volume": 2267048.0}, {"date": "2018-08-08", "close": 347.78, "volume": 2333140.0}, {"date": "2018-08-09", "close": 343.72, "volume": 2300623.0}, {"date": "2018-08-10", "close": 339.41, "volume": 2744300.0}, {"date": "2018-08-13", "close": 338.36, "volume": 1876986.0}, {"date": "2018-08-14", "close": 339.14, "volume": 2016477.0}, {"date": "2018-08-15", "close": 331.76, "volume": 3797918.0}, {"date": "2018-08-16", "close": 345.98, "volume": 5863385.0}, {"date": "2018-08-17", "close": 346.4, "volume": 3055989.0}, {"date": "2018-08-20", "close": 350.74, "volume": 3013960.0}, {"date": "2018-08-21", "close": 353.77, "volume": 2935620.0}, {"date": "2018-08-22", "close": 350.03, "volume": 2681168.0}, {"date": "2018-08-23", "close": 347.48, "volume": 1832520.0}, {"date": "2018-08-24", "close": 349.38, "volume": 1954065.0}, {"date": "2018-08-27", "close": 353.74, "volume": 2279438.0}, {"date": "2018-08-28", "close": 351.21, "volume": 2453010.0}, {"date": "2018-08-29", "close": 350.19, "volume": 1834295.0}, {"date": "2018-08-30", "close": 346.9, "volume": 3251314.0}, {"date": "2018-08-31", "close": 342.79, "volume": 3440034.0}, {"date": "2018-09-04", "close": 346.25, "volume": 2696263.0}, {"date": "2018-09-05", "close": 346.68, "volume": 2957938.0}, {"date": "2018-09-06", "close": 351.27, "volume": 3585206.0}, {"date": "2018-09-07", "close": 349.28, "volume": 3918314.0}, {"date": "2018-09-10", "close": 341.86, "volume": 3063818.0}, {"date": "2018-09-11", "close": 345.25, "volume": 2730725.0}, {"date": "2018-09-12", "close": 353.41, "volume": 4001481.0}, {"date": "2018-09-13", "close": 355.46, "volume": 3157030.0}, {"date": "2018-09-14", "close": 359.8, "volume": 2818710.0}, {"date": "2018-09-17", "close": 355.96, "volume": 2548332.0}, {"date": "2018-09-18", "close": 363.58, "volume": 3002323.0}, {"date": "2018-09-19", "close": 365.22, "volume": 4752760.0}, {"date": "2018-09-20", "close": 367.46, "volume": 4008063.0}, {"date": "2018-09-21", "close": 372.23, "volume": 7084972.0}, {"date": "2018-09-24", "close": 367.99, "volume": 2798348.0}, {"date": "2018-09-25", "close": 367.23, "volume": 2556447.0}, {"date": "2018-09-26", "close": 365.03, "volume": 2344012.0}, {"date": "2018-09-27", "close": 367.39, "volume": 2353546.0}, {"date": "2018-09-28", "close": 371.9, "volume": 3513525.0}, {"date": "2018-10-01", "close": 382.29, "volume": 4754491.0}, {"date": "2018-10-02", "close": 386.37, "volume": 4364401.0}, {"date": "2018-10-03", "close": 392.3, "volume": 4616688.0}, {"date": "2018-10-04", "close": 389.99, "volume": 3640841.0}, {"date": "2018-10-05", "close": 386.47, "volume": 2895844.0}, {"date": "2018-10-08", "close": 385.77, "volume": 3152687.0}, {"date": "2018-10-09", "close": 385.44, "volume": 2861605.0}, {"date": "2018-10-10", "close": 367.47, "volume": 5831031.0}, {"date": "2018-10-11", "close": 358.11, "volume": 6256997.0}, {"date": "2018-10-12", "close": 360.11, "volume": 5352056.0}, {"date": "2018-10-15", "close": 358.88, "volume": 2884663.0}, {"date": "2018-10-16", "close": 368.25, "volume": 2818236.0}, {"date": "2018-10-17", "close": 365.5, "volume": 2235719.0}, {"date": "2018-10-18", "close": 359.35, "volume": 3254016.0}, {"date": "2018-10-19", "close": 356.26, "volume": 3490211.0}, {"date": "2018-10-22", "close": 355.98, "volume": 2259964.0}, {"date": "2018-10-23", "close": 350.05, "volume": 4384935.0}, {"date": "2018-10-24", "close": 354.65, "volume": 8435326.0}, {"date": "2018-10-25", "close": 363.77, "volume": 3999413.0}, {"date": "2018-10-26", "close": 359.27, "volume": 4067590.0}, {"date": "2018-10-29", "close": 335.59, "volume": 7449486.0}, {"date": "2018-10-30", "close": 349.91, "volume": 5767452.0}, {"date": "2018-10-31", "close": 354.86, "volume": 4173650.0}, {"date": "2018-11-01", "close": 363.07, "volume": 3754038.0}, {"date": "2018-11-02", "close": 357.75, "volume": 4026435.0}, {"date": "2018-11-05", "close": 361.98, "volume": 2253210.0}, {"date": "2018-11-06", "close": 366.47, "volume": 2467243.0}, {"date": "2018-11-07", "close": 372.02, "volume": 4012751.0}, {"date": "2018-11-08", "close": 370.77, "volume": 2751690.0}, {"date": "2018-11-09", "close": 369.34, "volume": 2589722.0}, {"date": "2018-11-12", "close": 357.03, "volume": 3083225.0}, {"date": "2018-11-13", "close": 349.51, "volume": 4957369.0}, {"date": "2018-11-14", "close": 344.72, "volume": 3436851.0}, {"date": "2018-11-15", "close": 341.57, "volume": 4860840.0}, {"date": "2018-11-16", "close": 335.95, "volume": 4423555.0}, {"date": "2018-11-19", "close": 320.94, "volume": 6773700.0}, {"date": "2018-11-20", "close": 317.7, "volume": 6874179.0}, {"date": "2018-11-21", "close": 317.32, "volume": 4400415.0}, {"date": "2018-11-23", "close": 312.32, "volume": 1599381.0}, {"date": "2018-11-26", "close": 316.36, "volume": 3359172.0}, {"date": "2018-11-27", "close": 318.03, "volume": 2944011.0}, {"date": "2018-11-28", "close": 333.5, "volume": 6113542.0}, {"date": "2018-11-29", "close": 342.56, "volume": 5294802.0}, {"date": "2018-11-30", "close": 346.76, "volume": 5368384.0}, {"date": "2018-12-03", "close": 359.96, "volume": 6565850.0}, {"date": "2018-12-04", "close": 342.5, "volume": 5161201.0}, {"date": "2018-12-06", "close": 331.9, "volume": 9280864.0}, {"date": "2018-12-07", "close": 323.22, "volume": 4523389.0}, {"date": "2018-12-10", "close": 326.35, "volume": 4393555.0}, {"date": "2018-12-11", "close": 322.03, "volume": 3563031.0}, {"date": "2018-12-12", "close": 326.69, "volume": 3420076.0}, {"date": "2018-12-13", "close": 325.47, "volume": 2246510.0}, {"date": "2018-12-14", "close": 318.75, "volume": 3296349.0}, {"date": "2018-12-17", "close": 316.13, "volume": 4933460.0}, {"date": "2018-12-18", "close": 328.06, "volume": 5858387.0}, {"date": "2018-12-19", "close": 319.55, "volume": 4756365.0}, {"date": "2018-12-20", "close": 313.05, "volume": 5324626.0}, {"date": "2018-12-21", "close": 304.55, "volume": 7636934.0}, {"date": "2018-12-24", "close": 294.16, "volume": 3435304.0}, {"date": "2018-12-26", "close": 313.93, "volume": 4708122.0}, {"date": "2018-12-27", "close": 317.14, "volume": 4274032.0}, {"date": "2018-12-28", "close": 316.38, "volume": 3723516.0}, {"date": "2018-12-31", "close": 322.5, "volume": 3551601.0}, {"date": "2019-01-02", "close": 323.81, "volume": 3248934.0}, {"date": "2019-01-03", "close": 310.9, "volume": 5573882.0}, {"date": "2019-01-04", "close": 327.08, "volume": 4436810.0}, {"date": "2019-01-07", "close": 328.11, "volume": 3945977.0}, {"date": "2019-01-08", "close": 340.53, "volume": 4728585.0}, {"date": "2019-01-09", "close": 343.83, "volume": 4203403.0}, {"date": "2019-01-10", "close": 352.61, "volume": 5350503.0}, {"date": "2019-01-11", "close": 352.9, "volume": 3153714.0}, {"date": "2019-01-14", "close": 350.36, "volume": 2467951.0}, {"date": "2019-01-15", "close": 352.24, "volume": 2937425.0}, {"date": "2019-01-16", "close": 352.06, "volume": 2722590.0}, {"date": "2019-01-17", "close": 359.09, "volume": 4257940.0}, {"date": "2019-01-18", "close": 364.73, "volume": 4255247.0}, {"date": "2019-01-22", "close": 357.9, "volume": 4333433.0}, {"date": "2019-01-23", "close": 358.61, "volume": 2923731.0}, {"date": "2019-01-24", "close": 358.27, "volume": 2800739.0}, {"date": "2019-01-25", "close": 364.2, "volume": 3185289.0}, {"date": "2019-01-28", "close": 362.97, "volume": 3125283.0}, {"date": "2019-01-29", "close": 364.91, "volume": 3188020.0}, {"date": "2019-01-30", "close": 387.72, "volume": 12685760.0}, {"date": "2019-01-31", "close": 385.62, "volume": 6870250.0}, {"date": "2019-02-01", "close": 387.43, "volume": 5370880.0}, {"date": "2019-02-04", "close": 397.0, "volume": 4245082.0}, {"date": "2019-02-05", "close": 410.18, "volume": 7219815.0}, {"date": "2019-02-06", "close": 411.11, "volume": 5352849.0}, {"date": "2019-02-07", "close": 405.17, "volume": 5199193.0}, {"date": "2019-02-08", "close": 404.91, "volume": 4568627.0}, {"date": "2019-02-11", "close": 403.95, "volume": 3044502.0}, {"date": "2019-02-12", "close": 410.72, "volume": 3260355.0}, {"date": "2019-02-13", "close": 410.58, "volume": 3076999.0}, {"date": "2019-02-14", "close": 409.82, "volume": 2722991.0}, {"date": "2019-02-15", "close": 417.97, "volume": 4010186.0}, {"date": "2019-02-19", "close": 416.26, "volume": 3049091.0}, {"date": "2019-02-20", "close": 421.55, "volume": 3986787.0}, {"date": "2019-02-21", "close": 417.58, "volume": 2852142.0}, {"date": "2019-02-22", "close": 424.05, "volume": 3131021.0}, {"date": "2019-02-25", "close": 426.87, "volume": 3271944.0}, {"date": "2019-02-26", "close": 426.77, "volume": 2501946.0}, {"date": "2019-02-27", "close": 435.44, "volume": 4596769.0}, {"date": "2019-02-28", "close": 439.96, "volume": 5047437.0}, {"date": "2019-03-01", "close": 440.62, "volume": 5026579.0}, {"date": "2019-03-04", "close": 432.69, "volume": 5964211.0}, {"date": "2019-03-05", "close": 430.12, "volume": 2793681.0}, {"date": "2019-03-06", "close": 424.46, "volume": 4155960.0}, {"date": "2019-03-07", "close": 422.56, "volume": 4890237.0}, {"date": "2019-03-08", "close": 422.54, "volume": 3792444.0}, {"date": "2019-03-11", "close": 400.01, "volume": 34693990.0}, {"date": "2019-03-12", "close": 375.41, "volume": 36876030.0}, {"date": "2019-03-13", "close": 377.14, "volume": 32346260.0}, {"date": "2019-03-14", "close": 373.3, "volume": 13463440.0}, {"date": "2019-03-15", "close": 378.99, "volume": 26667600.0}, {"date": "2019-03-18", "close": 372.28, "volume": 12936200.0}, {"date": "2019-03-19", "close": 373.43, "volume": 9562268.0}, {"date": "2019-03-20", "close": 376.16, "volume": 8708531.0}, {"date": "2019-03-21", "close": 372.7, "volume": 6769802.0}, {"date": "2019-03-22", "close": 362.17, "volume": 10114430.0}, {"date": "2019-03-25", "close": 370.46, "volume": 7929773.0}, {"date": "2019-03-26", "close": 370.38, "volume": 6389226.0}, {"date": "2019-03-27", "close": 374.21, "volume": 9584062.0}, {"date": "2019-03-28", "close": 374.44, "volume": 4694369.0}, {"date": "2019-03-29", "close": 381.42, "volume": 7601981.0}, {"date": "2019-04-01", "close": 391.54, "volume": 7664944.0}, {"date": "2019-04-02", "close": 390.75, "volume": 6387191.0}, {"date": "2019-04-03", "close": 384.74, "volume": 7142180.0}, {"date": "2019-04-04", "close": 395.86, "volume": 9353815.0}, {"date": "2019-04-05", "close": 391.93, "volume": 6779065.0}, {"date": "2019-04-08", "close": 374.52, "volume": 14426690.0}, {"date": "2019-04-09", "close": 369.04, "volume": 7968918.0}, {"date": "2019-04-10", "close": 364.94, "volume": 8118173.0}, {"date": "2019-04-11", "close": 370.16, "volume": 6526032.0}, {"date": "2019-04-12", "close": 379.64, "volume": 7207696.0}, {"date": "2019-04-15", "close": 375.46, "volume": 3805356.0}, {"date": "2019-04-16", "close": 381.72, "volume": 7067068.0}, {"date": "2019-04-17", "close": 377.52, "volume": 4195495.0}, {"date": "2019-04-18", "close": 380.07, "volume": 4644278.0}, {"date": "2019-04-22", "close": 375.17, "volume": 4139888.0}, {"date": "2019-04-23", "close": 374.02, "volume": 4866391.0}, {"date": "2019-04-24", "close": 375.46, "volume": 9842009.0}, {"date": "2019-04-25", "close": 382.8, "volume": 6607094.0}, {"date": "2019-04-26", "close": 380.79, "volume": 4235936.0}, {"date": "2019-04-29", "close": 379.05, "volume": 5450287.0}, {"date": "2019-04-30", "close": 377.69, "volume": 3268866.0}, {"date": "2019-05-01", "close": 376.8, "volume": 2765572.0}, {"date": "2019-05-02", "close": 375.8, "volume": 2438759.0}, {"date": "2019-05-03", "close": 376.46, "volume": 2953838.0}, {"date": "2019-05-06", "close": 371.6, "volume": 4747601.0}, {"date": "2019-05-07", "close": 357.23, "volume": 9740301.0}, {"date": "2019-05-08", "close": 359.75, "volume": 6029997.0}, {"date": "2019-05-09", "close": 354.13, "volume": 6075156.0}, {"date": "2019-05-10", "close": 354.67, "volume": 4574070.0}, {"date": "2019-05-13", "close": 337.37, "volume": 7757832.0}, {"date": "2019-05-14", "close": 343.04, "volume": 4747753.0}, {"date": "2019-05-15", "close": 345.64, "volume": 4809967.0}, {"date": "2019-05-16", "close": 353.81, "volume": 6036506.0}, {"date": "2019-05-17", "close": 355.02, "volume": 5282942.0}, {"date": "2019-05-20", "close": 352.79, "volume": 3219868.0}, {"date": "2019-05-21", "close": 358.75, "volume": 4022572.0}, {"date": "2019-05-22", "close": 352.78, "volume": 3841430.0}, {"date": "2019-05-23", "close": 350.55, "volume": 5305388.0}, {"date": "2019-05-24", "close": 354.9, "volume": 5387544.0}, {"date": "2019-05-28", "close": 354.88, "volume": 3504281.0}, {"date": "2019-05-29", "close": 348.8, "volume": 4160546.0}, {"date": "2019-05-30", "close": 349.87, "volume": 2183884.0}, {"date": "2019-05-31", "close": 341.61, "volume": 3217646.0}, {"date": "2019-06-03", "close": 338.89, "volume": 5148019.0}, {"date": "2019-06-04", "close": 344.62, "volume": 3592323.0}, {"date": "2019-06-05", "close": 348.75, "volume": 3188375.0}, {"date": "2019-06-06", "close": 350.64, "volume": 2582259.0}, {"date": "2019-06-07", "close": 353.7, "volume": 2470694.0}, {"date": "2019-06-10", "close": 353.8, "volume": 2560805.0}, {"date": "2019-06-11", "close": 349.33, "volume": 2702727.0}, {"date": "2019-06-12", "close": 347.03, "volume": 2738326.0}, {"date": "2019-06-13", "close": 348.86, "volume": 2621303.0}, {"date": "2019-06-14", "close": 347.16, "volume": 2258374.0}, {"date": "2019-06-17", "close": 354.9, "volume": 3746426.0}, {"date": "2019-06-18", "close": 373.96, "volume": 9199161.0}, {"date": "2019-06-19", "close": 368.56, "volume": 5715985.0}, {"date": "2019-06-20", "close": 374.88, "volume": 3794488.0}, {"date": "2019-06-21", "close": 371.84, "volume": 4923678.0}, {"date": "2019-06-24", "close": 373.99, "volume": 2323241.0}, {"date": "2019-06-25", "close": 369.32, "volume": 3005403.0}, {"date": "2019-06-26", "close": 374.94, "volume": 4542016.0}, {"date": "2019-06-27", "close": 364.02, "volume": 8980010.0}, {"date": "2019-06-28", "close": 364.01, "volume": 4737120.0}, {"date": "2019-07-01", "close": 356.46, "volume": 6409568.0}, {"date": "2019-07-02", "close": 354.16, "volume": 3777328.0}, {"date": "2019-07-03", "close": 354.47, "volume": 2164921.0}, {"date": "2019-07-05", "close": 355.86, "volume": 3208164.0}, {"date": "2019-07-08", "close": 351.12, "volume": 3262324.0}, {"date": "2019-07-09", "close": 353.09, "volume": 4828204.0}, {"date": "2019-07-10", "close": 352.3, "volume": 2946742.0}, {"date": "2019-07-11", "close": 359.0, "volume": 5059223.0}, {"date": "2019-07-12", "close": 365.33, "volume": 3592818.0}, {"date": "2019-07-15", "close": 361.61, "volume": 4814634.0}, {"date": "2019-07-16", "close": 362.75, "volume": 2960425.0}, {"date": "2019-07-17", "close": 369.52, "volume": 4009990.0}, {"date": "2019-07-18", "close": 361.11, "volume": 4615218.0}, {"date": "2019-07-19", "close": 377.36, "volume": 9503960.0}, {"date": "2019-07-22", "close": 373.42, "volume": 4267293.0}, {"date": "2019-07-23", "close": 373.07, "volume": 3354863.0}, {"date": "2019-07-24", "close": 361.43, "volume": 7447884.0}, {"date": "2019-07-25", "close": 348.09, "volume": 9663678.0}, {"date": "2019-07-26", "close": 345.0, "volume": 4441078.0}, {"date": "2019-07-29", "close": 340.21, "volume": 4116566.0}, {"date": "2019-07-30", "close": 347.46, "volume": 4527975.0}, {"date": "2019-07-31", "close": 341.18, "volume": 5219748.0}, {"date": "2019-08-01", "close": 334.29, "volume": 6465267.0}, {"date": "2019-08-02", "close": 339.56, "volume": 4675379.0}, {"date": "2019-08-05", "close": 331.06, "volume": 5876085.0}, {"date": "2019-08-06", "close": 332.45, "volume": 3653260.0}, {"date": "2019-08-07", "close": 331.38, "volume": 4187612.0}, {"date": "2019-08-08", "close": 336.35, "volume": 3672980.0}, {"date": "2019-08-09", "close": 337.55, "volume": 3102912.0}, {"date": "2019-08-12", "close": 332.94, "volume": 2683390.0}, {"date": "2019-08-13", "close": 332.86, "volume": 3722995.0}, {"date": "2019-08-14", "close": 320.42, "volume": 5110375.0}, {"date": "2019-08-15", "close": 328.0, "volume": 4721760.0}, {"date": "2019-08-16", "close": 330.45, "volume": 3866567.0}, {"date": "2019-08-19", "close": 333.78, "volume": 2335628.0}, {"date": "2019-08-20", "close": 331.75, "volume": 2039413.0}, {"date": "2019-08-21", "close": 339.99, "volume": 3266453.0}, {"date": "2019-08-22", "close": 354.41, "volume": 8325094.0}, {"date": "2019-08-23", "close": 356.01, "volume": 11527790.0}, {"date": "2019-08-26", "close": 359.04, "volume": 4665447.0}, {"date": "2019-08-27", "close": 354.73, "volume": 3742125.0}, {"date": "2019-08-28", "close": 359.97, "volume": 2409302.0}, {"date": "2019-08-29", "close": 362.74, "volume": 2718316.0}, {"date": "2019-08-30", "close": 364.09, "volume": 3147903.0}, {"date": "2019-09-03", "close": 354.42, "volume": 4273831.0}, {"date": "2019-09-04", "close": 356.53, "volume": 2752789.0}, {"date": "2019-09-05", "close": 360.3, "volume": 3646077.0}, {"date": "2019-09-06", "close": 363.0, "volume": 3022591.0}, {"date": "2019-09-09", "close": 358.78, "volume": 4183288.0}, {"date": "2019-09-10", "close": 369.49, "volume": 4547237.0}, {"date": "2019-09-11", "close": 382.94, "volume": 8437022.0}, {"date": "2019-09-12", "close": 375.63, "volume": 4495290.0}, {"date": "2019-09-13", "close": 379.76, "volume": 3628926.0}, {"date": "2019-09-16", "close": 378.85, "volume": 3055451.0}, {"date": "2019-09-17", "close": 384.2, "volume": 3299033.0}, {"date": "2019-09-18", "close": 386.41, "volume": 4241370.0}, {"date": "2019-09-19", "close": 384.44, "volume": 3026629.0}, {"date": "2019-09-20", "close": 379.39, "volume": 6853019.0}, {"date": "2019-09-23", "close": 377.03, "volume": 3061873.0}, {"date": "2019-09-24", "close": 381.65, "volume": 3594472.0}, {"date": "2019-09-25", "close": 386.2, "volume": 4782395.0}, {"date": "2019-09-26", "close": 386.89, "volume": 2535350.0}, {"date": "2019-09-27", "close": 382.86, "volume": 2732148.0}, {"date": "2019-09-30", "close": 380.47, "volume": 3211818.0}, {"date": "2019-10-01", "close": 374.94, "volume": 2953276.0}, {"date": "2019-10-02", "close": 367.36, "volume": 3736441.0}, {"date": "2019-10-03", "close": 372.07, "volume": 2719561.0}, {"date": "2019-10-04", "close": 375.7, "volume": 2013254.0}, {"date": "2019-10-07", "close": 376.54, "volume": 1953195.0}, {"date": "2019-10-08", "close": 374.1, "volume": 4051648.0}, {"date": "2019-10-09", "close": 374.96, "volume": 2794769.0}, {"date": "2019-10-10", "close": 371.0, "volume": 2760659.0}, {"date": "2019-10-11", "close": 374.92, "volume": 3973451.0}, {"date": "2019-10-14", "close": 373.18, "volume": 2138932.0}, {"date": "2019-10-15", "close": 370.96, "volume": 2861420.0}, {"date": "2019-10-16", "close": 372.43, "volume": 3683227.0}, {"date": "2019-10-17", "close": 369.06, "volume": 2402691.0}, {"date": "2019-10-18", "close": 344.0, "volume": 13568420.0}, {"date": "2019-10-21", "close": 331.06, "volume": 15538450.0}, {"date": "2019-10-22", "close": 337.0, "volume": 7972185.0}, {"date": "2019-10-23", "close": 340.5, "volume": 10993360.0}, {"date": "2019-10-24", "close": 344.55, "volume": 5414087.0}, {"date": "2019-10-25", "close": 339.83, "volume": 4058018.0}, {"date": "2019-10-28", "close": 340.88, "volume": 3234472.0}, {"date": "2019-10-29", "close": 348.93, "volume": 6113596.0}, {"date": "2019-10-30", "close": 346.06, "volume": 3997585.0}, {"date": "2019-10-31", "close": 339.91, "volume": 3868444.0}, {"date": "2019-11-01", "close": 345.19, "volume": 3538185.0}, {"date": "2019-11-04", "close": 351.09, "volume": 3703034.0}, {"date": "2019-11-05", "close": 358.29, "volume": 5468937.0}, {"date": "2019-11-06", "close": 354.19, "volume": 3815659.0}, {"date": "2019-11-07", "close": 357.31, "volume": 2834543.0}, {"date": "2019-11-08", "close": 351.0, "volume": 3220608.0}, {"date": "2019-11-11", "close": 366.96, "volume": 11488380.0}, {"date": "2019-11-12", "close": 362.88, "volume": 5773506.0}, {"date": "2019-11-13", "close": 362.5, "volume": 3479746.0}, {"date": "2019-11-14", "close": 367.44, "volume": 5343481.0}, {"date": "2019-11-15", "close": 371.68, "volume": 5496784.0}, {"date": "2019-11-18", "close": 369.46, "volume": 3824935.0}, {"date": "2019-11-19", "close": 367.0, "volume": 6674773.0}, {"date": "2019-11-20", "close": 370.91, "volume": 3775225.0}, {"date": "2019-11-21", "close": 366.44, "volume": 2703757.0}, {"date": "2019-11-22", "close": 371.34, "volume": 3915722.0}, {"date": "2019-11-25", "close": 373.13, "volume": 3324817.0}, {"date": "2019-11-26", "close": 373.51, "volume": 2866703.0}, {"date": "2019-11-27", "close": 368.0, "volume": 4152213.0}, {"date": "2019-11-29", "close": 366.18, "volume": 1390949.0}, {"date": "2019-12-02", "close": 355.18, "volume": 4804645.0}, {"date": "2019-12-03", "close": 352.08, "volume": 4768261.0}, {"date": "2019-12-04", "close": 348.84, "volume": 3016326.0}, {"date": "2019-12-05", "close": 345.68, "volume": 4693835.0}, {"date": "2019-12-06", "close": 354.09, "volume": 2856593.0}, {"date": "2019-12-09", "close": 351.21, "volume": 2893651.0}, {"date": "2019-12-10", "close": 347.9, "volume": 2923209.0}, {"date": "2019-12-11", "close": 350.0, "volume": 7375582.0}, {"date": "2019-12-12", "close": 346.29, "volume": 5981408.0}, {"date": "2019-12-13", "close": 341.67, "volume": 4530563.0}, {"date": "2019-12-16", "close": 327.0, "volume": 16525620.0}, {"date": "2019-12-17", "close": 327.0, "volume": 13533830.0}, {"date": "2019-12-18", "close": 330.68, "volume": 7032362.0}, {"date": "2019-12-19", "close": 333.5, "volume": 5497043.0}, {"date": "2019-12-20", "close": 328.0, "volume": 9493539.0}, {"date": "2019-12-23", "close": 337.55, "volume": 9539569.0}, {"date": "2019-12-24", "close": 333.0, "volume": 4120051.0}, {"date": "2019-12-26", "close": 329.92, "volume": 4601222.0}, {"date": "2019-12-27", "close": 330.14, "volume": 4128140.0}, {"date": "2019-12-30", "close": 326.4, "volume": 4528004.0}, {"date": "2019-12-31", "close": 325.76, "volume": 4965226.0}, {"date": "2020-01-02", "close": 333.32, "volume": 4548221.0}, {"date": "2020-01-03", "close": 332.76, "volume": 3878374.0}, {"date": "2020-01-06", "close": 333.74, "volume": 5357973.0}, {"date": "2020-01-07", "close": 337.28, "volume": 9942277.0}, {"date": "2020-01-08", "close": 331.37, "volume": 8246250.0}, {"date": "2020-01-09", "close": 336.34, "volume": 8183707.0}, {"date": "2020-01-10", "close": 329.92, "volume": 7170124.0}, {"date": "2020-01-13", "close": 330.22, "volume": 5655345.0}, {"date": "2020-01-14", "close": 332.35, "volume": 6952018.0}, {"date": "2020-01-15", "close": 329.8, "volume": 4578332.0}, {"date": "2020-01-16", "close": 332.0, "volume": 4024079.0}, {"date": "2020-01-17", "close": 324.15, "volume": 11061720.0}, {"date": "2020-01-21", "close": 313.37, "volume": 19317990.0}, {"date": "2020-01-22", "close": 309.0, "volume": 18792600.0}, {"date": "2020-01-23", "close": 317.79, "volume": 9702076.0}, {"date": "2020-01-24", "close": 323.05, "volume": 17798200.0}, {"date": "2020-01-27", "close": 316.6, "volume": 7468146.0}, {"date": "2020-01-28", "close": 316.56, "volume": 5502155.0}, {"date": "2020-01-29", "close": 322.02, "volume": 12458420.0}, {"date": "2020-01-30", "close": 323.3, "volume": 6021977.0}, {"date": "2020-01-31", "close": 318.27, "volume": 4999608.0}, {"date": "2020-02-03", "close": 316.0, "volume": 4847667.0}, {"date": "2020-02-04", "close": 317.94, "volume": 3779766.0}, {"date": "2020-02-05", "close": 329.55, "volume": 6071783.0}, {"date": "2020-02-06", "close": 341.43, "volume": 12845460.0}, {"date": "2020-02-07", "close": 336.75, "volume": 5337796.0}, {"date": "2020-02-10", "close": 344.67, "volume": 5876407.0}, {"date": "2020-02-11", "close": 344.42, "volume": 5311518.0}, {"date": "2020-02-12", "close": 347.45, "volume": 4421510.0}, {"date": "2020-02-13", "close": 342.82, "volume": 3783073.0}, {"date": "2020-02-14", "close": 340.49, "volume": 4199751.0}, {"date": "2020-02-18", "close": 338.88, "volume": 2908141.0}, {"date": "2020-02-19", "close": 338.3, "volume": 4935730.0}, {"date": "2020-02-20", "close": 336.28, "volume": 2807518.0}, {"date": "2020-02-21", "close": 330.38, "volume": 3709888.0}, {"date": "2020-02-24", "close": 317.9, "volume": 6073231.0}, {"date": "2020-02-25", "close": 304.14, "volume": 8052504.0}, {"date": "2020-02-26", "close": 305.59, "volume": 6996558.0}, {"date": "2020-02-27", "close": 287.76, "volume": 10982360.0}, {"date": "2020-02-28", "close": 275.11, "volume": 15375140.0}, {"date": "2020-03-02", "close": 289.27, "volume": 11012270.0}, {"date": "2020-03-03", "close": 280.62, "volume": 7499341.0}, {"date": "2020-03-04", "close": 283.12, "volume": 6986113.0}, {"date": "2020-03-05", "close": 260.37, "volume": 14669060.0}, {"date": "2020-03-06", "close": 262.33, "volume": 12861830.0}, {"date": "2020-03-09", "close": 227.17, "volume": 11585500.0}, {"date": "2020-03-10", "close": 231.01, "volume": 13059630.0}, {"date": "2020-03-11", "close": 189.08, "volume": 28571910.0}, {"date": "2020-03-12", "close": 154.84, "volume": 31734390.0}, {"date": "2020-03-13", "close": 170.2, "volume": 21168470.0}, {"date": "2020-03-16", "close": 129.61, "volume": 26844390.0}, {"date": "2020-03-17", "close": 124.14, "volume": 54492220.0}, {"date": "2020-03-18", "close": 101.89, "volume": 61943230.0}, {"date": "2020-03-19", "close": 97.71, "volume": 40210590.0}, {"date": "2020-03-20", "close": 95.01, "volume": 41370710.0}, {"date": "2020-03-23", "close": 105.62, "volume": 46140130.0}, {"date": "2020-03-24", "close": 127.68, "volume": 43683120.0}, {"date": "2020-03-25", "close": 158.73, "volume": 77825910.0}, {"date": "2020-03-26", "close": 180.55, "volume": 63504050.0}, {"date": "2020-03-27", "close": 162.0, "volume": 47880170.0}, {"date": "2020-03-30", "close": 152.28, "volume": 51052460.0}, {"date": "2020-03-31", "close": 149.14, "volume": 29954050.0}, {"date": "2020-04-01", "close": 130.7, "volume": 41899750.0}, {"date": "2020-04-02", "close": 123.27, "volume": 42372380.0}, {"date": "2020-04-03", "close": 124.52, "volume": 37347390.0}, {"date": "2020-04-06", "close": 148.77, "volume": 51085490.0}, {"date": "2020-04-07", "close": 141.58, "volume": 56699070.0}, {"date": "2020-04-08", "close": 146.87, "volume": 41350990.0}, {"date": "2020-04-09", "close": 151.84, "volume": 38049550.0}, {"date": "2020-04-13", "close": 147.33, "volume": 26034100.0}, {"date": "2020-04-14", "close": 141.0, "volume": 33970450.0}, {"date": "2020-04-15", "close": 145.98, "volume": 39297630.0}, {"date": "2020-04-16", "close": 134.24, "volume": 41364810.0}, {"date": "2020-04-17", "close": 154.0, "volume": 52389410.0}, {"date": "2020-04-20", "close": 143.61, "volume": 34983830.0}, {"date": "2020-04-21", "close": 136.33, "volume": 27043790.0}, {"date": "2020-04-22", "close": 134.97, "volume": 22842630.0}, {"date": "2020-04-23", "close": 137.74, "volume": 25936400.0}, {"date": "2020-04-24", "close": 128.98, "volume": 35947670.0}, {"date": "2020-04-27", "close": 128.68, "volume": 34562990.0}, {"date": "2020-04-28", "close": 131.3, "volume": 37806920.0}, {"date": "2020-04-29", "close": 139.0, "volume": 60454410.0}, {"date": "2020-04-30", "close": 141.02, "volume": 37876640.0}, {"date": "2020-05-01", "close": 133.37, "volume": 36613110.0}, {"date": "2020-05-04", "close": 131.46, "volume": 30708930.0}, {"date": "2020-05-05", "close": 125.4, "volume": 30620970.0}, {"date": "2020-05-06", "close": 121.86, "volume": 29627740.0}, {"date": "2020-05-07", "close": 128.65, "volume": 29525040.0}, {"date": "2020-05-08", "close": 133.44, "volume": 22739740.0}, {"date": "2020-05-11", "close": 128.91, "volume": 20055450.0}, {"date": "2020-05-12", "close": 125.22, "volume": 22578970.0}, {"date": "2020-05-13", "close": 121.5, "volume": 26002000.0}, {"date": "2020-05-14", "close": 122.52, "volume": 37499200.0}, {"date": "2020-05-15", "close": 120.0, "volume": 26756830.0}, {"date": "2020-05-18", "close": 135.44, "volume": 43891480.0}, {"date": "2020-05-19", "close": 130.44, "volume": 32373040.0}, {"date": "2020-05-20", "close": 133.32, "volume": 21835490.0}, {"date": "2020-05-21", "close": 139.0, "volume": 48263860.0}, {"date": "2020-05-22", "close": 137.53, "volume": 21098830.0}, {"date": "2020-05-26", "close": 144.73, "volume": 30338250.0}, {"date": "2020-05-27", "close": 149.52, "volume": 32799950.0}, {"date": "2020-05-28", "close": 149.82, "volume": 34849880.0}, {"date": "2020-05-29", "close": 145.85, "volume": 33905080.0}, {"date": "2020-06-01", "close": 151.39, "volume": 27239000.0}, {"date": "2020-06-02", "close": 153.31, "volume": 24780510.0}, {"date": "2020-06-03", "close": 173.16, "volume": 66486430.0}, {"date": "2020-06-04", "close": 184.3, "volume": 67155580.0}, {"date": "2020-06-05", "close": 205.43, "volume": 99846050.0}, {"date": "2020-06-08", "close": 230.5, "volume": 80902750.0}, {"date": "2020-06-09", "close": 216.74, "volume": 66688660.0}, {"date": "2020-06-10", "close": 203.41, "volume": 90384850.0}, {"date": "2020-06-11", "close": 170.0, "volume": 103212800.0}, {"date": "2020-06-12", "close": 189.51, "volume": 89550060.0}, {"date": "2020-06-15", "close": 190.94, "volume": 78612900.0}, {"date": "2020-06-16", "close": 197.77, "volume": 76496870.0}, {"date": "2020-06-17", "close": 192.54, "volume": 53085360.0}, {"date": "2020-06-18", "close": 192.29, "volume": 60849850.0}, {"date": "2020-06-19", "close": 187.02, "volume": 67262080.0}, {"date": "2020-06-22", "close": 188.52, "volume": 53901490.0}, {"date": "2020-06-23", "close": 187.88, "volume": 50281300.0}, {"date": "2020-06-24", "close": 176.69, "volume": 56534830.0}, {"date": "2020-06-25", "close": 174.88, "volume": 57335720.0}, {"date": "2020-06-26", "close": 170.01, "volume": 50644430.0}, {"date": "2020-06-29", "close": 194.49, "volume": 78499940.0}, {"date": "2020-06-30", "close": 183.3, "volume": 65493080.0}, {"date": "2020-07-01", "close": 180.32, "volume": 49036750.0}, {"date": "2020-07-02", "close": 180.81, "volume": 41792300.0}, {"date": "2020-07-06", "close": 187.91, "volume": 49471670.0}, {"date": "2020-07-07", "close": 178.88, "volume": 37105280.0}, {"date": "2020-07-08", "close": 180.08, "volume": 38116200.0}, {"date": "2020-07-09", "close": 173.28, "volume": 33514460.0}, {"date": "2020-07-10", "close": 178.44, "volume": 40955570.0}, {"date": "2020-07-13", "close": 175.65, "volume": 43364680.0}, {"date": "2020-07-14", "close": 179.96, "volume": 39256210.0}, {"date": "2020-07-15", "close": 187.94, "volume": 48044830.0}, {"date": "2020-07-16", "close": 178.7, "volume": 35050020.0}, {"date": "2020-07-17", "close": 175.66, "volume": 26214980.0}, {"date": "2020-07-20", "close": 174.42, "volume": 25294300.0}, {"date": "2020-07-21", "close": 178.63, "volume": 40774510.0}, {"date": "2020-07-22", "close": 179.79, "volume": 29790310.0}, {"date": "2020-07-23", "close": 176.45, "volume": 29587220.0}, {"date": "2020-07-24", "close": 173.76, "volume": 28548040.0}, {"date": "2020-07-27", "close": 170.21, "volume": 30243770.0}, {"date": "2020-07-28", "close": 170.84, "volume": 25349140.0}, {"date": "2020-07-29", "close": 166.01, "volume": 51709630.0}, {"date": "2020-07-30", "close": 161.95, "volume": 29140020.0}, {"date": "2020-07-31", "close": 158.0, "volume": 30286700.0}, {"date": "2020-08-03", "close": 162.27, "volume": 38520490.0}, {"date": "2020-08-04", "close": 165.07, "volume": 30853450.0}, {"date": "2020-08-05", "close": 174.28, "volume": 46550970.0}, {"date": "2020-08-06", "close": 172.2, "volume": 32921630.0}, {"date": "2020-08-07", "close": 170.02, "volume": 19317970.0}, {"date": "2020-08-10", "close": 179.41, "volume": 35857660.0}, {"date": "2020-08-11", "close": 180.13, "volume": 61036610.0}, {"date": "2020-08-12", "close": 175.44, "volume": 40702390.0}, {"date": "2020-08-13", "close": 174.73, "volume": 22958760.0}, {"date": "2020-08-14", "close": 178.08, "volume": 32414090.0}, {"date": "2020-08-17", "close": 172.01, "volume": 23352130.0}, {"date": "2020-08-18", "close": 170.23, "volume": 21488490.0}, {"date": "2020-08-19", "close": 169.27, "volume": 25601500.0}, {"date": "2020-08-20", "close": 169.58, "volume": 23213410.0}, {"date": "2020-08-21", "close": 167.5, "volume": 16945900.0}, {"date": "2020-08-24", "close": 178.27, "volume": 39317110.0}, {"date": "2020-08-25", "close": 174.73, "volume": 31318540.0}, {"date": "2020-08-26", "close": 171.9, "volume": 16189790.0}, {"date": "2020-08-27", "close": 174.2, "volume": 29548070.0}, {"date": "2020-08-28", "close": 175.8, "volume": 20383900.0}, {"date": "2020-08-31", "close": 171.82, "volume": 16264300.0}, {"date": "2020-09-01", "close": 172.1, "volume": 18997420.0}, {"date": "2020-09-02", "close": 174.78, "volume": 16552090.0}, {"date": "2020-09-03", "close": 168.77, "volume": 27799390.0}, {"date": "2020-09-04", "close": 171.05, "volume": 18867270.0}, {"date": "2020-09-08", "close": 161.08, "volume": 22622680.0}, {"date": "2020-09-09", "close": 160.78, "volume": 21951400.0}, {"date": "2020-09-10", "close": 157.69, "volume": 14532590.0}, {"date": "2020-09-11", "close": 160.23, "volume": 14722440.0}, {"date": "2020-09-14", "close": 165.35, "volume": 17228430.0}, {"date": "2020-09-15", "close": 163.49, "volume": 14881700.0}, {"date": "2020-09-16", "close": 167.46, "volume": 21886250.0}, {"date": "2020-09-17", "close": 167.53, "volume": 19717830.0}, {"date": "2020-09-18", "close": 161.14, "volume": 22057120.0}, {"date": "2020-09-21", "close": 156.35, "volume": 23125340.0}, {"date": "2020-09-22", "close": 156.8, "volume": 17768920.0}, {"date": "2020-09-23", "close": 151.18, "volume": 18247500.0}, {"date": "2020-09-24", "close": 146.05, "volume": 27098140.0}, {"date": "2020-09-25", "close": 156.03, "volume": 29123010.0}, {"date": "2020-09-28", "close": 166.08, "volume": 38868160.0}, {"date": "2020-09-29", "close": 163.6, "volume": 19920970.0}, {"date": "2020-09-30", "close": 165.26, "volume": 38436690.0}, {"date": "2020-10-01", "close": 167.86, "volume": 30677080.0}, {"date": "2020-10-02", "close": 168.08, "volume": 31773790.0}, {"date": "2020-10-05", "close": 171.2, "volume": 19082150.0}, {"date": "2020-10-06", "close": 159.54, "volume": 47132550.0}, {"date": "2020-10-07", "close": 164.61, "volume": 26019070.0}, {"date": "2020-10-08", "close": 168.0, "volume": 20598600.0}, {"date": "2020-10-09", "close": 167.33, "volume": 17405970.0}, {"date": "2020-10-12", "close": 167.35, "volume": 12176640.0}, {"date": "2020-10-13", "close": 162.14, "volume": 15182630.0}, {"date": "2020-10-14", "close": 163.24, "volume": 10541790.0}, {"date": "2020-10-15", "close": 164.24, "volume": 13226820.0}, {"date": "2020-10-16", "close": 167.35, "volume": 31780630.0}, {"date": "2020-10-19", "close": 167.11, "volume": 16519620.0}, {"date": "2020-10-20", "close": 167.24, "volume": 12319920.0}, {"date": "2020-10-21", "close": 163.86, "volume": 11450650.0}, {"date": "2020-10-22", "close": 169.07, "volume": 14238160.0}, {"date": "2020-10-23", "close": 167.36, "volume": 10024180.0}, {"date": "2020-10-26", "close": 160.83, "volume": 16151140.0}, {"date": "2020-10-27", "close": 155.24, "volume": 15491860.0}, {"date": "2020-10-28", "close": 148.14, "volume": 20279770.0}, {"date": "2020-10-29", "close": 148.29, "volume": 14554270.0}, {"date": "2020-10-30", "close": 144.39, "volume": 15392750.0}, {"date": "2020-11-02", "close": 148.6, "volume": 13854650.0}, {"date": "2020-11-03", "close": 153.65, "volume": 12249770.0}, {"date": "2020-11-04", "close": 151.63, "volume": 11344720.0}, {"date": "2020-11-05", "close": 157.09, "volume": 12328320.0}, {"date": "2020-11-06", "close": 157.74, "volume": 8995560.0}, {"date": "2020-11-09", "close": 179.36, "volume": 49014410.0}, {"date": "2020-11-10", "close": 188.69, "volume": 46404280.0}, {"date": "2020-11-11", "close": 182.15, "volume": 29907750.0}, {"date": "2020-11-12", "close": 176.72, "volume": 20336210.0}, {"date": "2020-11-13", "close": 187.11, "volume": 19784800.0}, {"date": "2020-11-16", "close": 202.4, "volume": 40562840.0}, {"date": "2020-11-17", "close": 210.05, "volume": 38299290.0}, {"date": "2020-11-18", "close": 203.3, "volume": 65990690.0}, {"date": "2020-11-19", "close": 205.67, "volume": 34236070.0}, {"date": "2020-11-20", "close": 199.62, "volume": 18230880.0}, {"date": "2020-11-23", "close": 211.53, "volume": 28372400.0}, {"date": "2020-11-24", "close": 218.49, "volume": 31132000.0}, {"date": "2020-11-25", "close": 217.61, "volume": 19254140.0}, {"date": "2020-11-27", "close": 216.5, "volume": 9970228.0}, {"date": "2020-11-30", "close": 210.71, "volume": 16501860.0}, {"date": "2020-12-01", "close": 213.01, "volume": 15805160.0}, {"date": "2020-12-02", "close": 223.85, "volume": 25912260.0}, {"date": "2020-12-03", "close": 237.2, "volume": 45945140.0}, {"date": "2020-12-04", "close": 232.71, "volume": 29378370.0}, {"date": "2020-12-07", "close": 238.17, "volume": 33246660.0}, {"date": "2020-12-08", "close": 236.57, "volume": 19682030.0}, {"date": "2020-12-09", "close": 232.06, "volume": 19043600.0}, {"date": "2020-12-10", "close": 234.43, "volume": 16185030.0}, {"date": "2020-12-11", "close": 230.33, "volume": 17311800.0}, {"date": "2020-12-14", "close": 228.62, "volume": 19231240.0}, {"date": "2020-12-15", "close": 229.5, "volume": 19013190.0}, {"date": "2020-12-16", "close": 225.87, "volume": 17858390.0}, {"date": "2020-12-17", "close": 221.24, "volume": 17465600.0}, {"date": "2020-12-18", "close": 219.75, "volume": 19092760.0}, {"date": "2020-12-21", "close": 219.31, "volume": 18726510.0}, {"date": "2020-12-22", "close": 218.78, "volume": 13326170.0}, {"date": "2020-12-23", "close": 219.69, "volume": 10869010.0}, {"date": "2020-12-24", "close": 217.15, "volume": 6398510.0}, {"date": "2020-12-28", "close": 216.09, "volume": 9090579.0}, {"date": "2020-12-29", "close": 216.25, "volume": 14593770.0}, {"date": "2020-12-30", "close": 216.67, "volume": 10812620.0}, {"date": "2020-12-31", "close": 214.06, "volume": 10487570.0}, {"date": "2021-01-04", "close": 202.72, "volume": 21225590.0}, {"date": "2021-01-05", "close": 211.63, "volume": 19338300.0}, {"date": "2021-01-06", "close": 211.03, "volume": 16202160.0}, {"date": "2021-01-07", "close": 212.71, "volume": 14474100.0}, {"date": "2021-01-08", "close": 209.9, "volume": 14144020.0}, {"date": "2021-01-11", "close": 206.79, "volume": 16789280.0}, {"date": "2021-01-12", "close": 208.41, "volume": 12836220.0}, {"date": "2021-01-13", "close": 207.21, "volume": 8570469.0}, {"date": "2021-01-14", "close": 209.91, "volume": 12446820.0}, {"date": "2021-01-15", "close": 204.32, "volume": 11103340.0}, {"date": "2021-01-19", "close": 210.71, "volume": 11947220.0}, {"date": "2021-01-20", "close": 211.45, "volume": 9727036.0}, {"date": "2021-01-21", "close": 207.41, "volume": 11119830.0}, {"date": "2021-01-22", "close": 205.84, "volume": 7514630.0}, {"date": "2021-01-25", "close": 203.36, "volume": 14276240.0}, {"date": "2021-01-26", "close": 202.06, "volume": 11011760.0}, {"date": "2021-01-27", "close": 194.03, "volume": 20948460.0}, {"date": "2021-01-28", "close": 197.23, "volume": 10403210.0}, {"date": "2021-01-29", "close": 194.19, "volume": 13683740.0}, {"date": "2021-02-01", "close": 195.84, "volume": 9061904.0}, {"date": "2021-02-02", "close": 200.94, "volume": 11130620.0}, {"date": "2021-02-03", "close": 207.39, "volume": 11836860.0}, {"date": "2021-02-04", "close": 210.64, "volume": 11869930.0}, {"date": "2021-02-05", "close": 207.93, "volume": 9546076.0}, {"date": "2021-02-08", "close": 211.95, "volume": 11182090.0}, {"date": "2021-02-09", "close": 215.12, "volume": 13615660.0}, {"date": "2021-02-10", "close": 211.92, "volume": 11510720.0}, {"date": "2021-02-11", "close": 210.66, "volume": 7140235.0}, {"date": "2021-02-12", "close": 210.98, "volume": 6010791.0}, {"date": "2021-02-16", "close": 217.18, "volume": 10171130.0}, {"date": "2021-02-17", "close": 215.52, "volume": 9295592.0}, {"date": "2021-02-18", "close": 208.48, "volume": 9121302.0}, {"date": "2021-02-19", "close": 217.47, "volume": 12415280.0}, {"date": "2021-02-22", "close": 212.88, "volume": 21413750.0}, {"date": "2021-02-23", "close": 212.12, "volume": 15996700.0}, {"date": "2021-02-24", "close": 229.34, "volume": 30709280.0}, {"date": "2021-02-25", "close": 216.45, "volume": 19283010.0}, {"date": "2021-02-26", "close": 212.01, "volume": 12838430.0}, {"date": "2021-03-01", "close": 224.39, "volume": 18735440.0}, {"date": "2021-03-02", "close": 223.14, "volume": 11114400.0}, {"date": "2021-03-03", "close": 228.56, "volume": 30426040.0}, {"date": "2021-03-04", "close": 224.71, "volume": 26645060.0}, {"date": "2021-03-05", "close": 223.22, "volume": 20026580.0}, {"date": "2021-03-08", "close": 224.03, "volume": 13836760.0}, {"date": "2021-03-09", "close": 230.61, "volume": 21001190.0}, {"date": "2021-03-10", "close": 245.34, "volume": 27753370.0}, {"date": "2021-03-11", "close": 252.0, "volume": 30139250.0}, {"date": "2021-03-12", "close": 269.19, "volume": 35264330.0}, {"date": "2021-03-15", "close": 265.63, "volume": 34889120.0}, {"date": "2021-03-16", "close": 255.21, "volume": 28785800.0}, {"date": "2021-03-17", "close": 263.59, "volume": 23785520.0}, {"date": "2021-03-18", "close": 256.06, "volume": 24595520.0}, {"date": "2021-03-19", "close": 255.82, "volume": 17330780.0}, {"date": "2021-03-22", "close": 251.23, "volume": 15230030.0}, {"date": "2021-03-23", "close": 241.25, "volume": 21358230.0}, {"date": "2021-03-24", "close": 239.24, "volume": 24055110.0}, {"date": "2021-03-25", "close": 247.19, "volume": 27553590.0}, {"date": "2021-03-26", "close": 244.87, "volume": 17157070.0}, {"date": "2021-03-29", "close": 250.52, "volume": 22198780.0}, {"date": "2021-03-30", "close": 252.01, "volume": 12577250.0}, {"date": "2021-03-31", "close": 254.72, "volume": 14138490.0}, {"date": "2021-04-01", "close": 252.96, "volume": 10934490.0}, {"date": "2021-04-05", "close": 259.36, "volume": 13750300.0}, {"date": "2021-04-06", "close": 255.17, "volume": 11180300.0}, {"date": "2021-04-07", "close": 252.58, "volume": 9925745.0}, {"date": "2021-04-08", "close": 254.95, "volume": 9899948.0}, {"date": "2021-04-09", "close": 252.36, "volume": 12255890.0}, {"date": "2021-04-12", "close": 249.52, "volume": 10383610.0}, {"date": "2021-04-13", "close": 253.27, "volume": 15901400.0}, {"date": "2021-04-14", "close": 252.43, "volume": 12661810.0}, {"date": "2021-04-15", "close": 251.11, "volume": 9479008.0}, {"date": "2021-04-16", "close": 248.18, "volume": 14605950.0}, {"date": "2021-04-19", "close": 244.15, "volume": 9249340.0}, {"date": "2021-04-20", "close": 234.06, "volume": 19483580.0}, {"date": "2021-04-21", "close": 235.92, "volume": 12847030.0}, {"date": "2021-04-22", "close": 234.33, "volume": 13854400.0}, {"date": "2021-04-23", "close": 238.38, "volume": 11553320.0}, {"date": "2021-04-26", "close": 241.44, "volume": 10599560.0}, {"date": "2021-04-27", "close": 242.47, "volume": 10583260.0}, {"date": "2021-04-28", "close": 235.46, "volume": 19054130.0}, {"date": "2021-04-29", "close": 235.94, "volume": 12296080.0}, {"date": "2021-04-30", "close": 234.31, "volume": 10380440.0}, {"date": "2021-05-03", "close": 235.19, "volume": 9887848.0}, {"date": "2021-05-04", "close": 233.63, "volume": 17807210.0}, {"date": "2021-05-05", "close": 228.18, "volume": 8538845.0}, {"date": "2021-05-06", "close": 229.81, "volume": 11857110.0}, {"date": "2021-05-07", "close": 235.47, "volume": 12822990.0}, {"date": "2021-05-10", "close": 232.93, "volume": 14813940.0}, {"date": "2021-05-11", "close": 228.88, "volume": 16273170.0}, {"date": "2021-05-12", "close": 220.78, "volume": 14931190.0}, {"date": "2021-05-13", "close": 222.64, "volume": 16503370.0}, {"date": "2021-05-14", "close": 228.47, "volume": 10162400.0}, {"date": "2021-05-17", "close": 227.98, "volume": 9539699.0}, {"date": "2021-05-18", "close": 227.55, "volume": 10081070.0}, {"date": "2021-05-19", "close": 224.42, "volume": 13162730.0}, {"date": "2021-05-20", "close": 227.65, "volume": 9218913.0}, {"date": "2021-05-21", "close": 234.82, "volume": 16579000.0}, {"date": "2021-05-24", "close": 237.44, "volume": 10105970.0}, {"date": "2021-05-25", "close": 240.74, "volume": 12908040.0}, {"date": "2021-05-26", "close": 241.37, "volume": 7240189.0}, {"date": "2021-05-27", "close": 250.7, "volume": 18404390.0}, {"date": "2021-05-28", "close": 247.02, "volume": 11197400.0}, {"date": "2021-06-01", "close": 254.73, "volume": 13562790.0}, {"date": "2021-06-02", "close": 255.62, "volume": 10820400.0}, {"date": "2021-06-03", "close": 250.32, "volume": 10401950.0}, {"date": "2021-06-04", "close": 249.92, "volume": 8798961.0}, {"date": "2021-06-07", "close": 252.66, "volume": 10605970.0}, {"date": "2021-06-08", "close": 252.76, "volume": 15113870.0}, {"date": "2021-06-09", "close": 248.06, "volume": 10693220.0}, {"date": "2021-06-10", "close": 248.34, "volume": 14519160.0}, {"date": "2021-06-11", "close": 247.28, "volume": 9934179.0}, {"date": "2021-06-14", "close": 245.14, "volume": 9344427.0}, {"date": "2021-06-15", "close": 246.54, "volume": 10630920.0}, {"date": "2021-06-16", "close": 242.27, "volume": 10529200.0}, {"date": "2021-06-17", "close": 239.22, "volume": 10774400.0}, {"date": "2021-06-18", "close": 237.35, "volume": 11965020.0}, {"date": "2021-06-21", "close": 245.28, "volume": 15301780.0}, {"date": "2021-06-22", "close": 243.78, "volume": 10042510.0}, {"date": "2021-06-23", "close": 243.57, "volume": 9874664.0}, {"date": "2021-06-24", "close": 250.57, "volume": 13755550.0}, {"date": "2021-06-25", "close": 248.38, "volume": 9625783.0}, {"date": "2021-06-28", "close": 239.96, "volume": 18151980.0}, {"date": "2021-06-29", "close": 235.76, "volume": 16743930.0}, {"date": "2021-06-30", "close": 239.56, "volume": 12089070.0}, {"date": "2021-07-01", "close": 239.73, "volume": 9516185.0}, {"date": "2021-07-02", "close": 236.68, "volume": 15722450.0}, {"date": "2021-07-06", "close": 236.14, "volume": 11045800.0}, {"date": "2021-07-07", "close": 231.78, "volume": 11497000.0}, {"date": "2021-07-08", "close": 236.77, "volume": 17964250.0}, {"date": "2021-07-09", "close": 239.59, "volume": 12385380.0}, {"date": "2021-07-12", "close": 238.29, "volume": 9071492.0}, {"date": "2021-07-13", "close": 228.2, "volume": 21029500.0}, {"date": "2021-07-14", "close": 224.45, "volume": 12137000.0}, {"date": "2021-07-15", "close": 222.76, "volume": 12228650.0}, {"date": "2021-07-16", "close": 217.74, "volume": 12413420.0}, {"date": "2021-07-19", "close": 206.99, "volume": 24123600.0}, {"date": "2021-07-20", "close": 217.15, "volume": 17027300.0}, {"date": "2021-07-21", "close": 222.54, "volume": 11437570.0}, {"date": "2021-07-22", "close": 220.87, "volume": 9768898.0}, {"date": "2021-07-23", "close": 221.52, "volume": 9379453.0}, {"date": "2021-07-26", "close": 225.85, "volume": 8933194.0}, {"date": "2021-07-27", "close": 222.27, "volume": 8784223.0}, {"date": "2021-07-28", "close": 231.57, "volume": 19330500.0}, {"date": "2021-07-29", "close": 231.63, "volume": 8667869.0}, {"date": "2021-07-30", "close": 226.48, "volume": 9940082.0}, {"date": "2021-08-02", "close": 225.34, "volume": 8889125.0}, {"date": "2021-08-03", "close": 229.09, "volume": 7326398.0}, {"date": "2021-08-04", "close": 226.63, "volume": 9756279.0}, {"date": "2021-08-05", "close": 229.94, "volume": 8362602.0}, {"date": "2021-08-06", "close": 231.33, "volume": 6061935.0}, {"date": "2021-08-09", "close": 232.27, "volume": 8358622.0}, {"date": "2021-08-10", "close": 235.78, "volume": 9603454.0}, {"date": "2021-08-11", "close": 239.49, "volume": 9663966.0}, {"date": "2021-08-12", "close": 238.18, "volume": 6816343.0}, {"date": "2021-08-13", "close": 234.46, "volume": 6390338.0}, {"date": "2021-08-16", "close": 229.06, "volume": 7626887.0}, {"date": "2021-08-17", "close": 222.22, "volume": 13123950.0}, {"date": "2021-08-18", "close": 219.0, "volume": 9000859.0}, {"date": "2021-08-19", "close": 212.16, "volume": 11404360.0}, {"date": "2021-08-20", "close": 212.67, "volume": 9335698.0}, {"date": "2021-08-23", "close": 219.4, "volume": 10392070.0}, {"date": "2021-08-24", "close": 221.43, "volume": 8942578.0}, {"date": "2021-08-25", "close": 221.03, "volume": 6528930.0}, {"date": "2021-08-26", "close": 216.5, "volume": 8341440.0}, {"date": "2021-08-27", "close": 221.75, "volume": 7684922.0}, {"date": "2021-08-30", "close": 217.66, "volume": 7587846.0}, {"date": "2021-08-31", "close": 219.5, "volume": 6764472.0}, {"date": "2021-09-01", "close": 218.12, "volume": 7157411.0}, {"date": "2021-09-02", "close": 220.83, "volume": 8905096.0}, {"date": "2021-09-03", "close": 218.17, "volume": 6400289.0}, {"date": "2021-09-07", "close": 214.24, "volume": 13196120.0}, {"date": "2021-09-08", "close": 211.38, "volume": 8877646.0}, {"date": "2021-09-09", "close": 213.94, "volume": 9242766.0}, {"date": "2021-09-10", "close": 210.3, "volume": 6959706.0}, {"date": "2021-09-13", "close": 214.48, "volume": 10175860.0}, {"date": "2021-09-14", "close": 211.57, "volume": 9947021.0}, {"date": "2021-09-15", "close": 214.22, "volume": 7916346.0}, {"date": "2021-09-16", "close": 213.36, "volume": 6370944.0}, {"date": "2021-09-17", "close": 213.36, "volume": 7944216.0}, {"date": "2021-09-20", "close": 209.5, "volume": 10567360.0}, {"date": "2021-09-21", "close": 208.51, "volume": 7139027.0}, {"date": "2021-09-22", "close": 216.98, "volume": 10953030.0}, {"date": "2021-09-23", "close": 221.1, "volume": 9344582.0}, {"date": "2021-09-24", "close": 221.39, "volume": 6498169.0}, {"date": "2021-09-27", "close": 224.16, "volume": 9749201.0}, {"date": "2021-09-28", "close": 218.41, "volume": 9639787.0}, {"date": "2021-09-29", "close": 225.36, "volume": 16808040.0}, {"date": "2021-09-30", "close": 219.94, "volume": 10366950.0}, {"date": "2021-10-01", "close": 226.0, "volume": 9113628.0}, {"date": "2021-10-04", "close": 223.79, "volume": 6946121.0}, {"date": "2021-10-05", "close": 224.42, "volume": 5687275.0}, {"date": "2021-10-06", "close": 224.99, "volume": 7157571.0}, {"date": "2021-10-07", "close": 226.48, "volume": 7748521.0}, {"date": "2021-10-08", "close": 226.39, "volume": 4515032.0}, {"date": "2021-10-11", "close": 226.45, "volume": 7287044.0}, {"date": "2021-10-12", "close": 223.57, "volume": 8486823.0}, {"date": "2021-10-13", "close": 221.78, "volume": 8240198.0}, {"date": "2021-10-14", "close": 217.44, "volume": 10427320.0}, {"date": "2021-10-15", "close": 217.04, "volume": 8773359.0}, {"date": "2021-10-18", "close": 216.98, "volume": 6553519.0}, {"date": "2021-10-19", "close": 215.97, "volume": 5963390.0}, {"date": "2021-10-20", "close": 216.17, "volume": 8485162.0}, {"date": "2021-10-21", "close": 214.34, "volume": 8691450.0}, {"date": "2021-10-22", "close": 212.97, "volume": 7077636.0}, {"date": "2021-10-25", "close": 212.87, "volume": 7239142.0}, {"date": "2021-10-26", "close": 209.81, "volume": 11014460.0}, {"date": "2021-10-27", "close": 206.61, "volume": 14761730.0}, {"date": "2021-10-28", "close": 207.85, "volume": 8825454.0}, {"date": "2021-10-29", "close": 207.03, "volume": 8559535.0}, {"date": "2021-11-01", "close": 214.58, "volume": 9284925.0}, {"date": "2021-11-02", "close": 212.77, "volume": 6160169.0}, {"date": "2021-11-03", "close": 213.38, "volume": 4636071.0}, {"date": "2021-11-04", "close": 213.03, "volume": 5849588.0}, {"date": "2021-11-05", "close": 224.46, "volume": 16936330.0}, {"date": "2021-11-08", "close": 222.68, "volume": 9456055.0}, {"date": "2021-11-09", "close": 220.79, "volume": 6863672.0}, {"date": "2021-11-10", "close": 218.5, "volume": 8197584.0}, {"date": "2021-11-11", "close": 219.38, "volume": 6567341.0}, {"date": "2021-11-12", "close": 220.96, "volume": 6419877.0}, {"date": "2021-11-15", "close": 233.09, "volume": 21921860.0}, {"date": "2021-11-16", "close": 225.8, "volume": 10120190.0}, {"date": "2021-11-17", "close": 226.62, "volume": 10750940.0}, {"date": "2021-11-18", "close": 227.25, "volume": 10983710.0}, {"date": "2021-11-19", "close": 214.13, "volume": 20844070.0}, {"date": "2021-11-22", "close": 209.9, "volume": 10764320.0}, {"date": "2021-11-23", "close": 209.13, "volume": 8882817.0}, {"date": "2021-11-24", "close": 210.6, "volume": 5437620.0}, {"date": "2021-11-26", "close": 199.21, "volume": 17636640.0}, {"date": "2021-11-29", "close": 198.5, "volume": 12276240.0}, {"date": "2021-11-30", "close": 197.85, "volume": 12638920.0}, {"date": "2021-12-01", "close": 188.19, "volume": 13321990.0}, {"date": "2021-12-02", "close": 202.38, "volume": 20435440.0}, {"date": "2021-12-03", "close": 198.49, "volume": 10742710.0}, {"date": "2021-12-06", "close": 205.88, "volume": 11587880.0}, {"date": "2021-12-07", "close": 208.83, "volume": 10387920.0}, {"date": "2021-12-08", "close": 211.03, "volume": 6986783.0}, {"date": "2021-12-09", "close": 207.56, "volume": 7011011.0}, {"date": "2021-12-10", "close": 205.06, "volume": 6040048.0}, {"date": "2021-12-13", "close": 197.4, "volume": 10619580.0}, {"date": "2021-12-14", "close": 195.5, "volume": 8445068.0}, {"date": "2021-12-15", "close": 195.43, "volume": 10535860.0}, {"date": "2021-12-16", "close": 190.79, "volume": 8216806.0}, {"date": "2021-12-17", "close": 192.63, "volume": 12642000.0}, {"date": "2021-12-20", "close": 188.48, "volume": 10256380.0}, {"date": "2021-12-21", "close": 199.52, "volume": 12082320.0}, {"date": "2021-12-22", "close": 201.69, "volume": 8145344.0}, {"date": "2021-12-23", "close": 204.22, "volume": 7415194.0}, {"date": "2021-12-27", "close": 203.17, "volume": 7826624.0}, {"date": "2021-12-28", "close": 206.13, "volume": 8885989.0}, {"date": "2021-12-29", "close": 203.66, "volume": 6119004.0}, {"date": "2021-12-30", "close": 202.71, "volume": 7012644.0}, {"date": "2021-12-31", "close": 201.32, "volume": 8052980.0}, {"date": "2022-01-03", "close": 207.86, "volume": 9074592.0}, {"date": "2022-01-04", "close": 213.63, "volume": 11414560.0}, {"date": "2022-01-05", "close": 213.07, "volume": 11564730.0}, {"date": "2022-01-06", "close": 211.34, "volume": 7142191.0}, {"date": "2022-01-07", "close": 215.5, "volume": 9526395.0}, {"date": "2022-01-10", "close": 209.31, "volume": 8229019.0}, {"date": "2022-01-11", "close": 216.02, "volume": 8098367.0}, {"date": "2022-01-12", "close": 217.45, "volume": 9134501.0}, {"date": "2022-01-13", "close": 223.9, "volume": 17628010.0}, {"date": "2022-01-14", "close": 225.96, "volume": 8053460.0}, {"date": "2022-01-18", "close": 225.01, "volume": 8947332.0}, {"date": "2022-01-19", "close": 217.08, "volume": 9382827.0}, {"date": "2022-01-20", "close": 214.19, "volume": 7636803.0}, {"date": "2022-01-21", "close": 205.44, "volume": 11548500.0}, {"date": "2022-01-24", "close": 204.2, "volume": 13810340.0}, {"date": "2022-01-25", "close": 204.1, "volume": 8824460.0}, {"date": "2022-01-26", "close": 194.27, "volume": 19974400.0}, {"date": "2022-01-27", "close": 189.75, "volume": 12670070.0}, {"date": "2022-01-28", "close": 190.57, "volume": 10966710.0}, {"date": "2022-01-31", "close": 200.24, "volume": 15504560.0}, {"date": "2022-02-01", "close": 208.34, "volume": 12265150.0}, {"date": "2022-02-02", "close": 207.52, "volume": 7843739.0}, {"date": "2022-02-03", "close": 206.39, "volume": 7054722.0}, {"date": "2022-02-04", "close": 206.45, "volume": 5952563.0}, {"date": "2022-02-07", "close": 211.92, "volume": 11816910.0}, {"date": "2022-02-08", "close": 213.27, "volume": 7356230.0}, {"date": "2022-02-09", "close": 215.86, "volume": 7587730.0}, {"date": "2022-02-10", "close": 218.75, "volume": 11695860.0}, {"date": "2022-02-11", "close": 212.3, "volume": 11443740.0}, {"date": "2022-02-14", "close": 210.04, "volume": 6481404.0}, {"date": "2022-02-15", "close": 217.73, "volume": 10461010.0}, {"date": "2022-02-16", "close": 218.93, "volume": 5698917.0}, {"date": "2022-02-17", "close": 213.58, "volume": 6176575.0}, {"date": "2022-02-18", "close": 209.03, "volume": 6973602.0}, {"date": "2022-02-22", "close": 198.74, "volume": 10382140.0}, {"date": "2022-02-23", "close": 196.42, "volume": 7326312.0}, {"date": "2022-02-24", "close": 198.43, "volume": 12207630.0}, {"date": "2022-02-25", "close": 201.48, "volume": 8730302.0}, {"date": "2022-02-28", "close": 205.34, "volume": 9859273.0}, {"date": "2022-03-01", "close": 194.91, "volume": 11799490.0}, {"date": "2022-03-02", "close": 197.81, "volume": 7463406.0}, {"date": "2022-03-03", "close": 188.85, "volume": 12424490.0}, {"date": "2022-03-04", "close": 180.84, "volume": 13104580.0}, {"date": "2022-03-07", "close": 169.17, "volume": 12847460.0}, {"date": "2022-03-08", "close": 173.8, "volume": 13715460.0}, {"date": "2022-03-09", "close": 178.56, "volume": 10062150.0}, {"date": "2022-03-10", "close": 178.39, "volume": 8364100.0}, {"date": "2022-03-11", "close": 176.23, "volume": 9373598.0}, {"date": "2022-03-14", "close": 175.52, "volume": 8138882.0}, {"date": "2022-03-15", "close": 179.89, "volume": 8051498.0}, {"date": "2022-03-16", "close": 188.99, "volume": 12077530.0}, {"date": "2022-03-17", "close": 190.19, "volume": 8126616.0}, {"date": "2022-03-18", "close": 192.83, "volume": 12849580.0}, {"date": "2022-03-21", "close": 185.9, "volume": 27369580.0}, {"date": "2022-03-22", "close": 191.04, "volume": 14378470.0}, {"date": "2022-03-23", "close": 186.04, "volume": 8297782.0}, {"date": "2022-03-24", "close": 189.05, "volume": 7094360.0}, {"date": "2022-03-25", "close": 188.95, "volume": 6370952.0}, {"date": "2022-03-28", "close": 188.16, "volume": 6904146.0}, {"date": "2022-03-29", "close": 193.8, "volume": 8438704.0}, {"date": "2022-03-30", "close": 194.91, "volume": 9959326.0}, {"date": "2022-03-31", "close": 191.5, "volume": 6447933.0}, {"date": "2022-04-01", "close": 190.76, "volume": 4862109.0}, {"date": "2022-04-04", "close": 191.18, "volume": 7799600.0}, {"date": "2022-04-05", "close": 182.65, "volume": 9371632.0}, {"date": "2022-04-06", "close": 178.72, "volume": 8173868.0}, {"date": "2022-04-07", "close": 177.97, "volume": 7517791.0}, {"date": "2022-04-08", "close": 175.2, "volume": 6524064.0}, {"date": "2022-04-11", "close": 175.03, "volume": 6001124.0}, {"date": "2022-04-12", "close": 176.28, "volume": 6125106.0}, {"date": "2022-04-13", "close": 182.87, "volume": 7399856.0}, {"date": "2022-04-14", "close": 181.94, "volume": 5144620.0}, {"date": "2022-04-18", "close": 179.85, "volume": 5042585.0}, {"date": "2022-04-19", "close": 185.98, "volume": 7485607.0}, {"date": "2022-04-20", "close": 183.55, "volume": 6824287.0}, {"date": "2022-04-21", "close": 181.02, "volume": 7446130.0}, {"date": "2022-04-22", "close": 176.92, "volume": 6372406.0}, {"date": "2022-04-25", "close": 175.91, "volume": 6293100.0}, {"date": "2022-04-26", "close": 167.04, "volume": 9277309.0}, {"date": "2022-04-27", "close": 154.46, "volume": 40371730.0}, {"date": "2022-04-28", "close": 154.22, "volume": 13518820.0}, {"date": "2022-04-29", "close": 148.84, "volume": 10896590.0}, {"date": "2022-05-02", "close": 148.61, "volume": 12399200.0}, {"date": "2022-05-03", "close": 153.58, "volume": 10149450.0}, {"date": "2022-05-04", "close": 156.97, "volume": 9550623.0}, {"date": "2022-05-05", "close": 150.47, "volume": 7950792.0}, {"date": "2022-05-06", "close": 148.9, "volume": 7697850.0}, {"date": "2022-05-09", "close": 133.31, "volume": 12593830.0}, {"date": "2022-05-10", "close": 132.95, "volume": 11781420.0}, {"date": "2022-05-11", "close": 129.39, "volume": 11388360.0}, {"date": "2022-05-12", "close": 123.14, "volume": 15891330.0}, {"date": "2022-05-13", "close": 127.2, "volume": 20891520.0}, {"date": "2022-05-16", "close": 124.05, "volume": 10631560.0}, {"date": "2022-05-17", "close": 132.05, "volume": 12154220.0}, {"date": "2022-05-18", "close": 125.52, "volume": 9567609.0}, {"date": "2022-05-19", "close": 127.14, "volume": 8075776.0}, {"date": "2022-05-20", "close": 120.7, "volume": 18822240.0}, {"date": "2022-05-23", "close": 124.07, "volume": 9341490.0}, {"date": "2022-05-24", "close": 119.4, "volume": 9092426.0}, {"date": "2022-05-25", "close": 122.06, "volume": 7707912.0}, {"date": "2022-05-26", "close": 127.73, "volume": 8333861.0}, {"date": "2022-05-27", "close": 132.23, "volume": 7261516.0}, {"date": "2022-05-31", "close": 131.4, "volume": 7953651.0}, {"date": "2022-06-01", "close": 130.65, "volume": 9991563.0}, {"date": "2022-06-02", "close": 140.5, "volume": 12777040.0}, {"date": "2022-06-03", "close": 139.25, "volume": 10091800.0}, {"date": "2022-06-06", "close": 139.24, "volume": 6354823.0}, {"date": "2022-06-07", "close": 140.82, "volume": 5436085.0}, {"date": "2022-06-08", "close": 139.63, "volume": 5833696.0}, {"date": "2022-06-09", "close": 133.73, "volume": 6018982.0}, {"date": "2022-06-10", "close": 127.0, "volume": 7776856.0}, {"date": "2022-06-13", "close": 115.86, "volume": 16778490.0}, {"date": "2022-06-14", "close": 122.16, "volume": 17549810.0}, {"date": "2022-06-15", "close": 133.72, "volume": 25997850.0}, {"date": "2022-06-16", "close": 133.36, "volume": 19543640.0}, {"date": "2022-06-17", "close": 136.8, "volume": 16042480.0}, {"date": "2022-06-21", "close": 136.75, "volume": 10519900.0}, {"date": "2022-06-22", "close": 137.16, "volume": 7717692.0}, {"date": "2022-06-23", "close": 133.97, "volume": 10746910.0}, {"date": "2022-06-24", "close": 141.53, "volume": 13626220.0}, {"date": "2022-06-27", "close": 138.72, "volume": 8457424.0}, {"date": "2022-06-28", "close": 138.7, "volume": 12142260.0}, {"date": "2022-06-29", "close": 138.45, "volume": 7489226.0}, {"date": "2022-06-30", "close": 136.72, "volume": 8455129.0}, {"date": "2022-07-01", "close": 139.84, "volume": 7627130.0}, {"date": "2022-07-05", "close": 137.7, "volume": 10073970.0}, {"date": "2022-07-06", "close": 136.31, "volume": 6608039.0}, {"date": "2022-07-07", "close": 139.97, "volume": 7674390.0}, {"date": "2022-07-08", "close": 139.07, "volume": 5655499.0}, {"date": "2022-07-11", "close": 136.99, "volume": 6180548.0}, {"date": "2022-07-12", "close": 147.15, "volume": 18598190.0}, {"date": "2022-07-13", "close": 143.95, "volume": 9038684.0}, {"date": "2022-07-14", "close": 147.15, "volume": 9456114.0}, {"date": "2022-07-15", "close": 147.74, "volume": 7910408.0}, {"date": "2022-07-18", "close": 147.72, "volume": 13948500.0}, {"date": "2022-07-19", "close": 156.13, "volume": 14182970.0}, {"date": "2022-07-20", "close": 158.38, "volume": 8668596.0}, {"date": "2022-07-21", "close": 161.41, "volume": 8044091.0}, {"date": "2022-07-22", "close": 158.16, "volume": 7594878.0}, {"date": "2022-07-25", "close": 156.64, "volume": 5764734.0}, {"date": "2022-07-26", "close": 155.92, "volume": 6053054.0}, {"date": "2022-07-27", "close": 156.09, "volume": 16356650.0}, {"date": "2022-07-28", "close": 159.09, "volume": 8729065.0}, {"date": "2022-07-29", "close": 159.31, "volume": 5743489.0}, {"date": "2022-08-01", "close": 169.07, "volume": 18321560.0}, {"date": "2022-08-02", "close": 163.28, "volume": 10874320.0}, {"date": "2022-08-03", "close": 166.64, "volume": 6709072.0}, {"date": "2022-08-04", "close": 166.5, "volume": 5039567.0}, {"date": "2022-08-05", "close": 165.04, "volume": 4709123.0}, {"date": "2022-08-08", "close": 165.89, "volume": 11311690.0}, {"date": "2022-08-09", "close": 164.85, "volume": 6064750.0}, {"date": "2022-08-10", "close": 169.02, "volume": 7181681.0}, {"date": "2022-08-11", "close": 167.88, "volume": 4996809.0}, {"date": "2022-08-12", "close": 169.99, "volume": 4345220.0}, {"date": "2022-08-15", "close": 170.47, "volume": 4734688.0}, {"date": "2022-08-16", "close": 172.08, "volume": 5259589.0}, {"date": "2022-08-17", "close": 167.2, "volume": 6533521.0}, {"date": "2022-08-18", "close": 168.69, "volume": 4404601.0}, {"date": "2022-08-19", "close": 162.92, "volume": 5736069.0}, {"date": "2022-08-22", "close": 158.98, "volume": 5312327.0}, {"date": "2022-08-23", "close": 160.07, "volume": 3425179.0}, {"date": "2022-08-24", "close": 163.6, "volume": 4211287.0}, {"date": "2022-08-25", "close": 169.38, "volume": 4949408.0}, {"date": "2022-08-26", "close": 164.53, "volume": 4957414.0}, {"date": "2022-08-29", "close": 165.42, "volume": 4727621.0}, {"date": "2022-08-30", "close": 162.21, "volume": 6248628.0}, {"date": "2022-08-31", "close": 160.25, "volume": 4123490.0}, {"date": "2022-09-01", "close": 153.66, "volume": 7651999.0}, {"date": "2022-09-02", "close": 151.82, "volume": 5262774.0}, {"date": "2022-09-06", "close": 152.39, "volume": 5210472.0}, {"date": "2022-09-07", "close": 155.95, "volume": 5298579.0}, {"date": "2022-09-08", "close": 157.79, "volume": 4949112.0}, {"date": "2022-09-09", "close": 157.52, "volume": 5782876.0}, {"date": "2022-09-12", "close": 158.72, "volume": 5363130.0}, {"date": "2022-09-13", "close": 147.31, "volume": 8724873.0}, {"date": "2022-09-14", "close": 149.26, "volume": 8477972.0}, {"date": "2022-09-15", "close": 149.78, "volume": 9792791.0}, {"date": "2022-09-16", "close": 144.29, "volume": 10310730.0}, {"date": "2022-09-19", "close": 144.88, "volume": 5150720.0}, {"date": "2022-09-20", "close": 145.94, "volume": 6737550.0}, {"date": "2022-09-21", "close": 143.29, "volume": 6244253.0}, {"date": "2022-09-22", "close": 138.71, "volume": 6311829.0}, {"date": "2022-09-23", "close": 131.26, "volume": 8927864.0}, {"date": "2022-09-26", "close": 127.34, "volume": 7095145.0}, {"date": "2022-09-27", "close": 127.51, "volume": 6682349.0}, {"date": "2022-09-28", "close": 133.44, "volume": 10257200.0}, {"date": "2022-09-29", "close": 125.33, "volume": 8905426.0}, {"date": "2022-09-30", "close": 121.08, "volume": 8382981.0}, {"date": "2022-10-03", "close": 126.05, "volume": 7962384.0}, {"date": "2022-10-04", "close": 133.51, "volume": 7235737.0}, {"date": "2022-10-05", "close": 132.11, "volume": 6268322.0}, {"date": "2022-10-06", "close": 132.2, "volume": 4454674.0}, {"date": "2022-10-07", "close": 129.79, "volume": 5097386.0}, {"date": "2022-10-10", "close": 131.9, "volume": 6829914.0}, {"date": "2022-10-11", "close": 131.57, "volume": 8508386.0}, {"date": "2022-10-12", "close": 130.42, "volume": 6392973.0}, {"date": "2022-10-13", "close": 132.4, "volume": 7842266.0}, {"date": "2022-10-14", "close": 133.15, "volume": 6099656.0}, {"date": "2022-10-17", "close": 136.09, "volume": 9073526.0}, {"date": "2022-10-18", "close": 137.34, "volume": 6146349.0}, {"date": "2022-10-19", "close": 138.39, "volume": 6321910.0}, {"date": "2022-10-20", "close": 139.13, "volume": 4331680.0}, {"date": "2022-10-21", "close": 141.32, "volume": 5451265.0}, {"date": "2022-10-24", "close": 142.05, "volume": 5177845.0}, {"date": "2022-10-25", "close": 146.65, "volume": 6515643.0}, {"date": "2022-10-26", "close": 133.79, "volume": 29457730.0}, {"date": "2022-10-27", "close": 139.76, "volume": 13754940.0}, {"date": "2022-10-28", "close": 143.84, "volume": 7941087.0}, {"date": "2022-10-31", "close": 142.51, "volume": 6212198.0}, {"date": "2022-11-01", "close": 143.38, "volume": 5758566.0}, {"date": "2022-11-02", "close": 147.41, "volume": 20241980.0}, {"date": "2022-11-03", "close": 156.75, "volume": 16212570.0}, {"date": "2022-11-04", "close": 160.01, "volume": 9396185.0}, {"date": "2022-11-07", "close": 164.91, "volume": 10220310.0}, {"date": "2022-11-08", "close": 169.62, "volume": 11274520.0}, {"date": "2022-11-09", "close": 168.74, "volume": 8893769.0}, {"date": "2022-11-10", "close": 177.58, "volume": 12374960.0}, {"date": "2022-11-11", "close": 177.49, "volume": 8894308.0}, {"date": "2022-11-14", "close": 173.55, "volume": 5598338.0}, {"date": "2022-11-15", "close": 175.35, "volume": 7207867.0}, {"date": "2022-11-16", "close": 172.69, "volume": 4438554.0}, {"date": "2022-11-17", "close": 172.78, "volume": 4881887.0}, {"date": "2022-11-18", "close": 173.89, "volume": 4693178.0}, {"date": "2022-11-21", "close": 172.94, "volume": 3501842.0}, {"date": "2022-11-22", "close": 172.5, "volume": 4370635.0}, {"date": "2022-11-23", "close": 174.85, "volume": 3523516.0}, {"date": "2022-11-25", "close": 178.36, "volume": 3476919.0}, {"date": "2022-11-28", "close": 171.83, "volume": 5358932.0}, {"date": "2022-11-29", "close": 175.32, "volume": 5077828.0}, {"date": "2022-11-30", "close": 178.88, "volume": 6778734.0}, {"date": "2022-12-01", "close": 175.78, "volume": 4517476.0}, {"date": "2022-12-02", "close": 182.87, "volume": 10563840.0}, {"date": "2022-12-05", "close": 185.1, "volume": 10456280.0}, {"date": "2022-12-06", "close": 178.43, "volume": 8236878.0}, {"date": "2022-12-07", "close": 176.5, "volume": 5871242.0}, {"date": "2022-12-08", "close": 179.08, "volume": 6707652.0}, {"date": "2022-12-09", "close": 179.54, "volume": 6359002.0}, {"date": "2022-12-12", "close": 186.27, "volume": 8098395.0}, {"date": "2022-12-13", "close": 187.13, "volume": 10975250.0}, {"date": "2022-12-14", "close": 188.25, "volume": 5814881.0}, {"date": "2022-12-15", "close": 183.72, "volume": 5347787.0}, {"date": "2022-12-16", "close": 184.7, "volume": 7906778.0}, {"date": "2022-12-19", "close": 185.68, "volume": 6605378.0}, {"date": "2022-12-20", "close": 188.29, "volume": 6156847.0}, {"date": "2022-12-21", "close": 196.0, "volume": 9175376.0}, {"date": "2022-12-22", "close": 188.25, "volume": 6928514.0}, {"date": "2022-12-23", "close": 189.06, "volume": 3983591.0}, {"date": "2022-12-27", "close": 189.4, "volume": 5014846.0}, {"date": "2022-12-28", "close": 188.38, "volume": 4426251.0}, {"date": "2022-12-29", "close": 188.91, "volume": 4518946.0}, {"date": "2022-12-30", "close": 190.49, "volume": 4007419.0}, {"date": "2023-01-03", "close": 195.39, "volume": 8624570.0}, {"date": "2023-01-04", "close": 203.64, "volume": 9746939.0}, {"date": "2023-01-05", "close": 204.99, "volume": 6913273.0}, {"date": "2023-01-06", "close": 213.0, "volume": 11256440.0}, {"date": "2023-01-09", "close": 208.57, "volume": 9005601.0}, {"date": "2023-01-10", "close": 206.69, "volume": 8183236.0}, {"date": "2023-01-11", "close": 208.03, "volume": 7190749.0}, {"date": "2023-01-12", "close": 214.32, "volume": 8208101.0}, {"date": "2023-01-13", "close": 214.13, "volume": 6213161.0}, {"date": "2023-01-17", "close": 211.41, "volume": 6150658.0}, {"date": "2023-01-18", "close": 209.41, "volume": 5403094.0}, {"date": "2023-01-19", "close": 207.09, "volume": 5813518.0}, {"date": "2023-01-20", "close": 206.76, "volume": 5475404.0}, {"date": "2023-01-23", "close": 209.97, "volume": 5481938.0}, {"date": "2023-01-24", "close": 211.98, "volume": 4753694.0}, {"date": "2023-01-25", "close": 212.68, "volume": 16106550.0}, {"date": "2023-01-26", "close": 212.73, "volume": 7288144.0}, {"date": "2023-01-27", "close": 211.17, "volume": 5237944.0}, {"date": "2023-01-30", "close": 209.67, "volume": 6066779.0}, {"date": "2023-01-31", "close": 213.0, "volume": 5162983.0}, {"date": "2023-02-01", "close": 214.75, "volume": 8462076.0}, {"date": "2023-02-02", "close": 209.34, "volume": 6513357.0}, {"date": "2023-02-03", "close": 206.01, "volume": 5400280.0}, {"date": "2023-02-06", "close": 206.81, "volume": 3903023.0}, {"date": "2023-02-07", "close": 214.76, "volume": 7311187.0}, {"date": "2023-02-08", "close": 213.5, "volume": 4229794.0}, {"date": "2023-02-09", "close": 211.99, "volume": 5018879.0}, {"date": "2023-02-10", "close": 212.89, "volume": 4862940.0}, {"date": "2023-02-13", "close": 215.65, "volume": 5193329.0}, {"date": "2023-02-14", "close": 218.45, "volume": 10033120.0}, {"date": "2023-02-15", "close": 217.44, "volume": 4852436.0}, {"date": "2023-02-16", "close": 212.21, "volume": 4387973.0}, {"date": "2023-02-17", "close": 211.66, "volume": 4985686.0}, {"date": "2023-02-21", "close": 205.52, "volume": 4663756.0}, {"date": "2023-02-22", "close": 205.76, "volume": 2920010.0}, {"date": "2023-02-23", "close": 208.13, "volume": 4139351.0}, {"date": "2023-02-24", "close": 198.15, "volume": 9658678.0}, {"date": "2023-02-27", "close": 200.46, "volume": 4318866.0}, {"date": "2023-02-28", "close": 201.55, "volume": 3589900.0}, {"date": "2023-03-01", "close": 204.55, "volume": 4402266.0}, {"date": "2023-03-02", "close": 210.06, "volume": 5454074.0}, {"date": "2023-03-03", "close": 215.11, "volume": 7496846.0}, {"date": "2023-03-06", "close": 211.92, "volume": 7004436.0}, {"date": "2023-03-07", "close": 207.92, "volume": 4619710.0}, {"date": "2023-03-08", "close": 207.2, "volume": 2406897.0}, {"date": "2023-03-09", "close": 201.24, "volume": 4284026.0}, {"date": "2023-03-10", "close": 203.07, "volume": 8547078.0}, {"date": "2023-03-13", "close": 203.37, "volume": 6671174.0}, {"date": "2023-03-14", "close": 207.28, "volume": 8245664.0}, {"date": "2023-03-15", "close": 198.21, "volume": 10894230.0}, {"date": "2023-03-16", "close": 203.19, "volume": 6752125.0}, {"date": "2023-03-17", "close": 201.05, "volume": 9858936.0}, {"date": "2023-03-20", "close": 204.77, "volume": 4763997.0}, {"date": "2023-03-21", "close": 204.7, "volume": 4673304.0}, {"date": "2023-03-22", "close": 196.16, "volume": 7311578.0}, {"date": "2023-03-23", "close": 197.9, "volume": 6266894.0}, {"date": "2023-03-24", "close": 197.53, "volume": 4513512.0}, {"date": "2023-03-27", "close": 200.57, "volume": 3891702.0}, {"date": "2023-03-28", "close": 204.96, "volume": 5460587.0}, {"date": "2023-03-29", "close": 207.97, "volume": 3572163.0}, {"date": "2023-03-30", "close": 211.04, "volume": 6583391.0}, {"date": "2023-03-31", "close": 212.43, "volume": 5147549.0}, {"date": "2023-04-03", "close": 215.39, "volume": 6085935.0}, {"date": "2023-04-04", "close": 213.9, "volume": 6192254.0}, {"date": "2023-04-05", "close": 210.0, "volume": 4138426.0}, {"date": "2023-04-06", "close": 211.37, "volume": 5618125.0}, {"date": "2023-04-10", "close": 210.78, "volume": 3729340.0}, {"date": "2023-04-11", "close": 212.32, "volume": 5277549.0}, {"date": "2023-04-12", "close": 212.34, "volume": 4600326.0}, {"date": "2023-04-13", "close": 213.59, "volume": 4501594.0}, {"date": "2023-04-14", "close": 201.71, "volume": 19066480.0}, {"date": "2023-04-17", "close": 205.03, "volume": 6306803.0}, {"date": "2023-04-18", "close": 208.37, "volume": 7445759.0}, {"date": "2023-04-19", "close": 208.71, "volume": 4757402.0}, {"date": "2023-04-20", "close": 207.23, "volume": 3322910.0}, {"date": "2023-04-21", "close": 205.15, "volume": 3432331.0}, {"date": "2023-04-24", "close": 205.77, "volume": 3058925.0}, {"date": "2023-04-25", "close": 202.19, "volume": 4699498.0}, {"date": "2023-04-26", "close": 203.03, "volume": 9137206.0}, {"date": "2023-04-27", "close": 206.04, "volume": 5105173.0}, {"date": "2023-04-28", "close": 206.78, "volume": 3716063.0}, {"date": "2023-05-01", "close": 203.87, "volume": 3776842.0}, {"date": "2023-05-02", "close": 203.25, "volume": 3970843.0}, {"date": "2023-05-03", "close": 200.93, "volume": 4537939.0}, {"date": "2023-05-04", "close": 197.05, "volume": 6934072.0}, {"date": "2023-05-05", "close": 198.34, "volume": 3872233.0}, {"date": "2023-05-08", "close": 197.26, "volume": 4677387.0}, {"date": "2023-05-09", "close": 201.88, "volume": 9329516.0}, {"date": "2023-05-10", "close": 200.84, "volume": 3923706.0}, {"date": "2023-05-11", "close": 201.84, "volume": 3322037.0}, {"date": "2023-05-12", "close": 200.7, "volume": 3169771.0}, {"date": "2023-05-15", "close": 202.77, "volume": 2842669.0}, {"date": "2023-05-16", "close": 200.87, "volume": 3013181.0}, {"date": "2023-05-17", "close": 206.87, "volume": 6641940.0}, {"date": "2023-05-18", "close": 207.24, "volume": 4349708.0}, {"date": "2023-05-19", "close": 205.49, "volume": 3896195.0}, {"date": "2023-05-22", "close": 205.91, "volume": 3094296.0}, {"date": "2023-05-23", "close": 202.6, "volume": 4011110.0}, {"date": "2023-05-24", "close": 199.27, "volume": 4371635.0}, {"date": "2023-05-25", "close": 200.87, "volume": 3909225.0}, {"date": "2023-05-26", "close": 203.63, "volume": 3820301.0}, {"date": "2023-05-30", "close": 204.69, "volume": 3978166.0}, {"date": "2023-05-31", "close": 205.7, "volume": 5461557.0}, {"date": "2023-06-01", "close": 207.96, "volume": 5125109.0}, {"date": "2023-06-02", "close": 213.32, "volume": 7486308.0}, {"date": "2023-06-05", "close": 208.78, "volume": 4996838.0}, {"date": "2023-06-06", "close": 207.29, "volume": 10957200.0}, {"date": "2023-06-07", "close": 211.93, "volume": 6462432.0}, {"date": "2023-06-08", "close": 218.11, "volume": 9364667.0}, {"date": "2023-06-09", "close": 217.31, "volume": 5300206.0}, {"date": "2023-06-12", "close": 221.56, "volume": 8072612.0}, {"date": "2023-06-13", "close": 220.38, "volume": 5880966.0}, {"date": "2023-06-14", "close": 216.9, "volume": 5629070.0}, {"date": "2023-06-15", "close": 219.41, "volume": 5001432.0}, {"date": "2023-06-16", "close": 219.99, "volume": 7803924.0}, {"date": "2023-06-20", "close": 212.37, "volume": 8226380.0}, {"date": "2023-06-21", "close": 212.08, "volume": 5356372.0}, {"date": "2023-06-22", "close": 205.61, "volume": 7066256.0}, {"date": "2023-06-23", "close": 205.41, "volume": 6338199.0}, {"date": "2023-06-26", "close": 205.58, "volume": 3444885.0}, {"date": "2023-06-27", "close": 209.43, "volume": 4465456.0}, {"date": "2023-06-28", "close": 210.72, "volume": 4276103.0}, {"date": "2023-06-29", "close": 211.83, "volume": 3443612.0}, {"date": "2023-06-30", "close": 211.16, "volume": 5488713.0}, {"date": "2023-07-03", "close": 210.92, "volume": 2143048.0}, {"date": "2023-07-05", "close": 213.31, "volume": 4928368.0}, {"date": "2023-07-06", "close": 212.62, "volume": 4683145.0}, {"date": "2023-07-07", "close": 212.1, "volume": 4893550.0}, {"date": "2023-07-10", "close": 213.31, "volume": 3497125.0}, {"date": "2023-07-11", "close": 218.76, "volume": 7458378.0}, {"date": "2023-07-12", "close": 217.11, "volume": 5123178.0}, {"date": "2023-07-13", "close": 216.85, "volume": 4291709.0}, {"date": "2023-07-14", "close": 213.12, "volume": 4294849.0}, {"date": "2023-07-17", "close": 211.87, "volume": 3621509.0}, {"date": "2023-07-18", "close": 211.57, "volume": 5895773.0}, {"date": "2023-07-19", "close": 208.6, "volume": 4814145.0}, {"date": "2023-07-20", "close": 213.61, "volume": 5782187.0}, {"date": "2023-07-21", "close": 211.8, "volume": 4056796.0}, {"date": "2023-07-24", "close": 215.87, "volume": 4898342.0}, {"date": "2023-07-25", "close": 214.12, "volume": 6513323.0}, {"date": "2023-07-26", "close": 232.8, "volume": 24923800.0}, {"date": "2023-07-27", "close": 233.75, "volume": 12018320.0}, {"date": "2023-07-28", "close": 238.69, "volume": 7059533.0}, {"date": "2023-07-31", "close": 238.85, "volume": 4897581.0}, {"date": "2023-08-01", "close": 238.01, "volume": 4983841.0}, {"date": "2023-08-02", "close": 231.38, "volume": 5332961.0}, {"date": "2023-08-03", "close": 231.36, "volume": 3285836.0}, {"date": "2023-08-04", "close": 231.36, "volume": 3500705.0}, {"date": "2023-08-07", "close": 238.25, "volume": 6068011.0}, {"date": "2023-08-08", "close": 238.04, "volume": 5149186.0}, {"date": "2023-08-09", "close": 237.86, "volume": 4044412.0}, {"date": "2023-08-10", "close": 238.26, "volume": 3710810.0}, {"date": "2023-08-11", "close": 235.72, "volume": 2652074.0}, {"date": "2023-08-14", "close": 236.71, "volume": 2486316.0}, {"date": "2023-08-15", "close": 232.26, "volume": 3201850.0}, {"date": "2023-08-16", "close": 229.95, "volume": 2273333.0}, {"date": "2023-08-17", "close": 224.54, "volume": 4359411.0}, {"date": "2023-08-18", "close": 226.65, "volume": 3583165.0}, {"date": "2023-08-21", "close": 227.22, "volume": 2734616.0}, {"date": "2023-08-22", "close": 230.07, "volume": 3012891.0}, {"date": "2023-08-23", "close": 228.58, "volume": 3004522.0}, {"date": "2023-08-24", "close": 217.31, "volume": 9132572.0}, {"date": "2023-08-25", "close": 223.41, "volume": 12352320.0}, {"date": "2023-08-28", "close": 227.06, "volume": 4641752.0}, {"date": "2023-08-29", "close": 227.25, "volume": 3716672.0}, {"date": "2023-08-30", "close": 228.85, "volume": 3328306.0}, {"date": "2023-08-31", "close": 224.03, "volume": 6953815.0}, {"date": "2023-09-01", "close": 223.4, "volume": 3658370.0}, {"date": "2023-09-05", "close": 222.57, "volume": 3246492.0}, {"date": "2023-09-06", "close": 217.95, "volume": 4233537.0}, {"date": "2023-09-07", "close": 216.05, "volume": 4929553.0}, {"date": "2023-09-08", "close": 211.27, "volume": 5759415.0}, {"date": "2023-09-11", "close": 211.01, "volume": 4522283.0}, {"date": "2023-09-12", "close": 210.65, "volume": 3256455.0}, {"date": "2023-09-13", "close": 208.4, "volume": 3538051.0}, {"date": "2023-09-14", "close": 209.05, "volume": 3974820.0}, {"date": "2023-09-15", "close": 208.11, "volume": 4670575.0}, {"date": "2023-09-18", "close": 205.12, "volume": 4299153.0}, {"date": "2023-09-19", "close": 204.48, "volume": 4043318.0}, {"date": "2023-09-20", "close": 202.37, "volume": 3742063.0}, {"date": "2023-09-21", "close": 199.95, "volume": 4751021.0}, {"date": "2023-09-22", "close": 197.71, "volume": 4452352.0}, {"date": "2023-09-25", "close": 198.78, "volume": 3527078.0}, {"date": "2023-09-26", "close": 195.64, "volume": 3666266.0}, {"date": "2023-09-27", "close": 195.46, "volume": 4015532.0}, {"date": "2023-09-28", "close": 190.43, "volume": 8009511.0}, {"date": "2023-09-29", "close": 191.68, "volume": 5158379.0}, {"date": "2023-10-02", "close": 187.83, "volume": 5244743.0}, {"date": "2023-10-03", "close": 188.92, "volume": 7285526.0}, {"date": "2023-10-04", "close": 186.73, "volume": 7419796.0}, {"date": "2023-10-05", "close": 186.29, "volume": 4331651.0}, {"date": "2023-10-06", "close": 187.38, "volume": 5364252.0}, {"date": "2023-10-09", "close": 188.49, "volume": 4575846.0}, {"date": "2023-10-10", "close": 193.53, "volume": 8062372.0}, {"date": "2023-10-11", "close": 196.07, "volume": 7393963.0}, {"date": "2023-10-12", "close": 191.3, "volume": 5668341.0}, {"date": "2023-10-13", "close": 184.91, "volume": 8222731.0}, {"date": "2023-10-16", "close": 184.93, "volume": 4700965.0}, {"date": "2023-10-17", "close": 185.6, "volume": 5121789.0}, {"date": "2023-10-18", "close": 185.69, "volume": 6268100.0}, {"date": "2023-10-19", "close": 182.79, "volume": 4043653.0}, {"date": "2023-10-20", "close": 180.04, "volume": 4523502.0}, {"date": "2023-10-23", "close": 181.03, "volume": 4146153.0}, {"date": "2023-10-24", "close": 182.36, "volume": 4652871.0}, {"date": "2023-10-25", "close": 177.73, "volume": 13806360.0}, {"date": "2023-10-26", "close": 179.09, "volume": 6961816.0}, {"date": "2023-10-27", "close": 179.69, "volume": 4606334.0}, {"date": "2023-10-30", "close": 182.35, "volume": 5507130.0}, {"date": "2023-10-31", "close": 186.82, "volume": 5043018.0}, {"date": "2023-11-01", "close": 189.38, "volume": 5832248.0}, {"date": "2023-11-02", "close": 192.01, "volume": 4312985.0}, {"date": "2023-11-03", "close": 195.05, "volume": 4485077.0}, {"date": "2023-11-06", "close": 192.95, "volume": 4222214.0}, {"date": "2023-11-07", "close": 191.41, "volume": 4012942.0}, {"date": "2023-11-08", "close": 191.83, "volume": 2984208.0}, {"date": "2023-11-09", "close": 193.33, "volume": 4576284.0}, {"date": "2023-11-10", "close": 196.65, "volume": 4790114.0}, {"date": "2023-11-13", "close": 204.54, "volume": 13040320.0}, {"date": "2023-11-14", "close": 207.47, "volume": 7280093.0}, {"date": "2023-11-15", "close": 208.71, "volume": 5205857.0}, {"date": "2023-11-16", "close": 206.6, "volume": 4655083.0}, {"date": "2023-11-17", "close": 208.04, "volume": 3568495.0}, {"date": "2023-11-20", "close": 217.71, "volume": 11587360.0}, {"date": "2023-11-21", "close": 218.27, "volume": 5362087.0}, {"date": "2023-11-22", "close": 219.91, "volume": 5386264.0}, {"date": "2023-11-24", "close": 220.0, "volume": 2312134.0}, {"date": "2023-11-27", "close": 219.3, "volume": 3691175.0}, {"date": "2023-11-28", "close": 222.37, "volume": 7817755.0}, {"date": "2023-11-29", "close": 224.43, "volume": 5424443.0}, {"date": "2023-11-30", "close": 231.63, "volume": 8736247.0}, {"date": "2023-12-01", "close": 233.87, "volume": 6956205.0}, {"date": "2023-12-04", "close": 234.87, "volume": 5228476.0}, {"date": "2023-12-05", "close": 234.16, "volume": 3589846.0}, {"date": "2023-12-06", "close": 236.89, "volume": 4740614.0}, {"date": "2023-12-07", "close": 237.33, "volume": 6363664.0}, {"date": "2023-12-08", "close": 244.7, "volume": 7171150.0}, {"date": "2023-12-11", "close": 248.08, "volume": 7545047.0}, {"date": "2023-12-12", "close": 248.63, "volume": 5719220.0}, {"date": "2023-12-13", "close": 250.91, "volume": 5513393.0}, {"date": "2023-12-14", "close": 256.24, "volume": 7883554.0}, {"date": "2023-12-15", "close": 264.27, "volume": 14995890.0}, {"date": "2023-12-18", "close": 260.41, "volume": 6140097.0}, {"date": "2023-12-19", "close": 263.51, "volume": 6089492.0}, {"date": "2023-12-20", "close": 260.25, "volume": 5151674.0}, {"date": "2023-12-21", "close": 262.02, "volume": 6487150.0}, {"date": "2023-12-22", "close": 260.44, "volume": 4433959.0}, {"date": "2023-12-26", "close": 262.79, "volume": 3938565.0}, {"date": "2023-12-27", "close": 262.1, "volume": 3484867.0}, {"date": "2023-12-28", "close": 260.35, "volume": 5096448.0}, {"date": "2023-12-29", "close": 260.66, "volume": 3686554.0}, {"date": "2024-01-02", "close": 251.76, "volume": 5815219.0}, {"date": "2024-01-03", "close": 243.91, "volume": 7219930.0}, {"date": "2024-01-04", "close": 244.94, "volume": 5170739.0}, {"date": "2024-01-05", "close": 249.0, "volume": 3849746.0}, {"date": "2024-01-08", "close": 229.0, "volume": 40730430.0}, {"date": "2024-01-09", "close": 225.76, "volume": 20687540.0}, {"date": "2024-01-10", "close": 227.84, "volume": 12883740.0}, {"date": "2024-01-11", "close": 222.66, "volume": 11830490.0}, {"date": "2024-01-12", "close": 217.7, "volume": 11285520.0}, {"date": "2024-01-16", "close": 200.52, "volume": 35289980.0}, {"date": "2024-01-17", "close": 203.06, "volume": 20140110.0}, {"date": "2024-01-18", "close": 211.61, "volume": 20046760.0}, {"date": "2024-01-19", "close": 215.02, "volume": 14345440.0}, {"date": "2024-01-22", "close": 214.93, "volume": 10760760.0}, {"date": "2024-01-23", "close": 211.5, "volume": 9076878.0}, {"date": "2024-01-24", "close": 214.13, "volume": 15119120.0}, {"date": "2024-01-25", "close": 201.88, "volume": 22112470.0}, {"date": "2024-01-26", "close": 205.47, "volume": 9911195.0}, {"date": "2024-01-29", "close": 205.19, "volume": 7535398.0}, {"date": "2024-01-30", "close": 200.44, "volume": 13321190.0}, {"date": "2024-01-31", "close": 211.04, "volume": 22409380.0}, {"date": "2024-02-01", "close": 209.81, "volume": 10679210.0}, {"date": "2024-02-02", "close": 209.38, "volume": 6275335.0}, {"date": "2024-02-05", "close": 206.63, "volume": 8682514.0}, {"date": "2024-02-06", "close": 208.58, "volume": 7561923.0}, {"date": "2024-02-07", "close": 211.92, "volume": 7747653.0}, {"date": "2024-02-08", "close": 209.22, "volume": 5787652.0}, {"date": "2024-02-09", "close": 209.2, "volume": 4349671.0}, {"date": "2024-02-12", "close": 209.33, "volume": 4077413.0}, {"date": "2024-02-13", "close": 204.46, "volume": 8263634.0}, {"date": "2024-02-14", "close": 203.38, "volume": 6503032.0}, {"date": "2024-02-15", "close": 205.33, "volume": 5309060.0}, {"date": "2024-02-16", "close": 203.89, "volume": 5986529.0}, {"date": "2024-02-20", "close": 203.37, "volume": 5248399.0}, {"date": "2024-02-21", "close": 201.57, "volume": 4179808.0}, {"date": "2024-02-22", "close": 201.5, "volume": 6513541.0}, {"date": "2024-02-23", "close": 200.83, "volume": 7433353.0}, {"date": "2024-02-26", "close": 200.54, "volume": 4807216.0}, {"date": "2024-02-27", "close": 201.4, "volume": 3932875.0}, {"date": "2024-02-28", "close": 207.0, "volume": 9654653.0}, {"date": "2024-02-29", "close": 203.72, "volume": 6670260.0}, {"date": "2024-03-01", "close": 200.0, "volume": 11609470.0}, {"date": "2024-03-04", "close": 200.54, "volume": 7213885.0}, {"date": "2024-03-05", "close": 201.14, "volume": 5034661.0}, {"date": "2024-03-06", "close": 201.0, "volume": 4736636.0}, {"date": "2024-03-07", "close": 203.03, "volume": 5965338.0}, {"date": "2024-03-08", "close": 198.49, "volume": 9010175.0}, {"date": "2024-03-11", "close": 192.49, "volume": 14160620.0}, {"date": "2024-03-12", "close": 184.24, "volume": 18714750.0}, {"date": "2024-03-13", "close": 182.35, "volume": 10196150.0}, {"date": "2024-03-14", "close": 181.15, "volume": 10016190.0}, {"date": "2024-03-15", "close": 182.53, "volume": 10800680.0}, {"date": "2024-03-18", "close": 179.84, "volume": 9497831.0}, {"date": "2024-03-19", "close": 181.14, "volume": 7648033.0}, {"date": "2024-03-20", "close": 187.78, "volume": 12770000.0}, {"date": "2024-03-21", "close": 187.7, "volume": 7436385.0}, {"date": "2024-03-22", "close": 188.85, "volume": 7826970.0}, {"date": "2024-03-25", "close": 191.41, "volume": 12952960.0}, {"date": "2024-03-26", "close": 187.5, "volume": 8972192.0}, {"date": "2024-03-27", "close": 191.95, "volume": 7372795.0}, {"date": "2024-03-28", "close": 192.99, "volume": 4471666.0}, {"date": "2024-04-01", "close": 189.5, "volume": 5107773.0}, {"date": "2024-04-02", "close": 188.04, "volume": 4477218.0}, {"date": "2024-04-03", "close": 184.92, "volume": 6609307.0}, {"date": "2024-04-04", "close": 183.29, "volume": 6513806.0}, {"date": "2024-04-05", "close": 183.14, "volume": 4130401.0}, {"date": "2024-04-08", "close": 181.56, "volume": 6176429.0}, {"date": "2024-04-09", "close": 178.12, "volume": 11439940.0}, {"date": "2024-04-10", "close": 174.63, "volume": 9727732.0}, {"date": "2024-04-11", "close": 173.36, "volume": 7625110.0}, {"date": "2024-04-12", "close": 169.55, "volume": 7568297.0}, {"date": "2024-04-15", "close": 167.82, "volume": 6490657.0}, {"date": "2024-04-16", "close": 170.55, "volume": 7986725.0}, {"date": "2024-04-17", "close": 170.21, "volume": 8162632.0}, {"date": "2024-04-18", "close": 170.23, "volume": 5123020.0}, {"date": "2024-04-19", "close": 169.82, "volume": 4693869.0}, {"date": "2024-04-22", "close": 170.48, "volume": 4724887.0}, {"date": "2024-04-23", "close": 169.18, "volume": 7632123.0}, {"date": "2024-04-24", "close": 164.33, "volume": 20889270.0}, {"date": "2024-04-25", "close": 166.81, "volume": 12504690.0}, {"date": "2024-04-26", "close": 167.22, "volume": 7208103.0}, {"date": "2024-04-29", "close": 173.49, "volume": 7805459.0}, {"date": "2024-04-30", "close": 167.84, "volume": 8248754.0}, {"date": "2024-05-01", "close": 171.46, "volume": 6206091.0}, {"date": "2024-05-02", "close": 178.85, "volume": 10223730.0}, {"date": "2024-05-03", "close": 179.79, "volume": 5416263.0}, {"date": "2024-05-06", "close": 178.35, "volume": 11913390.0}, {"date": "2024-05-07", "close": 176.71, "volume": 5097451.0}, {"date": "2024-05-08", "close": 180.35, "volume": 4956761.0}, {"date": "2024-05-09", "close": 181.25, "volume": 5107368.0}, {"date": "2024-05-10", "close": 178.51, "volume": 3715473.0}, {"date": "2024-05-13", "close": 178.44, "volume": 3105206.0}, {"date": "2024-05-14", "close": 180.76, "volume": 4686537.0}, {"date": "2024-05-15", "close": 176.99, "volume": 5858857.0}, {"date": "2024-05-16", "close": 182.96, "volume": 6993218.0}, {"date": "2024-05-17", "close": 184.95, "volume": 5562368.0}, {"date": "2024-05-20", "close": 186.61, "volume": 6228560.0}, {"date": "2024-05-21", "close": 184.78, "volume": 4349117.0}, {"date": "2024-05-22", "close": 186.28, "volume": 3785412.0}, {"date": "2024-05-23", "close": 172.21, "volume": 17115950.0}, {"date": "2024-05-24", "close": 174.52, "volume": 9489380.0}, {"date": "2024-05-28", "close": 175.08, "volume": 5274390.0}, {"date": "2024-05-29", "close": 171.65, "volume": 3666368.0}, {"date": "2024-05-30", "close": 172.75, "volume": 3927919.0}, {"date": "2024-05-31", "close": 177.61, "volume": 5774549.0}, {"date": "2024-06-03", "close": 184.57, "volume": 8951574.0}, {"date": "2024-06-04", "close": 188.62, "volume": 7176817.0}, {"date": "2024-06-05", "close": 189.85, "volume": 5943952.0}, {"date": "2024-06-06", "close": 191.42, "volume": 5942160.0}, {"date": "2024-06-07", "close": 190.24, "volume": 3374548.0}, {"date": "2024-06-10", "close": 190.12, "volume": 4388254.0}, {"date": "2024-06-11", "close": 185.5, "volume": 5010058.0}, {"date": "2024-06-12", "close": 182.67, "volume": 5245156.0}, {"date": "2024-06-13", "close": 180.7, "volume": 4201004.0}, {"date": "2024-06-14", "close": 177.27, "volume": 5105974.0}, {"date": "2024-06-17", "close": 178.39, "volume": 4789953.0}, {"date": "2024-06-18", "close": 174.99, "volume": 6179870.0}, {"date": "2024-06-20", "close": 176.3, "volume": 5479280.0}, {"date": "2024-06-21", "close": 176.56, "volume": 8635096.0}, {"date": "2024-06-24", "close": 179.1, "volume": 7388289.0}, {"date": "2024-06-25", "close": 175.1, "volume": 7695061.0}, {"date": "2024-06-26", "close": 178.5, "volume": 6553895.0}, {"date": "2024-06-27", "close": 182.51, "volume": 8198963.0}, {"date": "2024-06-28", "close": 182.01, "volume": 5899850.0}, {"date": "2024-07-01", "close": 186.7, "volume": 9056710.0}, {"date": "2024-07-02", "close": 185.42, "volume": 4110453.0}, {"date": "2024-07-03", "close": 184.31, "volume": 2764797.0}, {"date": "2024-07-05", "close": 184.83, "volume": 3290380.0}, {"date": "2024-07-08", "close": 185.84, "volume": 9878141.0}, {"date": "2024-07-09", "close": 183.24, "volume": 3955122.0}, {"date": "2024-07-10", "close": 183.73, "volume": 3583175.0}, {"date": "2024-07-11", "close": 183.91, "volume": 4843225.0}, {"date": "2024-07-12", "close": 182.31, "volume": 5129294.0}, {"date": "2024-07-15", "close": 179.11, "volume": 5189034.0}, {"date": "2024-07-16", "close": 186.05, "volume": 8546392.0}, {"date": "2024-07-17", "close": 184.84, "volume": 4899566.0}, {"date": "2024-07-18", "close": 180.23, "volume": 5354761.0}, {"date": "2024-07-19", "close": 179.67, "volume": 5121317.0}, {"date": "2024-07-22", "close": 178.9, "volume": 4883531.0}, {"date": "2024-07-23", "close": 186.48, "volume": 7614345.0}, {"date": "2024-07-24", "close": 180.07, "volume": 5109135.0}, {"date": "2024-07-25", "close": 184.35, "volume": 6128022.0}, {"date": "2024-07-26", "close": 186.89, "volume": 6271995.0}, {"date": "2024-07-29", "close": 185.43, "volume": 3608584.0}, {"date": "2024-07-30", "close": 186.86, "volume": 4789017.0}, {"date": "2024-07-31", "close": 190.6, "volume": 15416950.0}, {"date": "2024-08-01", "close": 178.31, "volume": 13886970.0}, {"date": "2024-08-02", "close": 169.95, "volume": 11742810.0}, {"date": "2024-08-05", "close": 167.03, "volume": 9255072.0}, {"date": "2024-08-06", "close": 165.04, "volume": 5817257.0}, {"date": "2024-08-07", "close": 163.24, "volume": 5186448.0}, {"date": "2024-08-08", "close": 168.87, "volume": 6063808.0}, {"date": "2024-08-09", "close": 167.91, "volume": 3635590.0}, {"date": "2024-08-12", "close": 164.13, "volume": 4715584.0}, {"date": "2024-08-13", "close": 168.76, "volume": 6475461.0}, {"date": "2024-08-14", "close": 168.5, "volume": 3852650.0}, {"date": "2024-08-15", "close": 176.41, "volume": 5942222.0}, {"date": "2024-08-16", "close": 179.99, "volume": 6731504.0}, {"date": "2024-08-19", "close": 179.64, "volume": 3894182.0}, {"date": "2024-08-20", "close": 172.1, "volume": 9549138.0}, {"date": "2024-08-21", "close": 173.43, "volume": 4493631.0}, {"date": "2024-08-22", "close": 172.76, "volume": 2788031.0}, {"date": "2024-08-23", "close": 174.96, "volume": 4405948.0}, {"date": "2024-08-26", "close": 173.48, "volume": 4034303.0}, {"date": "2024-08-27", "close": 173.05, "volume": 3295800.0}, {"date": "2024-08-28", "close": 170.71, "volume": 4550273.0}, {"date": "2024-08-29", "close": 172.26, "volume": 4119472.0}, {"date": "2024-08-30", "close": 173.74, "volume": 4146190.0}, {"date": "2024-09-03", "close": 161.02, "volume": 17925420.0}, {"date": "2024-09-04", "close": 163.22, "volume": 7316302.0}, {"date": "2024-09-05", "close": 162.15, "volume": 4717520.0}, {"date": "2024-09-06", "close": 157.62, "volume": 7328641.0}, {"date": "2024-09-09", "close": 162.91, "volume": 9091545.0}, {"date": "2024-09-10", "close": 160.07, "volume": 6367077.0}, {"date": "2024-09-11", "close": 161.33, "volume": 6664756.0}, {"date": "2024-09-12", "close": 162.77, "volume": 4756367.0}, {"date": "2024-09-13", "close": 156.77, "volume": 19003350.0}, {"date": "2024-09-16", "close": 155.55, "volume": 9955158.0}, {"date": "2024-09-17", "close": 156.39, "volume": 8123236.0}, {"date": "2024-09-18", "close": 155.11, "volume": 7714430.0}, {"date": "2024-09-19", "close": 154.59, "volume": 9570002.0}, {"date": "2024-09-20", "close": 153.29, "volume": 13919400.0}, {"date": "2024-09-23", "close": 156.3, "volume": 12476810.0}, {"date": "2024-09-24", "close": 155.81, "volume": 7414902.0}, {"date": "2024-09-25", "close": 152.22, "volume": 9587697.0}, {"date": "2024-09-26", "close": 154.58, "volume": 11414380.0}, {"date": "2024-09-27", "close": 156.32, "volume": 7636991.0}, {"date": "2024-09-30", "close": 152.04, "volume": 10925180.0}, {"date": "2024-10-01", "close": 154.22, "volume": 12588780.0}, {"date": "2024-10-02", "close": 152.89, "volume": 4357023.0}, {"date": "2024-10-03", "close": 150.52, "volume": 5704814.0}, {"date": "2024-10-04", "close": 155.0, "volume": 6680591.0}, {"date": "2024-10-07", "close": 155.91, "volume": 6267890.0}, {"date": "2024-10-08", "close": 154.65, "volume": 5336289.0}, {"date": "2024-10-09", "close": 149.37, "volume": 12488480.0}, {"date": "2024-10-10", "close": 146.62, "volume": 11275840.0}, {"date": "2024-10-11", "close": 151.02, "volume": 10688550.0}, {"date": "2024-10-14", "close": 148.99, "volume": 9736998.0}, {"date": "2024-10-15", "close": 152.35, "volume": 11241670.0}, {"date": "2024-10-16", "close": 154.9, "volume": 8356210.0}, {"date": "2024-10-17", "close": 155.31, "volume": 6291759.0}, {"date": "2024-10-18", "close": 155.0, "volume": 6030173.0}, {"date": "2024-10-21", "close": 159.82, "volume": 13277550.0}, {"date": "2024-10-22", "close": 159.88, "volume": 7380826.0}, {"date": "2024-10-23", "close": 157.06, "volume": 15931490.0}, {"date": "2024-10-24", "close": 155.2, "volume": 9774355.0}, {"date": "2024-10-25", "close": 155.01, "volume": 8152969.0}, {"date": "2024-10-28", "close": 150.69, "volume": 20992480.0}, {"date": "2024-10-29", "close": 152.98, "volume": 66387680.0}, {"date": "2024-10-30", "close": 154.29, "volume": 50738360.0}, {"date": "2024-10-31", "close": 149.31, "volume": 29388200.0}, {"date": "2024-11-01", "close": 154.59, "volume": 18894510.0}, {"date": "2024-11-04", "close": 155.07, "volume": 10290390.0}, {"date": "2024-11-05", "close": 151.0, "volume": 23126640.0}, {"date": "2024-11-06", "close": 147.16, "volume": 28069290.0}, {"date": "2024-11-07", "close": 150.98, "volume": 14709240.0}, {"date": "2024-11-08", "close": 151.68, "volume": 12996810.0}, {"date": "2024-11-11", "close": 148.96, "volume": 12799080.0}, {"date": "2024-11-12", "close": 145.17, "volume": 16746650.0}, {"date": "2024-11-13", "close": 139.97, "volume": 21249600.0}, {"date": "2024-11-14", "close": 138.14, "volume": 15646710.0}, {"date": "2024-11-15", "close": 140.19, "volume": 12120100.0}, {"date": "2024-11-18", "close": 143.87, "volume": 12259930.0}, {"date": "2024-11-19", "close": 145.6, "volume": 8247289.0}, {"date": "2024-11-20", "close": 146.08, "volume": 9232114.0}, {"date": "2024-11-21", "close": 143.41, "volume": 7845135.0}, {"date": "2024-11-22", "close": 149.29, "volume": 13353080.0}, {"date": "2024-11-25", "close": 153.1, "volume": 11479410.0}, {"date": "2024-11-26", "close": 150.76, "volume": 8234985.0}, {"date": "2024-11-27", "close": 152.4, "volume": 5210147.0}, {"date": "2024-11-29", "close": 155.44, "volume": 7100090.0}, {"date": "2024-12-02", "close": 156.54, "volume": 10097910.0}, {"date": "2024-12-03", "close": 155.0, "volume": 6130313.0}, {"date": "2024-12-04", "close": 158.28, "volume": 9269316.0}, {"date": "2024-12-05", "close": 156.67, "volume": 7119832.0}, {"date": "2024-12-06", "close": 153.93, "volume": 8182668.0}, {"date": "2024-12-09", "close": 157.04, "volume": 13540020.0}, {"date": "2024-12-10", "close": 164.1, "volume": 17149190.0}, {"date": "2024-12-11", "close": 165.96, "volume": 13116630.0}, {"date": "2024-12-12", "close": 167.75, "volume": 10617740.0}, {"date": "2024-12-13", "close": 169.65, "volume": 9754901.0}, {"date": "2024-12-16", "close": 173.17, "volume": 13050710.0}, {"date": "2024-12-17", "close": 173.03, "volume": 13557080.0}, {"date": "2024-12-18", "close": 172.62, "volume": 15437180.0}, {"date": "2024-12-19", "close": 177.04, "volume": 14777070.0}, {"date": "2024-12-20", "close": 177.35, "volume": 23233670.0}, {"date": "2024-12-23", "close": 177.69, "volume": 8486421.0}, {"date": "2024-12-24", "close": 179.34, "volume": 4316969.0}, {"date": "2024-12-26", "close": 180.38, "volume": 5917678.0}, {"date": "2024-12-27", "close": 180.72, "volume": 6806925.0}, {"date": "2024-12-30", "close": 176.55, "volume": 18082310.0}, {"date": "2024-12-31", "close": 177.0, "volume": 9748554.0}, {"date": "2025-01-02", "close": 171.87, "volume": 12449950.0}, {"date": "2025-01-03", "close": 169.9, "volume": 10513770.0}, {"date": "2025-01-06", "close": 170.78, "volume": 11133430.0}, {"date": "2025-01-07", "close": 172.51, "volume": 7045017.0}, {"date": "2025-01-08", "close": 171.76, "volume": 5108711.0}, {"date": "2025-01-10", "close": 172.0, "volume": 7556765.0}, {"date": "2025-01-13", "close": 170.57, "volume": 6049552.0}, {"date": "2025-01-14", "close": 167.02, "volume": 7966857.0}, {"date": "2025-01-15", "close": 166.2, "volume": 6451034.0}, {"date": "2025-01-16", "close": 168.93, "volume": 5812341.0}, {"date": "2025-01-17", "close": 171.09, "volume": 9557133.0}, {"date": "2025-01-21", "close": 175.56, "volume": 8755311.0}, {"date": "2025-01-22", "close": 174.8, "volume": 5134446.0}, {"date": "2025-01-23", "close": 178.5, "volume": 7097348.0}, {"date": "2025-01-24", "close": 176.06, "volume": 9304227.0}, {"date": "2025-01-27", "close": 175.16, "volume": 7148613.0}, {"date": "2025-01-28", "close": 177.78, "volume": 22768850.0}, {"date": "2025-01-29", "close": 173.66, "volume": 12263460.0}, {"date": "2025-01-30", "close": 179.53, "volume": 6996317.0}, {"date": "2025-01-31", "close": 176.52, "volume": 6116155.0}, {"date": "2025-02-03", "close": 175.87, "volume": 6501722.0}, {"date": "2025-02-04", "close": 176.23, "volume": 4503584.0}, {"date": "2025-02-05", "close": 181.84, "volume": 7430431.0}, {"date": "2025-02-06", "close": 184.8, "volume": 6919404.0}, {"date": "2025-02-07", "close": 181.49, "volume": 5392310.0}, {"date": "2025-02-10", "close": 180.55, "volume": 3989106.0}, {"date": "2025-02-11", "close": 180.44, "volume": 4366651.0}, {"date": "2025-02-12", "close": 186.25, "volume": 7686842.0}, {"date": "2025-02-13", "close": 185.44, "volume": 6846329.0}, {"date": "2025-02-14", "close": 184.42, "volume": 5044712.0}, {"date": "2025-02-18", "close": 184.97, "volume": 6929627.0}, {"date": "2025-02-19", "close": 186.15, "volume": 7264764.0}, {"date": "2025-02-20", "close": 180.88, "volume": 7863048.0}, {"date": "2025-02-21", "close": 177.15, "volume": 8980339.0}, {"date": "2025-02-24", "close": 179.91, "volume": 8392903.0}, {"date": "2025-02-25", "close": 178.27, "volume": 5613880.0}, {"date": "2025-02-26", "close": 173.04, "volume": 7111736.0}, {"date": "2025-02-27", "close": 173.83, "volume": 4695248.0}, {"date": "2025-02-28", "close": 174.63, "volume": 5803347.0}, {"date": "2025-03-03", "close": 170.06, "volume": 6045578.0}, {"date": "2025-03-04", "close": 158.9, "volume": 15870220.0}, {"date": "2025-03-05", "close": 163.16, "volume": 7355750.0}, {"date": "2025-03-06", "close": 158.43, "volume": 6892570.0}, {"date": "2025-03-07", "close": 154.18, "volume": 12526700.0}, {"date": "2025-03-10", "close": 148.15, "volume": 10203960.0}, {"date": "2025-03-11", "close": 154.06, "volume": 10030550.0}, {"date": "2025-03-12", "close": 158.8, "volume": 8706890.0}, {"date": "2025-03-13", "close": 159.32, "volume": 5701556.0}, {"date": "2025-03-14", "close": 161.81, "volume": 5215140.0}, {"date": "2025-03-17", "close": 161.85, "volume": 5602688.0}, {"date": "2025-03-18", "close": 161.57, "volume": 4195165.0}, {"date": "2025-03-19", "close": 172.62, "volume": 14114840.0}, {"date": "2025-03-20", "close": 172.83, "volume": 4934361.0}, {"date": "2025-03-21", "close": 178.11, "volume": 26802360.0}, {"date": "2025-03-24", "close": 180.9, "volume": 9986066.0}, {"date": "2025-03-25", "close": 182.59, "volume": 7174436.0}, {"date": "2025-03-26", "close": 178.55, "volume": 6633607.0}, {"date": "2025-03-27", "close": 179.11, "volume": 4788639.0}, {"date": "2025-03-28", "close": 173.31, "volume": 8211108.0}, {"date": "2025-03-31", "close": 170.55, "volume": 7477456.0}, {"date": "2025-04-01", "close": 168.17, "volume": 8252833.0}, {"date": "2025-04-02", "close": 168.56, "volume": 5826557.0}, {"date": "2025-04-03", "close": 150.91, "volume": 15877380.0}, {"date": "2025-04-04", "close": 136.59, "volume": 22281990.0}, {"date": "2025-04-07", "close": 138.86, "volume": 18825030.0}, {"date": "2025-04-08", "close": 139.39, "volume": 14527900.0}, {"date": "2025-04-09", "close": 160.82, "volume": 16775250.0}, {"date": "2025-04-10", "close": 155.52, "volume": 10374980.0}, {"date": "2025-04-11", "close": 156.84, "volume": 8810699.0}, {"date": "2025-04-14", "close": 159.28, "volume": 7288736.0}, {"date": "2025-04-15", "close": 155.52, "volume": 11541120.0}, {"date": "2025-04-16", "close": 156.47, "volume": 6809550.0}, {"date": "2025-04-17", "close": 161.9, "volume": 9227259.0}, {"date": "2025-04-21", "close": 159.34, "volume": 5703810.0}, {"date": "2025-04-22", "close": 162.52, "volume": 9147290.0}, {"date": "2025-04-23", "close": 172.37, "volume": 16264680.0}, {"date": "2025-04-24", "close": 176.26, "volume": 10984170.0}, {"date": "2025-04-25", "close": 177.95, "volume": 7644173.0}, {"date": "2025-04-28", "close": 182.3, "volume": 9302600.0}, {"date": "2025-04-29", "close": 182.0, "volume": 6795042.0}, {"date": "2025-04-30", "close": 183.24, "volume": 6266805.0}, {"date": "2025-05-01", "close": 182.89, "volume": 7322871.0}, {"date": "2025-05-02", "close": 185.46, "volume": 8695904.0}, {"date": "2025-05-05", "close": 186.46, "volume": 5413742.0}, {"date": "2025-05-06", "close": 185.96, "volume": 4947965.0}, {"date": "2025-05-07", "close": 185.56, "volume": 6098643.0}, {"date": "2025-05-08", "close": 191.7, "volume": 15344060.0}, {"date": "2025-05-09", "close": 194.85, "volume": 7669875.0}, {"date": "2025-05-12", "close": 198.53, "volume": 9340695.0}, {"date": "2025-05-13", "close": 203.42, "volume": 13509490.0}, {"date": "2025-05-14", "close": 204.72, "volume": 16872270.0}, {"date": "2025-05-15", "close": 206.24, "volume": 9583873.0}, {"date": "2025-05-16", "close": 205.82, "volume": 8496835.0}, {"date": "2025-05-19", "close": 205.25, "volume": 5740193.0}, {"date": "2025-05-20", "close": 207.67, "volume": 5875970.0}, {"date": "2025-05-21", "close": 203.21, "volume": 6616295.0}, {"date": "2025-05-22", "close": 203.41, "volume": 3634495.0}, {"date": "2025-05-23", "close": 202.36, "volume": 5255185.0}, {"date": "2025-05-27", "close": 201.03, "volume": 5857940.0}, {"date": "2025-05-28", "close": 201.5, "volume": 5481504.0}, {"date": "2025-05-29", "close": 208.18, "volume": 16345990.0}, {"date": "2025-05-30", "close": 207.32, "volume": 7485089.0}, {"date": "2025-06-02", "close": 211.47, "volume": 7561816.0}, {"date": "2025-06-03", "close": 213.43, "volume": 8106080.0}, {"date": "2025-06-04", "close": 211.98, "volume": 5705277.0}, {"date": "2025-06-05", "close": 209.02, "volume": 4764376.0}, {"date": "2025-06-06", "close": 210.8, "volume": 6079682.0}, {"date": "2025-06-09", "close": 217.51, "volume": 9419229.0}, {"date": "2025-06-10", "close": 215.73, "volume": 8190124.0}, {"date": "2025-06-11", "close": 214.0, "volume": 5398772.0}, {"date": "2025-06-12", "close": 203.75, "volume": 30586620.0}, {"date": "2025-06-13", "close": 200.32, "volume": 16093450.0}, {"date": "2025-06-16", "close": 201.7, "volume": 6902665.0}, {"date": "2025-06-17", "close": 200.26, "volume": 10844630.0}, {"date": "2025-06-18", "close": 197.68, "volume": 7928295.0}, {"date": "2025-06-20", "close": 198.75, "volume": 8934730.0}, {"date": "2025-06-23", "close": 201.31, "volume": 5875194.0}, {"date": "2025-06-24", "close": 200.94, "volume": 5900901.0}, {"date": "2025-06-25", "close": 198.9, "volume": 4690927.0}, {"date": "2025-06-26", "close": 202.58, "volume": 6931728.0}, {"date": "2025-06-27", "close": 214.55, "volume": 14805410.0}, {"date": "2025-06-30", "close": 209.53, "volume": 9087110.0}, {"date": "2025-07-01", "close": 209.79, "volume": 5978892.0}, {"date": "2025-07-02", "close": 212.03, "volume": 5870909.0}, {"date": "2025-07-03", "close": 215.92, "volume": 4476122.0}, {"date": "2025-07-07", "close": 218.63, "volume": 5807426.0}, {"date": "2025-07-08", "close": 218.52, "volume": 6769583.0}, {"date": "2025-07-09", "close": 226.6, "volume": 16462270.0}, {"date": "2025-07-10", "close": 226.09, "volume": 6116601.0}, {"date": "2025-07-11", "close": 226.84, "volume": 6631953.0}, {"date": "2025-07-14", "close": 230.51, "volume": 8750165.0}, {"date": "2025-07-15", "close": 230.0, "volume": 9156844.0}, {"date": "2025-07-16", "close": 229.9, "volume": 7474340.0}, {"date": "2025-07-17", "close": 231.0, "volume": 7892608.0}, {"date": "2025-07-18", "close": 229.34, "volume": 5974525.0}, {"date": "2025-07-21", "close": 229.32, "volume": 4183298.0}, {"date": "2025-07-22", "close": 228.48, "volume": 4737715.0}, {"date": "2025-07-23", "close": 233.88, "volume": 7302875.0}, {"date": "2025-07-24", "close": 231.27, "volume": 6160163.0}, {"date": "2025-07-25", "close": 233.06, "volume": 4628468.0}, {"date": "2025-07-28", "close": 236.41, "volume": 7923759.0}, {"date": "2025-07-29", "close": 226.08, "volume": 20163650.0}, {"date": "2025-07-30", "close": 225.84, "volume": 9354568.0}, {"date": "2025-07-31", "close": 221.84, "volume": 7824977.0}, {"date": "2025-08-01", "close": 221.9, "volume": 8572191.0}, {"date": "2025-08-04", "close": 222.34, "volume": 5997263.0}, {"date": "2025-08-05", "close": 224.86, "volume": 5687360.0}, {"date": "2025-08-06", "close": 225.04, "volume": 3898823.0}, {"date": "2025-08-07", "close": 227.33, "volume": 4563135.0}, {"date": "2025-08-08", "close": 229.12, "volume": 4724210.0}, {"date": "2025-08-11", "close": 225.96, "volume": 4872738.0}, {"date": "2025-08-12", "close": 232.61, "volume": 7402161.0}, {"date": "2025-08-13", "close": 233.37, "volume": 6670421.0}, {"date": "2025-08-14", "close": 233.19, "volume": 5320751.0}, {"date": "2025-08-15", "close": 235.26, "volume": 6291381.0}, {"date": "2025-08-18", "close": 232.41, "volume": 8456028.0}, {"date": "2025-08-19", "close": 225.0, "volume": 9061071.0}, {"date": "2025-08-20", "close": 225.62, "volume": 5015978.0}, {"date": "2025-08-21", "close": 224.46, "volume": 6101140.0}, {"date": "2025-08-22", "close": 230.12, "volume": 8678400.0}, {"date": "2025-08-25", "close": 226.87, "volume": 4757569.0}, {"date": "2025-08-26", "close": 234.83, "volume": 7380162.0}, {"date": "2025-08-27", "close": 235.62, "volume": 4757422.0}, {"date": "2025-08-28", "close": 236.16, "volume": 4039590.0}, {"date": "2025-08-29", "close": 234.68, "volume": 5008622.0}, {"date": "2025-09-02", "close": 237.38, "volume": 6339117.0}, {"date": "2025-09-03", "close": 232.38, "volume": 5998971.0}, {"date": "2025-09-04", "close": 230.75, "volume": 4093163.0}, {"date": "2025-09-05", "close": 229.61, "volume": 8203594.0}, {"date": "2025-09-08", "close": 230.95, "volume": 5954965.0}, {"date": "2025-09-09", "close": 229.52, "volume": 5510373.0}, {"date": "2025-09-10", "close": 227.52, "volume": 4949531.0}, {"date": "2025-09-11", "close": 219.99, "volume": 12010820.0}, {"date": "2025-09-12", "close": 215.94, "volume": 11094880.0}, {"date": "2025-09-15", "close": 215.75, "volume": 6896201.0}, {"date": "2025-09-16", "close": 215.02, "volume": 6330606.0}, {"date": "2025-09-17", "close": 214.63, "volume": 6019533.0}, {"date": "2025-09-18", "close": 215.66, "volume": 6414004.0}, {"date": "2025-09-19", "close": 215.65, "volume": 10513700.0}, {"date": "2025-09-22", "close": 212.09, "volume": 7467722.0}, {"date": "2025-09-23", "close": 216.34, "volume": 12760880.0}, {"date": "2025-09-24", "close": 215.1, "volume": 7354816.0}, {"date": "2025-09-25", "close": 213.53, "volume": 6649306.0}, {"date": "2025-09-26", "close": 221.26, "volume": 17281720.0}, {"date": "2025-09-29", "close": 217.08, "volume": 11290580.0}, {"date": "2025-09-30", "close": 215.83, "volume": 9289288.0}, {"date": "2025-10-01", "close": 215.2, "volume": 7177980.0}, {"date": "2025-10-02", "close": 217.43, "volume": 8281070.0}, {"date": "2025-10-03", "close": 216.3, "volume": 6634085.0}, {"date": "2025-10-06", "close": 219.73, "volume": 7665295.0}, {"date": "2025-10-07", "close": 221.82, "volume": 7610613.0}, {"date": "2025-10-08", "close": 225.32, "volume": 6189701.0}, {"date": "2025-10-09", "close": 216.0, "volume": 12974800.0}, {"date": "2025-10-10", "close": 210.73, "volume": 10647880.0}, {"date": "2025-10-13", "close": 215.56, "volume": 5657285.0}, {"date": "2025-10-14", "close": 214.3, "volume": 5975722.0}, {"date": "2025-10-15", "close": 214.0, "volume": 5055634.0}, {"date": "2025-10-16", "close": 211.89, "volume": 5555177.0}, {"date": "2025-10-17", "close": 212.94, "volume": 6482738.0}, {"date": "2025-10-20", "close": 216.82, "volume": 5865087.0}, {"date": "2025-10-21", "close": 217.26, "volume": 4209532.0}, {"date": "2025-10-22", "close": 216.59, "volume": 6310337.0}, {"date": "2025-10-23", "close": 217.77, "volume": 5356227.0}, {"date": "2025-10-24", "close": 221.35, "volume": 5238106.0}, {"date": "2025-10-27", "close": 223.0, "volume": 6084302.0}, {"date": "2025-10-28", "close": 223.33, "volume": 7027188.0}, {"date": "2025-10-29", "close": 213.58, "volume": 20940090.0}, {"date": "2025-10-30", "close": 200.08, "volume": 19417010.0}, {"date": "2025-10-31", "close": 201.02, "volume": 10696570.0}, {"date": "2025-11-03", "close": 204.55, "volume": 8103855.0}, {"date": "2025-11-04", "close": 198.05, "volume": 8619584.0}, {"date": "2025-11-05", "close": 197.62, "volume": 9885668.0}, {"date": "2025-11-06", "close": 196.5, "volume": 7740505.0}, {"date": "2025-11-07", "close": 194.61, "volume": 7869450.0}, {"date": "2025-11-10", "close": 194.81, "volume": 7447353.0}, {"date": "2025-11-11", "close": 195.21, "volume": 5783435.0}, {"date": "2025-11-12", "close": 195.5, "volume": 8288337.0}, {"date": "2025-11-13", "close": 194.58, "volume": 6739302.0}, {"date": "2025-11-14", "close": 194.52, "volume": 6189760.0}, {"date": "2025-11-17", "close": 191.81, "volume": 5877792.0}, {"date": "2025-11-18", "close": 189.63, "volume": 8195765.0}, {"date": "2025-11-19", "close": 185.7, "volume": 12550370.0}, {"date": "2025-11-20", "close": 179.38, "volume": 13706380.0}, {"date": "2025-11-21", "close": 179.7, "volume": 10133970.0}, {"date": "2025-11-24", "close": 179.12, "volume": 9385960.0}, {"date": "2025-11-25", "close": 182.44, "volume": 9676194.0}, {"date": "2025-11-26", "close": 186.92, "volume": 7644480.0}, {"date": "2025-11-28", "close": 189.0, "volume": 3757048.0}, {"date": "2025-12-01", "close": 186.46, "volume": 6763665.0}, {"date": "2025-12-02", "close": 205.38, "volume": 22624040.0}, {"date": "2025-12-03", "close": 202.54, "volume": 14139920.0}, {"date": "2025-12-04", "close": 201.87, "volume": 9513314.0}, {"date": "2025-12-05", "close": 201.89, "volume": 6857199.0}, {"date": "2025-12-08", "close": 206.27, "volume": 8823854.0}, {"date": "2025-12-09", "close": 200.37, "volume": 9101870.0}, {"date": "2025-12-10", "close": 198.72, "volume": 15159610.0}, {"date": "2025-12-11", "close": 200.71, "volume": 7917771.0}, {"date": "2025-12-12", "close": 204.38, "volume": 7069695.0}, {"date": "2025-12-15", "close": 205.5, "volume": 6721568.0}, {"date": "2025-12-16", "close": 206.71, "volume": 6120247.0}, {"date": "2025-12-17", "close": 206.33, "volume": 7301074.0}, {"date": "2025-12-18", "close": 208.27, "volume": 5652149.0}, {"date": "2025-12-19", "close": 214.08, "volume": 14793700.0}, {"date": "2025-12-22", "close": 216.84, "volume": 5458894.0}, {"date": "2025-12-23", "close": 216.85, "volume": 4496293.0}, {"date": "2025-12-24", "close": 218.16, "volume": 2943466.0}, {"date": "2025-12-26", "close": 216.44, "volume": 2801514.0}, {"date": "2025-12-29", "close": 217.25, "volume": 5291972.0}, {"date": "2025-12-30", "close": 218.5, "volume": 5653521.0}, {"date": "2025-12-31", "close": 217.12, "volume": 5563028.0}, {"date": "2026-01-02", "close": 227.77, "volume": 11261010.0}, {"date": "2026-01-05", "close": 228.13, "volume": 8278835.0}, {"date": "2026-01-06", "close": 229.84, "volume": 6714333.0}, {"date": "2026-01-07", "close": 228.12, "volume": 9693055.0}, {"date": "2026-01-08", "close": 227.38, "volume": 7126824.0}, {"date": "2026-01-09", "close": 234.53, "volume": 8621614.0}, {"date": "2026-01-12", "close": 239.81, "volume": 7893957.0}, {"date": "2026-01-13", "close": 244.55, "volume": 11460520.0}, {"date": "2026-01-14", "close": 242.61, "volume": 7748606.0}, {"date": "2026-01-15", "close": 247.74, "volume": 6517157.0}, {"date": "2026-01-16", "close": 247.68, "volume": 5944233.0}, {"date": "2026-01-20", "close": 249.0, "volume": 11293180.0}, {"date": "2026-01-21", "close": 250.07, "volume": 8160650.0}, {"date": "2026-01-22", "close": 251.41, "volume": 9742580.0}, {"date": "2026-01-23", "close": 252.15, "volume": 7078683.0}, {"date": "2026-01-26", "close": 248.43, "volume": 8469160.0}, {"date": "2026-01-27", "close": 244.56, "volume": 20509200.0}, {"date": "2026-01-28", "close": 241.59, "volume": 9999181.0}, {"date": "2026-01-29", "close": 234.04, "volume": 9142526.0}, {"date": "2026-01-30", "close": 233.72, "volume": 6916107.0}, {"date": "2026-02-02", "close": 233.02, "volume": 6105284.0}, {"date": "2026-02-03", "close": 233.15, "volume": 7655243.0}, {"date": "2026-02-04", "close": 235.95, "volume": 7053394.0}, {"date": "2026-02-05", "close": 236.95, "volume": 7377317.0}, {"date": "2026-02-06", "close": 243.03, "volume": 6701183.0}, {"date": "2026-02-09", "close": 244.71, "volume": 4707198.0}, {"date": "2026-02-10", "close": 242.59, "volume": 5184355.0}, {"date": "2026-02-11", "close": 236.26, "volume": 5791019.0}, {"date": "2026-02-12", "close": 239.35, "volume": 6980769.0}, {"date": "2026-02-13", "close": 242.96, "volume": 6835444.0}, {"date": "2026-02-17", "close": 244.04, "volume": 4864738.0}, {"date": "2026-02-18", "close": 238.93, "volume": 4922987.0}, {"date": "2026-02-19", "close": 233.71, "volume": 5827523.0}, {"date": "2026-02-20", "close": 232.03, "volume": 5460857.0}, {"date": "2026-02-23", "close": 230.44, "volume": 5380030.0}, {"date": "2026-02-24", "close": 233.39, "volume": 4408870.0}, {"date": "2026-02-25", "close": 230.36, "volume": 4442585.0}, {"date": "2026-02-26", "close": 229.41, "volume": 4613296.0}, {"date": "2026-02-27", "close": 227.53, "volume": 6278091.0}, {"date": "2026-03-02", "close": 229.74, "volume": 4708971.0}, {"date": "2026-03-03", "close": 224.12, "volume": 6211644.0}, {"date": "2026-03-04", "close": 227.31, "volume": 5068718.0}, {"date": "2026-03-05", "close": 222.06, "volume": 7199285.0}, {"date": "2026-03-06", "close": 231.11, "volume": 10684690.0}, {"date": "2026-03-09", "close": 225.0, "volume": 8400123.0}, {"date": "2026-03-10", "close": 217.76, "volume": 9285330.0}, {"date": "2026-03-11", "close": 214.1, "volume": 7937357.0}, {"date": "2026-03-12", "close": 204.76, "volume": 10758600.0}, {"date": "2026-03-13", "close": 209.89, "volume": 8926573.0}, {"date": "2026-03-16", "close": 213.47, "volume": 7347110.0}, {"date": "2026-03-17", "close": 210.82, "volume": 7308124.0}, {"date": "2026-03-18", "close": 205.99, "volume": 5881862.0}, {"date": "2026-03-19", "close": 201.18, "volume": 9967614.0}, {"date": "2026-03-20", "close": 195.12, "volume": 12925360.0}, {"date": "2026-03-23", "close": 198.41, "volume": 6247902.0}, {"date": "2026-03-24", "close": 196.42, "volume": 5691834.0}, {"date": "2026-03-25", "close": 199.61, "volume": 5055934.0}, {"date": "2026-03-26", "close": 194.36, "volume": 5772621.0}, {"date": "2026-03-27", "close": 190.52, "volume": 6000068.0}, {"date": "2026-03-30", "close": 189.21, "volume": 6606118.0}, {"date": "2026-03-31", "close": 199.03, "volume": 9668311.0}, {"date": "2026-04-01", "close": 207.32, "volume": 9664532.0}, {"date": "2026-04-02", "close": 208.22, "volume": 6698574.0}, {"date": "2026-04-06", "close": 212.3, "volume": 4172271.0}, {"date": "2026-04-07", "close": 210.0, "volume": 4084754.0}, {"date": "2026-04-08", "close": 217.8, "volume": 6267155.0}, {"date": "2026-04-09", "close": 220.06, "volume": 4768685.0}, {"date": "2026-04-10", "close": 217.63, "volume": 4829021.0}, {"date": "2026-04-13", "close": 222.14, "volume": 4136876.0}, {"date": "2026-04-14", "close": 223.77, "volume": 4820884.0}, {"date": "2026-04-15", "close": 223.93, "volume": 4397655.0}, {"date": "2026-04-16", "close": 218.88, "volume": 7089589.0}, {"date": "2026-04-17", "close": 223.38, "volume": 8874871.0}, {"date": "2026-04-20", "close": 225.08, "volume": 5014519.0}, {"date": "2026-04-21", "close": 219.16, "volume": 7566292.0}, {"date": "2026-04-22", "close": 231.28, "volume": 15779510.0}, {"date": "2026-04-23", "close": 234.15, "volume": 8087561.0}, {"date": "2026-04-24", "close": 232.44, "volume": 5732696.0}, {"date": "2026-04-27", "close": 231.33, "volume": 4402564.0}, {"date": "2026-04-28", "close": 230.72, "volume": 3807811.0}, {"date": "2026-04-29", "close": 224.11, "volume": 6377690.0}, {"date": "2026-04-30", "close": 229.03, "volume": 4841260.0}, {"date": "2026-05-01", "close": 227.38, "volume": 3494200.0}, {"date": "2026-05-04", "close": 221.3, "volume": 4860877.0}, {"date": "2026-05-05", "close": 224.38, "volume": 3852073.0}, {"date": "2026-05-06", "close": 229.93, "volume": 7166917.0}, {"date": "2026-05-07", "close": 231.03, "volume": 8489752.0}, {"date": "2026-05-08", "close": 237.36, "volume": 7525266.0}, {"date": "2026-05-11", "close": 238.21, "volume": 6267001.0}, {"date": "2026-05-12", "close": 236.87, "volume": 7041013.0}, {"date": "2026-05-13", "close": 240.6, "volume": 7438701.0}, {"date": "2026-05-14", "close": 229.21, "volume": 17761090.0}, {"date": "2026-05-15", "close": 220.49, "volume": 9479889.0}, {"date": "2026-05-18", "close": 220.61, "volume": 6568249.0}, {"date": "2026-05-19", "close": 215.01, "volume": 5355349.0}, {"date": "2026-05-20", "close": 222.2, "volume": 7708546.0}, {"date": "2026-05-21", "close": 219.61, "volume": 6412808.0}, {"date": "2026-05-22", "close": 219.02, "volume": 4647101.0}, {"date": "2026-05-26", "close": 218.9, "volume": 5914621.0}, {"date": "2026-05-27", "close": 224.3, "volume": 11055750.0}, {"date": "2026-05-28", "close": 228.78, "volume": 6526388.0}, {"date": "2026-05-29", "close": 231.15, "volume": 6941936.0}, {"date": "2026-06-01", "close": 224.3, "volume": 6400905.0}, {"date": "2026-06-02", "close": 217.7, "volume": 7655583.0}, {"date": "2026-06-03", "close": 210.58, "volume": 9105901.0}, {"date": "2026-06-04", "close": 217.42, "volume": 8054968.0}, {"date": "2026-06-05", "close": 215.45, "volume": 4804004.0}, {"date": "2026-06-08", "close": 215.92, "volume": 3711679.0}, {"date": "2026-06-09", "close": 214.51, "volume": 5198844.0}, {"date": "2026-06-10", "close": 209.0, "volume": 7038093.0}, {"date": "2026-06-11", "close": 221.63, "volume": 6651482.0}, {"date": "2026-06-12", "close": 219.05, "volume": 5665772.0}, {"date": "2026-06-15", "close": 228.95, "volume": 8596025.0}, {"date": "2026-06-16", "close": 227.49, "volume": 3705879.0}, {"date": "2026-06-17", "close": 225.63, "volume": 5006775.0}, {"date": "2026-06-18", "close": 222.72, "volume": 8822530.0}, {"date": "2026-06-22", "close": 220.83, "volume": 4300331.0}, {"date": "2026-06-23", "close": 216.71, "volume": 4572503.0}, {"date": "2026-06-24", "close": 220.25, "volume": 4354330.0}, {"date": "2026-06-25", "close": 218.12, "volume": 4692987.0}, {"date": "2026-06-26", "close": 217.25, "volume": 11704460.0}, {"date": "2026-06-29", "close": 214.69, "volume": 5848497.0}, {"date": "2026-06-30", "close": 216.47, "volume": 7013690.0}, {"date": "2026-07-01", "close": 218.58, "volume": 4205552.0}, {"date": "2026-07-02", "close": 226.49, "volume": 6055010.0}, {"date": "2026-07-06", "close": 234.54, "volume": 7029219.0}, {"date": "2026-07-07", "close": 231.68, "volume": 4364665.0}, {"date": "2026-07-08", "close": 224.95, "volume": 4732789.0}, {"date": "2026-07-09", "close": 223.11, "volume": 3474456.0}, {"date": "2026-07-10", "close": 222.28, "volume": 3828278.0}, {"date": "2026-07-13", "close": 215.51, "volume": 4675669.0}, {"date": "2026-07-14", "close": 217.11, "volume": 3849696.0}, {"date": "2026-07-15", "close": 218.12, "volume": 3305087.0}, {"date": "2026-07-16", "close": 214.34, "volume": 4763946.0}, {"date": "2026-07-17", "close": 214.03, "volume": 4220491.0}, {"date": "2026-07-20", "close": 209.48, "volume": 5896694.0}, {"date": "2026-07-21", "close": 204.8, "volume": 10037890.0}, {"date": "2026-07-22", "close": 208.65, "volume": 6061392.0}, {"date": "2026-07-23", "close": 209.23, "volume": 4853841.0}, {"date": "2026-07-24", "close": 209.52, "volume": 3742692.0}, {"date": "2026-07-27", "close": 211.5, "volume": 6657287.0}, {"date": "2026-07-28", "close": 221.56, "volume": 10472510.0}, {"date": "2026-07-29", "close": 214.01, "volume": 9035346.0}, {"date": "2026-07-30", "close": 220.9, "volume": 5664794.0}, {"date": "2026-07-31", "close": 216.14, "volume": 7320678.0}, {"date": "2026-08-03", "close": 233.49, "volume": 10994650.0}, {"date": "2026-08-04", "close": 237.16, "volume": 7932121.0}, {"date": "2026-08-05", "close": 240.19, "volume": 6574748.0}, {"date": "2026-08-06", "close": 232.19, "volume": 7130512.0}, {"date": "2026-08-07", "close": 234.42, "volume": 4107486.0}, {"date": "2026-08-10", "close": 232.79, "volume": 3678064.0}, {"date": "2026-08-11", "close": 233.24, "volume": 2771910.0}, {"date": "2026-08-12", "close": 231.2, "volume": 3372839.0}, {"date": "2026-08-13", "close": 230.33, "volume": 2971436.0}, {"date": "2026-08-14", "close": 231.67, "volume": 2649144.0}, {"date": "2026-08-17", "close": 225.95, "volume": 5020273.0}, {"date": "2026-08-18", "close": 223.06, "volume": 4772502.0}, {"date": "2026-08-19", "close": 222.2, "volume": 5797533.0}, {"date": "2026-08-20", "close": 215.1, "volume": 7860587.0}, {"date": "2026-08-21", "close": 214.2, "volume": 6242112.0}, {"date": "2026-08-24", "close": 210.46, "volume": 7144068.0}, {"date": "2026-08-25", "close": 211.08, "volume": 4854618.0}, {"date": "2026-08-26", "close": 212.09, "volume": 4365792.0}, {"date": "2026-08-27", "close": 209.89, "volume": 4461315.0}, {"date": "2026-08-28", "close": 209.82, "volume": 4571015.0}, {"date": "2026-08-31", "close": 207.78, "volume": 5217647.0}, {"date": "2026-09-01", "close": 205.66, "volume": 5017053.0}, {"date": "2026-09-02", "close": 208.87, "volume": 6433555.0}, {"date": "2026-09-03", "close": 210.51, "volume": 6262052.0}, {"date": "2026-09-04", "close": 212.25, "volume": 4590661.0}, {"date": "2026-09-08", "close": 210.73, "volume": 4373906.0}, {"date": "2026-09-09", "close": 206.42, "volume": 4374157.0}, {"date": "2026-09-10", "close": 204.8, "volume": 4632522.0}, {"date": "2026-09-11", "close": 210.45, "volume": 4141209.0}, {"date": "2026-09-14", "close": 210.27, "volume": 3383979.0}, {"date": "2026-09-15", "close": 209.69, "volume": 3600731.0}, {"date": "2026-09-16", "close": 201.96, "volume": 12877410.0}, {"date": "2026-09-17", "close": 197.0, "volume": 11790490.0}, {"date": "2026-09-18", "close": 198.2, "volume": 9834402.0}, {"date": "2026-09-21", "close": 201.15, "volume": 6351805.0}, {"date": "2026-09-22", "close": 197.72, "volume": 7837116.0}], "refreshing": true}