{"ticker": "BRK.B", "overview": {"cik": "1067983", "ticker": "BRK-B", "name": "BERKSHIRE HATHAWAY INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438090", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-417254", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414744", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409451", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402798", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352910", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352200", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349574", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304843", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304838", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277638", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277630", "price_sensitive": false}]}, "description": "BRK.B trades as BRK.B. Privy Trades holds 25 insider filings for the company, from May 2026 to August 2026. Across those, 1 insider disclosed 2 open-market purchases totalling $500.62K. The most recent filing on record is dated 12 August 2026.", "exchange": null, "stats": {"buy_n": 2, "buy_sum": 500617.48, "sell_n": 0, "sell_sum": 0, "net": 500617.48, "insiders": 1, "first_date": "2026-05-06", "last_date": "2026-08-12"}, "metrics": {"ticker": "BRK.B", "has_prices": true, "as_of": "2026-10-29", "last": 541.96, "prev_close": 540.34, "change": 1.6200000000000045, "change_pct": 0.0029981122996631834, "session_volume": 4164425.0, "vwap_5": 543.4878596656592, "vwap_20": 528.0799997355537, "vwap_60": 514.0749273951741, "vwap_250": 495.6847236199705, "high_52w": 548.56, "low_52w": 465.4, "avg_volume_20": 4274969.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-349574", "src": "INSIDERS", "ticker": "BRK.B", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Michael J. O'Sullivan", "who_key": "O'Sullivan Michael J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250072.03, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BRK.B draws $250K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1713777/000119312526349574/0001193125-26-349574-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "SENATE-cff197e2b90b4b53b97deecf226a1980-1", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up BRK.B ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cff197e2-b90b-4b53-b97d-eecf226a1980/", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "SENATE-7caf1b69367844208812a1476a1a6158-0", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "SENATE-7caf1b69367844208812a1476a1a6158-1", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "SENATE-7caf1b69367844208812a1476a1a6158-2", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "SENATE-7caf1b69367844208812a1476a1a6158-4", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "0001193125-26-209661", "src": "INSIDERS", "ticker": "BRK.B", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Michael J. O'Sullivan", "who_key": "O'Sullivan Michael J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250545.45, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider puts $251K into BRK.B", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526209661/0001193125-26-209661-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "SENATE-5a00d80784f1409b9cb0566e59553e38-1", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Tina Smith dumps BRK.B ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a00d807-84f1-409b-9cb0-566e59553e38/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-654", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up BRK.B ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "SENATE-a8f2bab80feb49cfb80f9826cb4a7a4c-0", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Tina Smith sells BRK.B ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8f2bab8-0feb-49cf-b80f-9826cb4a7a4c/", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402649}, {"id": "SENATE-849c731fa2a74ed891ad8fee325ab75e-3", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin sells BRK.B ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525049}, {"id": "SENATE-b83b6502520b4403977760f6c2d93bc1-1", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, adds BRK.B to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b83b6502-520b-4403-9777-60f6c2d93bc1/", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584089}, {"id": "SENATE-e37322e308294e3c9faf7a4a1a957e09-0", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, adds BRK.B to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e37322e3-0829-4e3c-9faf-7a4a1a957e09/", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988729}, {"id": "SENATE-bef47efbe0e547b1ac7b80dae682a8c7-0", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190329}, {"id": "SENATE-bef47efbe0e547b1ac7b80dae682a8c7-1", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190329}, {"id": "SENATE-bef47efbe0e547b1ac7b80dae682a8c7-2", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190329}, {"id": "SENATE-bef47efbe0e547b1ac7b80dae682a8c7-3", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "Sen. Jerry Moran, sells BRK.B ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190329}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-16", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, adds BRK.B to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518649}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-39", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, adds BRK.B to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518649}, {"id": "SENATE-9767e5d29e464987bd7627d75d67647b-20", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622329}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-21", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John P Ricketts trims BRK.B ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639609}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-22", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Cl B", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys BRK.B ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651129}, {"id": "SENATE-3c3a214308cd4dbbb2172b2c76133ce5-0", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps BRK.B ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303449}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-5", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559769}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-23", "src": "CONGRESS", "ticker": "BRK.B", "cik": "", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "Berkshire Hathaway Inc. New Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells BRK.B ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559769}], "recent_buys": [{"id": "0001193125-26-349574", "src": "INSIDERS", "ticker": "BRK.B", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Michael J. O'Sullivan", "who_key": "O'Sullivan Michael J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250072.03, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BRK.B draws $250K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1713777/000119312526349574/0001193125-26-349574-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001193125-26-209661", "src": "INSIDERS", "ticker": "BRK.B", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Michael J. O'Sullivan", "who_key": "O'Sullivan Michael J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250545.45, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider puts $251K into BRK.B", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526209661/0001193125-26-209661-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Removed from the exchange (2025)", "items": [{"action": "DELISTED", "reason": "EXCHANGE_DELISTING", "counterparty": null, "old_value": "BRK.A", "new_value": "Removed from the exchange", "effective": "2025-03-12", "evidence": "Form 25-NSE filed 2025-03-12", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001067983", "applied": 1, "detected_at": "2026-08-03T11:16:47.293414"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "BRK.A", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.857906"}]}, "key_people": [{"who": "Michael J. O'Sullivan", "who_key": "O'Sullivan Michael J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 500617.48, "sold": 0, "net": 500617.48, "trades": 2, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 250072.03, "date": "2026-08-12", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1713777/000119312526349574/0001193125-26-349574-index.htm"}, {"action": "BUY", "amount": 250545.45, "date": "2026-05-06", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526209661/0001193125-26-209661-index.htm"}], "latest": {"action": "BUY", "amount": 250072.03, "date": "2026-08-12", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1713777/000119312526349574/0001193125-26-349574-index.htm"}}, {"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 200002.0, "net": -200002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a00d807-84f1-409b-9cb0-566e59553e38/"}, {"action": "SELL", "amount": 100001.0, "date": "2026-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8f2bab8-0feb-49cf-b80f-9826cb4a7a4c/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a00d807-84f1-409b-9cb0-566e59553e38/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 23009.0, "sold": 20006.0, "net": 3003.0, "trades": 15, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-06-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cff197e2-b90b-4b53-b97d-eecf226a1980/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b83b6502-520b-4403-9777-60f6c2d93bc1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e37322e3-0829-4e3c-9faf-7a4a1a957e09/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-07-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bef47efb-e0e5-47b1-ac7b-80dae682a8c7/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-06-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cff197e2-b90b-4b53-b97d-eecf226a1980/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-11-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-11-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/"}}], "activity": [{"date": "2026-08-12", "net": 250072.03}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438090", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-417254", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414744", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409451", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402798", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352910", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352200", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349574", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304843", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304838", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277638", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277630", "price_sensitive": false}], "performance": {"ticker": "BRK.B", "has_prices": true, "summary": {"n": 14, "avg": 0.23980723369908072, "win_rate": 1.0, "best": 0.5798740671641791, "worst": 0.06266666666666673, "as_of": "2026-10-29"}, "buys": [{"who": "O'Sullivan Michael J.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 250072.03, "date": "2026-08-12", "score": 47.3, "ref_price": 510.0, "return": 0.06266666666666673}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 15001.0, "date": "2026-06-23", "score": 0.0, "ref_price": 492.81, "return": 0.09973417747204812}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 479.92, "return": 0.12927154525754297}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 479.92, "return": 0.12927154525754297}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 479.92, "return": 0.12927154525754297}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 479.92, "return": 0.12927154525754297}, {"who": "O'Sullivan Michael J.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 250545.45, "date": "2026-05-06", "score": 53.8, "ref_price": 469.83, "return": 0.1535236149245473}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 50001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 468.49, "return": 0.15682298448205945}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 494.1, "return": 0.09686298320178104}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2024-12-16", "score": 0.0, "ref_price": 455.2, "return": 0.1905975395430581}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 358.12, "return": 0.5133474812911873}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 358.12, "return": 0.5133474812911873}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 343.04, "return": 0.5798740671641791}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 367.82, "return": 0.47343809472024373}]}, "price_series": [{"date": "2016-10-31", "close": 144.3, "volume": 3229527.0}, {"date": "2016-11-01", "close": 143.63, "volume": 3339387.0}, {"date": "2016-11-02", "close": 143.19, "volume": 3174648.0}, {"date": "2016-11-03", "close": 143.64, "volume": 2689157.0}, {"date": "2016-11-04", "close": 142.95, "volume": 3492806.0}, {"date": "2016-11-07", "close": 146.91, "volume": 5228369.0}, {"date": "2016-11-08", "close": 147.79, "volume": 3630327.0}, {"date": "2016-11-09", "close": 151.28, "volume": 8663667.0}, {"date": "2016-11-10", "close": 156.06, "volume": 8135616.0}, {"date": "2016-11-11", "close": 156.92, "volume": 4511425.0}, {"date": "2016-11-14", "close": 157.93, "volume": 5519481.0}, {"date": "2016-11-15", "close": 157.46, "volume": 4779706.0}, {"date": "2016-11-16", "close": 157.08, "volume": 4468444.0}, {"date": "2016-11-17", "close": 158.39, "volume": 4168560.0}, {"date": "2016-11-18", "close": 157.75, "volume": 3383260.0}, {"date": "2016-11-21", "close": 158.71, "volume": 2846344.0}, {"date": "2016-11-22", "close": 158.66, "volume": 3143221.0}, {"date": "2016-11-23", "close": 158.11, "volume": 3056483.0}, {"date": "2016-11-25", "close": 158.18, "volume": 1777189.0}, {"date": "2016-11-28", "close": 156.97, "volume": 4187292.0}, {"date": "2016-11-29", "close": 157.68, "volume": 2970734.0}, {"date": "2016-11-30", "close": 157.44, "volume": 5145449.0}, {"date": "2016-12-01", "close": 160.12, "volume": 4578455.0}, {"date": "2016-12-02", "close": 159.39, "volume": 3853354.0}, {"date": "2016-12-05", "close": 160.21, "volume": 4868829.0}, {"date": "2016-12-06", "close": 161.34, "volume": 3542959.0}, {"date": "2016-12-07", "close": 164.69, "volume": 6041792.0}, {"date": "2016-12-08", "close": 164.11, "volume": 4900871.0}, {"date": "2016-12-09", "close": 164.86, "volume": 3887873.0}, {"date": "2016-12-12", "close": 166.12, "volume": 6758129.0}, {"date": "2016-12-13", "close": 166.62, "volume": 4223029.0}, {"date": "2016-12-14", "close": 165.06, "volume": 4536894.0}, {"date": "2016-12-15", "close": 165.73, "volume": 3983994.0}, {"date": "2016-12-16", "close": 164.76, "volume": 7046157.0}, {"date": "2016-12-19", "close": 165.35, "volume": 2971259.0}, {"date": "2016-12-20", "close": 166.36, "volume": 3103040.0}, {"date": "2016-12-21", "close": 165.95, "volume": 2480642.0}, {"date": "2016-12-22", "close": 166.03, "volume": 2490151.0}, {"date": "2016-12-23", "close": 165.32, "volume": 2042619.0}, {"date": "2016-12-27", "close": 164.95, "volume": 2132966.0}, {"date": "2016-12-28", "close": 163.75, "volume": 2552562.0}, {"date": "2016-12-29", "close": 163.05, "volume": 2545251.0}, {"date": "2016-12-30", "close": 162.98, "volume": 4041002.0}, {"date": "2017-01-03", "close": 163.83, "volume": 4090487.0}, {"date": "2017-01-04", "close": 164.08, "volume": 3568005.0}, {"date": "2017-01-05", "close": 163.3, "volume": 2982422.0}, {"date": "2017-01-06", "close": 163.41, "volume": 2694679.0}, {"date": "2017-01-09", "close": 162.02, "volume": 3556785.0}, {"date": "2017-01-10", "close": 161.47, "volume": 2670489.0}, {"date": "2017-01-11", "close": 162.23, "volume": 3305047.0}, {"date": "2017-01-12", "close": 161.41, "volume": 3229061.0}, {"date": "2017-01-13", "close": 161.9, "volume": 3081634.0}, {"date": "2017-01-17", "close": 159.64, "volume": 4711701.0}, {"date": "2017-01-18", "close": 160.49, "volume": 3074718.0}, {"date": "2017-01-19", "close": 159.41, "volume": 3171300.0}, {"date": "2017-01-20", "close": 160.21, "volume": 4170000.0}, {"date": "2017-01-23", "close": 158.81, "volume": 3434192.0}, {"date": "2017-01-24", "close": 160.72, "volume": 4009509.0}, {"date": "2017-01-25", "close": 164.25, "volume": 4497631.0}, {"date": "2017-01-26", "close": 164.92, "volume": 3131632.0}, {"date": "2017-01-27", "close": 164.4, "volume": 2520302.0}, {"date": "2017-01-30", "close": 164.8, "volume": 3194186.0}, {"date": "2017-01-31", "close": 164.14, "volume": 3099479.0}, {"date": "2017-02-01", "close": 163.61, "volume": 2906854.0}, {"date": "2017-02-02", "close": 163.0, "volume": 3041775.0}, {"date": "2017-02-03", "close": 163.94, "volume": 3351468.0}, {"date": "2017-02-06", "close": 163.42, "volume": 2798155.0}, {"date": "2017-02-07", "close": 162.93, "volume": 2446700.0}, {"date": "2017-02-08", "close": 162.87, "volume": 2246032.0}, {"date": "2017-02-09", "close": 164.04, "volume": 2878165.0}, {"date": "2017-02-10", "close": 164.01, "volume": 2489890.0}, {"date": "2017-02-13", "close": 165.85, "volume": 2958602.0}, {"date": "2017-02-14", "close": 166.95, "volume": 3055730.0}, {"date": "2017-02-15", "close": 167.28, "volume": 4347481.0}, {"date": "2017-02-16", "close": 167.74, "volume": 3152169.0}, {"date": "2017-02-17", "close": 168.57, "volume": 3685137.0}, {"date": "2017-02-21", "close": 168.92, "volume": 4414581.0}, {"date": "2017-02-22", "close": 169.61, "volume": 3298377.0}, {"date": "2017-02-23", "close": 170.15, "volume": 3376857.0}, {"date": "2017-02-24", "close": 170.22, "volume": 4021245.0}, {"date": "2017-02-27", "close": 170.63, "volume": 3738078.0}, {"date": "2017-02-28", "close": 171.42, "volume": 6463819.0}, {"date": "2017-03-01", "close": 177.28, "volume": 7136147.0}, {"date": "2017-03-02", "close": 175.89, "volume": 4153131.0}, {"date": "2017-03-03", "close": 175.68, "volume": 3572161.0}, {"date": "2017-03-06", "close": 175.4, "volume": 3374694.0}, {"date": "2017-03-07", "close": 175.3, "volume": 2643644.0}, {"date": "2017-03-08", "close": 174.97, "volume": 3333007.0}, {"date": "2017-03-09", "close": 175.37, "volume": 2955385.0}, {"date": "2017-03-10", "close": 174.98, "volume": 3789593.0}, {"date": "2017-03-13", "close": 175.39, "volume": 3332960.0}, {"date": "2017-03-14", "close": 174.73, "volume": 2972395.0}, {"date": "2017-03-15", "close": 174.67, "volume": 3926372.0}, {"date": "2017-03-16", "close": 174.08, "volume": 3114846.0}, {"date": "2017-03-17", "close": 172.82, "volume": 6709577.0}, {"date": "2017-03-20", "close": 172.07, "volume": 3340555.0}, {"date": "2017-03-21", "close": 169.47, "volume": 4964831.0}, {"date": "2017-03-22", "close": 169.3, "volume": 3252779.0}, {"date": "2017-03-23", "close": 169.89, "volume": 3142264.0}, {"date": "2017-03-24", "close": 168.66, "volume": 4128322.0}, {"date": "2017-03-27", "close": 167.44, "volume": 4867834.0}, {"date": "2017-03-28", "close": 168.31, "volume": 4597022.0}, {"date": "2017-03-29", "close": 166.59, "volume": 4774998.0}, {"date": "2017-03-30", "close": 167.36, "volume": 3393050.0}, {"date": "2017-03-31", "close": 166.68, "volume": 3564469.0}, {"date": "2017-04-03", "close": 166.87, "volume": 3985774.0}, {"date": "2017-04-04", "close": 166.86, "volume": 2731079.0}, {"date": "2017-04-05", "close": 165.83, "volume": 4986621.0}, {"date": "2017-04-06", "close": 166.47, "volume": 3887987.0}, {"date": "2017-04-07", "close": 166.17, "volume": 2593913.0}, {"date": "2017-04-10", "close": 166.35, "volume": 3015412.0}, {"date": "2017-04-11", "close": 165.7, "volume": 3488115.0}, {"date": "2017-04-12", "close": 165.11, "volume": 3419271.0}, {"date": "2017-04-13", "close": 162.9, "volume": 3631587.0}, {"date": "2017-04-17", "close": 164.35, "volume": 3406779.0}, {"date": "2017-04-18", "close": 163.69, "volume": 2976241.0}, {"date": "2017-04-19", "close": 162.76, "volume": 3932793.0}, {"date": "2017-04-20", "close": 164.98, "volume": 3727695.0}, {"date": "2017-04-21", "close": 163.41, "volume": 5121246.0}, {"date": "2017-04-24", "close": 165.78, "volume": 4134334.0}, {"date": "2017-04-25", "close": 167.53, "volume": 4267512.0}, {"date": "2017-04-26", "close": 167.63, "volume": 4083810.0}, {"date": "2017-04-27", "close": 166.55, "volume": 4289852.0}, {"date": "2017-04-28", "close": 165.21, "volume": 3042753.0}, {"date": "2017-05-01", "close": 165.44, "volume": 3134181.0}, {"date": "2017-05-02", "close": 166.05, "volume": 2780956.0}, {"date": "2017-05-03", "close": 166.73, "volume": 2981734.0}, {"date": "2017-05-04", "close": 166.34, "volume": 3643122.0}, {"date": "2017-05-05", "close": 166.55, "volume": 3576792.0}, {"date": "2017-05-08", "close": 165.02, "volume": 5162733.0}, {"date": "2017-05-09", "close": 163.46, "volume": 3839281.0}, {"date": "2017-05-10", "close": 163.72, "volume": 3234547.0}, {"date": "2017-05-11", "close": 163.27, "volume": 3285863.0}, {"date": "2017-05-12", "close": 163.32, "volume": 3592141.0}, {"date": "2017-05-15", "close": 163.8, "volume": 2915252.0}, {"date": "2017-05-16", "close": 163.61, "volume": 2433875.0}, {"date": "2017-05-17", "close": 161.26, "volume": 4790796.0}, {"date": "2017-05-18", "close": 161.62, "volume": 3645521.0}, {"date": "2017-05-19", "close": 163.24, "volume": 4162719.0}, {"date": "2017-05-22", "close": 165.13, "volume": 4345716.0}, {"date": "2017-05-23", "close": 165.48, "volume": 3352162.0}, {"date": "2017-05-24", "close": 164.93, "volume": 2622526.0}, {"date": "2017-05-25", "close": 165.3, "volume": 2603074.0}, {"date": "2017-05-26", "close": 165.69, "volume": 2152056.0}, {"date": "2017-05-30", "close": 165.11, "volume": 3045253.0}, {"date": "2017-05-31", "close": 165.28, "volume": 5679919.0}, {"date": "2017-06-01", "close": 166.66, "volume": 3329334.0}, {"date": "2017-06-02", "close": 166.29, "volume": 3917249.0}, {"date": "2017-06-05", "close": 166.52, "volume": 2303225.0}, {"date": "2017-06-06", "close": 166.13, "volume": 2752200.0}, {"date": "2017-06-07", "close": 166.5, "volume": 2987470.0}, {"date": "2017-06-08", "close": 166.94, "volume": 4357296.0}, {"date": "2017-06-09", "close": 170.0, "volume": 3775377.0}, {"date": "2017-06-12", "close": 170.5, "volume": 4660033.0}, {"date": "2017-06-13", "close": 171.47, "volume": 3142795.0}, {"date": "2017-06-14", "close": 171.45, "volume": 3338851.0}, {"date": "2017-06-15", "close": 170.55, "volume": 3244524.0}, {"date": "2017-06-16", "close": 170.48, "volume": 6494750.0}, {"date": "2017-06-19", "close": 171.55, "volume": 2868903.0}, {"date": "2017-06-20", "close": 170.55, "volume": 2470047.0}, {"date": "2017-06-21", "close": 169.62, "volume": 2365074.0}, {"date": "2017-06-22", "close": 168.32, "volume": 2673540.0}, {"date": "2017-06-23", "close": 167.22, "volume": 4046634.0}, {"date": "2017-06-26", "close": 167.49, "volume": 2542983.0}, {"date": "2017-06-27", "close": 167.35, "volume": 2995517.0}, {"date": "2017-06-28", "close": 169.89, "volume": 3210396.0}, {"date": "2017-06-29", "close": 169.3, "volume": 3544629.0}, {"date": "2017-06-30", "close": 169.37, "volume": 3627582.0}, {"date": "2017-07-03", "close": 171.8, "volume": 2493428.0}, {"date": "2017-07-05", "close": 171.85, "volume": 2558538.0}, {"date": "2017-07-06", "close": 170.2, "volume": 3181219.0}, {"date": "2017-07-07", "close": 171.14, "volume": 2797899.0}, {"date": "2017-07-10", "close": 170.25, "volume": 2466104.0}, {"date": "2017-07-11", "close": 169.24, "volume": 3525358.0}, {"date": "2017-07-12", "close": 169.92, "volume": 3018227.0}, {"date": "2017-07-13", "close": 169.69, "volume": 3170508.0}, {"date": "2017-07-14", "close": 169.47, "volume": 2921146.0}, {"date": "2017-07-17", "close": 170.16, "volume": 3044266.0}, {"date": "2017-07-18", "close": 170.31, "volume": 2599803.0}, {"date": "2017-07-19", "close": 171.2, "volume": 1922738.0}, {"date": "2017-07-20", "close": 171.33, "volume": 2128532.0}, {"date": "2017-07-21", "close": 171.34, "volume": 2419760.0}, {"date": "2017-07-24", "close": 171.37, "volume": 2432723.0}, {"date": "2017-07-25", "close": 172.94, "volume": 2920500.0}, {"date": "2017-07-26", "close": 173.02, "volume": 2848352.0}, {"date": "2017-07-27", "close": 173.05, "volume": 3522643.0}, {"date": "2017-07-28", "close": 174.0, "volume": 2175563.0}, {"date": "2017-07-31", "close": 174.97, "volume": 3475050.0}, {"date": "2017-08-01", "close": 176.29, "volume": 2663959.0}, {"date": "2017-08-02", "close": 177.85, "volume": 3170721.0}, {"date": "2017-08-03", "close": 178.99, "volume": 2855722.0}, {"date": "2017-08-04", "close": 179.92, "volume": 2630478.0}, {"date": "2017-08-07", "close": 178.04, "volume": 3279173.0}, {"date": "2017-08-08", "close": 176.43, "volume": 2907590.0}, {"date": "2017-08-09", "close": 178.06, "volume": 2803036.0}, {"date": "2017-08-10", "close": 176.36, "volume": 3083186.0}, {"date": "2017-08-11", "close": 175.34, "volume": 2580188.0}, {"date": "2017-08-14", "close": 177.29, "volume": 2708446.0}, {"date": "2017-08-15", "close": 177.47, "volume": 2669907.0}, {"date": "2017-08-16", "close": 178.54, "volume": 2299064.0}, {"date": "2017-08-17", "close": 177.16, "volume": 4100648.0}, {"date": "2017-08-18", "close": 177.56, "volume": 3585926.0}, {"date": "2017-08-21", "close": 178.34, "volume": 2515852.0}, {"date": "2017-08-22", "close": 180.45, "volume": 2928377.0}, {"date": "2017-08-23", "close": 179.98, "volume": 2444515.0}, {"date": "2017-08-24", "close": 178.43, "volume": 3247669.0}, {"date": "2017-08-25", "close": 179.6, "volume": 2280206.0}, {"date": "2017-08-28", "close": 178.7, "volume": 2983701.0}, {"date": "2017-08-29", "close": 178.62, "volume": 2496939.0}, {"date": "2017-08-30", "close": 180.35, "volume": 3303822.0}, {"date": "2017-08-31", "close": 181.16, "volume": 4376128.0}, {"date": "2017-09-01", "close": 180.73, "volume": 2536807.0}, {"date": "2017-09-05", "close": 176.98, "volume": 4890256.0}, {"date": "2017-09-06", "close": 176.79, "volume": 4269694.0}, {"date": "2017-09-07", "close": 173.99, "volume": 4619837.0}, {"date": "2017-09-08", "close": 175.5, "volume": 3733892.0}, {"date": "2017-09-11", "close": 177.87, "volume": 4104430.0}, {"date": "2017-09-12", "close": 178.63, "volume": 2351137.0}, {"date": "2017-09-13", "close": 178.92, "volume": 2679319.0}, {"date": "2017-09-14", "close": 178.57, "volume": 3302456.0}, {"date": "2017-09-15", "close": 179.89, "volume": 9209883.0}, {"date": "2017-09-18", "close": 181.47, "volume": 3530056.0}, {"date": "2017-09-19", "close": 183.01, "volume": 3157955.0}, {"date": "2017-09-20", "close": 183.82, "volume": 3538711.0}, {"date": "2017-09-21", "close": 183.16, "volume": 2316456.0}, {"date": "2017-09-22", "close": 181.86, "volume": 2687624.0}, {"date": "2017-09-25", "close": 182.52, "volume": 2424230.0}, {"date": "2017-09-26", "close": 181.86, "volume": 2254346.0}, {"date": "2017-09-27", "close": 183.27, "volume": 2560449.0}, {"date": "2017-09-28", "close": 183.21, "volume": 1924729.0}, {"date": "2017-09-29", "close": 183.32, "volume": 2739953.0}, {"date": "2017-10-02", "close": 185.41, "volume": 2421314.0}, {"date": "2017-10-03", "close": 185.67, "volume": 3173776.0}, {"date": "2017-10-04", "close": 185.83, "volume": 2071485.0}, {"date": "2017-10-05", "close": 187.12, "volume": 2784947.0}, {"date": "2017-10-06", "close": 187.43, "volume": 2606504.0}, {"date": "2017-10-09", "close": 187.5, "volume": 2036622.0}, {"date": "2017-10-10", "close": 188.0, "volume": 2212798.0}, {"date": "2017-10-11", "close": 187.46, "volume": 2749621.0}, {"date": "2017-10-12", "close": 186.3, "volume": 2738006.0}, {"date": "2017-10-13", "close": 187.37, "volume": 2830248.0}, {"date": "2017-10-16", "close": 187.96, "volume": 2316020.0}, {"date": "2017-10-17", "close": 187.39, "volume": 2273029.0}, {"date": "2017-10-18", "close": 187.85, "volume": 2190486.0}, {"date": "2017-10-19", "close": 187.21, "volume": 2666381.0}, {"date": "2017-10-20", "close": 189.04, "volume": 2933255.0}, {"date": "2017-10-23", "close": 189.39, "volume": 2417974.0}, {"date": "2017-10-24", "close": 189.78, "volume": 2850146.0}, {"date": "2017-10-25", "close": 188.71, "volume": 3393516.0}, {"date": "2017-10-26", "close": 188.61, "volume": 2740214.0}, {"date": "2017-10-27", "close": 188.59, "volume": 2978438.0}, {"date": "2017-10-30", "close": 187.85, "volume": 2472555.0}, {"date": "2017-10-31", "close": 186.94, "volume": 3289697.0}, {"date": "2017-11-01", "close": 187.17, "volume": 2693831.0}, {"date": "2017-11-02", "close": 188.61, "volume": 3340585.0}, {"date": "2017-11-03", "close": 187.27, "volume": 2157356.0}, {"date": "2017-11-06", "close": 186.68, "volume": 2603047.0}, {"date": "2017-11-07", "close": 186.3, "volume": 2500498.0}, {"date": "2017-11-08", "close": 184.6, "volume": 4118448.0}, {"date": "2017-11-09", "close": 184.49, "volume": 3632881.0}, {"date": "2017-11-10", "close": 183.68, "volume": 3043338.0}, {"date": "2017-11-13", "close": 184.4, "volume": 1889854.0}, {"date": "2017-11-14", "close": 183.34, "volume": 3087949.0}, {"date": "2017-11-15", "close": 181.81, "volume": 4002821.0}, {"date": "2017-11-16", "close": 182.05, "volume": 3943320.0}, {"date": "2017-11-17", "close": 181.06, "volume": 2715539.0}, {"date": "2017-11-20", "close": 181.63, "volume": 2428804.0}, {"date": "2017-11-21", "close": 183.18, "volume": 3046581.0}, {"date": "2017-11-22", "close": 182.56, "volume": 3016593.0}, {"date": "2017-11-24", "close": 182.36, "volume": 1038600.0}, {"date": "2017-11-27", "close": 183.49, "volume": 2984279.0}, {"date": "2017-11-28", "close": 187.54, "volume": 3720276.0}, {"date": "2017-11-29", "close": 189.85, "volume": 4897544.0}, {"date": "2017-11-30", "close": 193.01, "volume": 6417454.0}, {"date": "2017-12-01", "close": 194.56, "volume": 5175191.0}, {"date": "2017-12-04", "close": 196.96, "volume": 4898783.0}, {"date": "2017-12-05", "close": 196.07, "volume": 3411213.0}, {"date": "2017-12-06", "close": 196.01, "volume": 3310022.0}, {"date": "2017-12-07", "close": 196.34, "volume": 2650706.0}, {"date": "2017-12-08", "close": 196.44, "volume": 3842013.0}, {"date": "2017-12-11", "close": 196.7, "volume": 3603229.0}, {"date": "2017-12-12", "close": 199.07, "volume": 4192879.0}, {"date": "2017-12-13", "close": 197.4, "volume": 4067849.0}, {"date": "2017-12-14", "close": 196.66, "volume": 3593939.0}, {"date": "2017-12-15", "close": 197.78, "volume": 9167291.0}, {"date": "2017-12-18", "close": 199.34, "volume": 4599256.0}, {"date": "2017-12-19", "close": 197.91, "volume": 3293717.0}, {"date": "2017-12-20", "close": 197.79, "volume": 3816762.0}, {"date": "2017-12-21", "close": 198.89, "volume": 3011916.0}, {"date": "2017-12-22", "close": 197.92, "volume": 3765848.0}, {"date": "2017-12-26", "close": 197.57, "volume": 1769570.0}, {"date": "2017-12-27", "close": 198.69, "volume": 3342711.0}, {"date": "2017-12-28", "close": 199.56, "volume": 2339886.0}, {"date": "2017-12-29", "close": 198.22, "volume": 3564214.0}, {"date": "2018-01-02", "close": 197.22, "volume": 4111424.0}, {"date": "2018-01-03", "close": 199.79, "volume": 3526220.0}, {"date": "2018-01-04", "close": 200.69, "volume": 3899651.0}, {"date": "2018-01-05", "close": 201.42, "volume": 4205501.0}, {"date": "2018-01-08", "close": 202.74, "volume": 3887132.0}, {"date": "2018-01-09", "close": 203.02, "volume": 3834348.0}, {"date": "2018-01-10", "close": 205.61, "volume": 3792496.0}, {"date": "2018-01-11", "close": 206.69, "volume": 3639665.0}, {"date": "2018-01-12", "close": 210.16, "volume": 4181906.0}, {"date": "2018-01-16", "close": 210.29, "volume": 5958094.0}, {"date": "2018-01-17", "close": 214.16, "volume": 4568632.0}, {"date": "2018-01-18", "close": 213.19, "volume": 4797266.0}, {"date": "2018-01-19", "close": 213.25, "volume": 5137986.0}, {"date": "2018-01-22", "close": 215.97, "volume": 3263126.0}, {"date": "2018-01-23", "close": 215.56, "volume": 3652561.0}, {"date": "2018-01-24", "close": 215.61, "volume": 4209693.0}, {"date": "2018-01-25", "close": 215.1, "volume": 3077703.0}, {"date": "2018-01-26", "close": 217.19, "volume": 3633650.0}, {"date": "2018-01-29", "close": 215.46, "volume": 3014394.0}, {"date": "2018-01-30", "close": 214.41, "volume": 5029128.0}, {"date": "2018-01-31", "close": 214.38, "volume": 4625338.0}, {"date": "2018-02-01", "close": 217.25, "volume": 4501637.0}, {"date": "2018-02-02", "close": 209.12, "volume": 6066860.0}, {"date": "2018-02-05", "close": 196.8, "volume": 10625400.0}, {"date": "2018-02-06", "close": 201.24, "volume": 10613320.0}, {"date": "2018-02-07", "close": 200.37, "volume": 5717248.0}, {"date": "2018-02-08", "close": 191.42, "volume": 7948266.0}, {"date": "2018-02-09", "close": 196.02, "volume": 8904171.0}, {"date": "2018-02-12", "close": 198.89, "volume": 5124753.0}, {"date": "2018-02-13", "close": 197.99, "volume": 3779518.0}, {"date": "2018-02-14", "close": 200.54, "volume": 4345910.0}, {"date": "2018-02-15", "close": 203.9, "volume": 4352066.0}, {"date": "2018-02-16", "close": 203.79, "volume": 4380854.0}, {"date": "2018-02-20", "close": 203.05, "volume": 4116535.0}, {"date": "2018-02-21", "close": 201.02, "volume": 4971891.0}, {"date": "2018-02-22", "close": 200.73, "volume": 3929418.0}, {"date": "2018-02-23", "close": 202.76, "volume": 4127323.0}, {"date": "2018-02-26", "close": 210.62, "volume": 8085474.0}, {"date": "2018-02-27", "close": 209.66, "volume": 5825686.0}, {"date": "2018-02-28", "close": 207.2, "volume": 5302897.0}, {"date": "2018-03-01", "close": 201.53, "volume": 6976360.0}, {"date": "2018-03-02", "close": 201.34, "volume": 4866765.0}, {"date": "2018-03-05", "close": 203.24, "volume": 4037768.0}, {"date": "2018-03-06", "close": 204.55, "volume": 3175822.0}, {"date": "2018-03-07", "close": 204.3, "volume": 3616965.0}, {"date": "2018-03-08", "close": 205.29, "volume": 3309807.0}, {"date": "2018-03-09", "close": 212.94, "volume": 5442795.0}, {"date": "2018-03-12", "close": 211.82, "volume": 4616352.0}, {"date": "2018-03-13", "close": 209.13, "volume": 4646537.0}, {"date": "2018-03-14", "close": 206.99, "volume": 4014326.0}, {"date": "2018-03-15", "close": 207.82, "volume": 3886454.0}, {"date": "2018-03-16", "close": 206.96, "volume": 5803246.0}, {"date": "2018-03-19", "close": 203.99, "volume": 4166127.0}, {"date": "2018-03-20", "close": 204.75, "volume": 2939052.0}, {"date": "2018-03-21", "close": 204.83, "volume": 3230602.0}, {"date": "2018-03-22", "close": 197.63, "volume": 6451469.0}, {"date": "2018-03-23", "close": 192.46, "volume": 7254511.0}, {"date": "2018-03-26", "close": 199.34, "volume": 5218484.0}, {"date": "2018-03-27", "close": 196.15, "volume": 4655838.0}, {"date": "2018-03-28", "close": 196.67, "volume": 4387354.0}, {"date": "2018-03-29", "close": 199.48, "volume": 5712922.0}, {"date": "2018-04-02", "close": 195.0, "volume": 5935960.0}, {"date": "2018-04-03", "close": 197.96, "volume": 4191212.0}, {"date": "2018-04-04", "close": 200.11, "volume": 4098440.0}, {"date": "2018-04-05", "close": 200.85, "volume": 4654609.0}, {"date": "2018-04-06", "close": 195.49, "volume": 5577801.0}, {"date": "2018-04-09", "close": 195.33, "volume": 3865860.0}, {"date": "2018-04-10", "close": 197.8, "volume": 3261624.0}, {"date": "2018-04-11", "close": 195.22, "volume": 3516131.0}, {"date": "2018-04-12", "close": 198.13, "volume": 3695448.0}, {"date": "2018-04-13", "close": 197.0, "volume": 3148018.0}, {"date": "2018-04-16", "close": 198.22, "volume": 3815446.0}, {"date": "2018-04-17", "close": 199.27, "volume": 4655789.0}, {"date": "2018-04-18", "close": 199.51, "volume": 2872285.0}, {"date": "2018-04-19", "close": 200.38, "volume": 2639232.0}, {"date": "2018-04-20", "close": 200.13, "volume": 3703687.0}, {"date": "2018-04-23", "close": 199.42, "volume": 2642608.0}, {"date": "2018-04-24", "close": 196.8, "volume": 3706300.0}, {"date": "2018-04-25", "close": 196.8, "volume": 3198723.0}, {"date": "2018-04-26", "close": 197.03, "volume": 2361837.0}, {"date": "2018-04-27", "close": 197.23, "volume": 2557949.0}, {"date": "2018-04-30", "close": 193.73, "volume": 4222810.0}, {"date": "2018-05-01", "close": 195.11, "volume": 3231507.0}, {"date": "2018-05-02", "close": 193.31, "volume": 3884640.0}, {"date": "2018-05-03", "close": 191.61, "volume": 5056823.0}, {"date": "2018-05-04", "close": 195.64, "volume": 4911627.0}, {"date": "2018-05-07", "close": 197.06, "volume": 3693068.0}, {"date": "2018-05-08", "close": 196.24, "volume": 4013437.0}, {"date": "2018-05-09", "close": 199.87, "volume": 3227349.0}, {"date": "2018-05-10", "close": 201.2, "volume": 2955811.0}, {"date": "2018-05-11", "close": 199.3, "volume": 3916559.0}, {"date": "2018-05-14", "close": 199.18, "volume": 3227730.0}, {"date": "2018-05-15", "close": 197.36, "volume": 3377497.0}, {"date": "2018-05-16", "close": 197.83, "volume": 2926336.0}, {"date": "2018-05-17", "close": 197.49, "volume": 2590080.0}, {"date": "2018-05-18", "close": 196.06, "volume": 3092801.0}, {"date": "2018-05-21", "close": 197.91, "volume": 3004694.0}, {"date": "2018-05-22", "close": 198.13, "volume": 3093076.0}, {"date": "2018-05-23", "close": 195.95, "volume": 4032971.0}, {"date": "2018-05-24", "close": 194.83, "volume": 3156192.0}, {"date": "2018-05-25", "close": 194.15, "volume": 3029434.0}, {"date": "2018-05-29", "close": 189.87, "volume": 8909363.0}, {"date": "2018-05-30", "close": 194.1, "volume": 4285490.0}, {"date": "2018-05-31", "close": 191.53, "volume": 5752551.0}, {"date": "2018-06-01", "close": 192.23, "volume": 3809197.0}, {"date": "2018-06-04", "close": 191.3, "volume": 4439517.0}, {"date": "2018-06-05", "close": 190.77, "volume": 4323429.0}, {"date": "2018-06-06", "close": 193.99, "volume": 4013778.0}, {"date": "2018-06-07", "close": 195.57, "volume": 4295985.0}, {"date": "2018-06-08", "close": 196.01, "volume": 3640720.0}, {"date": "2018-06-11", "close": 195.33, "volume": 3461874.0}, {"date": "2018-06-12", "close": 195.27, "volume": 2844790.0}, {"date": "2018-06-13", "close": 194.55, "volume": 3441062.0}, {"date": "2018-06-14", "close": 192.5, "volume": 4915322.0}, {"date": "2018-06-15", "close": 191.76, "volume": 7285647.0}, {"date": "2018-06-18", "close": 191.11, "volume": 3506819.0}, {"date": "2018-06-19", "close": 190.35, "volume": 4023342.0}, {"date": "2018-06-20", "close": 189.5, "volume": 5232999.0}, {"date": "2018-06-21", "close": 188.86, "volume": 4969484.0}, {"date": "2018-06-22", "close": 188.91, "volume": 6990352.0}, {"date": "2018-06-25", "close": 186.73, "volume": 6061932.0}, {"date": "2018-06-26", "close": 186.44, "volume": 4322405.0}, {"date": "2018-06-27", "close": 184.91, "volume": 4425413.0}, {"date": "2018-06-28", "close": 187.09, "volume": 4216670.0}, {"date": "2018-06-29", "close": 186.65, "volume": 5184931.0}, {"date": "2018-07-02", "close": 187.83, "volume": 3520919.0}, {"date": "2018-07-03", "close": 186.02, "volume": 2031235.0}, {"date": "2018-07-05", "close": 187.5, "volume": 3115160.0}, {"date": "2018-07-06", "close": 187.56, "volume": 2717238.0}, {"date": "2018-07-09", "close": 189.64, "volume": 3341710.0}, {"date": "2018-07-10", "close": 189.9, "volume": 2682045.0}, {"date": "2018-07-11", "close": 189.91, "volume": 3294684.0}, {"date": "2018-07-12", "close": 189.96, "volume": 3040213.0}, {"date": "2018-07-13", "close": 190.96, "volume": 2693673.0}, {"date": "2018-07-16", "close": 192.0, "volume": 2621510.0}, {"date": "2018-07-17", "close": 190.41, "volume": 3445927.0}, {"date": "2018-07-18", "close": 200.44, "volume": 10465390.0}, {"date": "2018-07-19", "close": 197.49, "volume": 4620667.0}, {"date": "2018-07-20", "close": 196.78, "volume": 4073879.0}, {"date": "2018-07-23", "close": 197.85, "volume": 3582602.0}, {"date": "2018-07-24", "close": 198.46, "volume": 3323004.0}, {"date": "2018-07-25", "close": 197.61, "volume": 3742035.0}, {"date": "2018-07-26", "close": 197.46, "volume": 3765344.0}, {"date": "2018-07-27", "close": 197.95, "volume": 3939246.0}, {"date": "2018-07-30", "close": 199.09, "volume": 3987603.0}, {"date": "2018-07-31", "close": 197.87, "volume": 4902529.0}, {"date": "2018-08-01", "close": 197.85, "volume": 4003808.0}, {"date": "2018-08-02", "close": 198.06, "volume": 3267171.0}, {"date": "2018-08-03", "close": 200.24, "volume": 4986944.0}, {"date": "2018-08-06", "close": 206.06, "volume": 6671858.0}, {"date": "2018-08-07", "close": 208.72, "volume": 6157839.0}, {"date": "2018-08-08", "close": 208.94, "volume": 3868877.0}, {"date": "2018-08-09", "close": 209.1, "volume": 4684645.0}, {"date": "2018-08-10", "close": 206.63, "volume": 4357681.0}, {"date": "2018-08-13", "close": 205.17, "volume": 3837872.0}, {"date": "2018-08-14", "close": 205.83, "volume": 2772114.0}, {"date": "2018-08-15", "close": 204.5, "volume": 3539356.0}, {"date": "2018-08-16", "close": 207.56, "volume": 3575680.0}, {"date": "2018-08-17", "close": 208.14, "volume": 2742155.0}, {"date": "2018-08-20", "close": 208.46, "volume": 2464005.0}, {"date": "2018-08-21", "close": 208.49, "volume": 2626165.0}, {"date": "2018-08-22", "close": 207.33, "volume": 2440008.0}, {"date": "2018-08-23", "close": 207.24, "volume": 2350239.0}, {"date": "2018-08-24", "close": 207.98, "volume": 2334752.0}, {"date": "2018-08-27", "close": 210.51, "volume": 3165587.0}, {"date": "2018-08-28", "close": 210.77, "volume": 2811426.0}, {"date": "2018-08-29", "close": 211.27, "volume": 3176036.0}, {"date": "2018-08-30", "close": 209.75, "volume": 4683785.0}, {"date": "2018-08-31", "close": 208.72, "volume": 4333442.0}, {"date": "2018-09-04", "close": 210.05, "volume": 2775724.0}, {"date": "2018-09-05", "close": 212.26, "volume": 3708836.0}, {"date": "2018-09-06", "close": 212.88, "volume": 3598103.0}, {"date": "2018-09-07", "close": 214.04, "volume": 3884412.0}, {"date": "2018-09-10", "close": 215.11, "volume": 3798777.0}, {"date": "2018-09-11", "close": 215.1, "volume": 3537426.0}, {"date": "2018-09-12", "close": 214.59, "volume": 3449864.0}, {"date": "2018-09-13", "close": 214.89, "volume": 3933349.0}, {"date": "2018-09-14", "close": 216.37, "volume": 3144980.0}, {"date": "2018-09-17", "close": 216.29, "volume": 3030600.0}, {"date": "2018-09-18", "close": 218.3, "volume": 3561046.0}, {"date": "2018-09-19", "close": 220.95, "volume": 4287905.0}, {"date": "2018-09-20", "close": 221.68, "volume": 5281151.0}, {"date": "2018-09-21", "close": 220.52, "volume": 13280470.0}, {"date": "2018-09-24", "close": 218.13, "volume": 4481087.0}, {"date": "2018-09-25", "close": 218.05, "volume": 2982572.0}, {"date": "2018-09-26", "close": 216.11, "volume": 3791858.0}, {"date": "2018-09-27", "close": 216.7, "volume": 3052985.0}, {"date": "2018-09-28", "close": 214.11, "volume": 4367315.0}, {"date": "2018-10-01", "close": 214.78, "volume": 2973011.0}, {"date": "2018-10-02", "close": 215.29, "volume": 2917541.0}, {"date": "2018-10-03", "close": 216.4, "volume": 3273545.0}, {"date": "2018-10-04", "close": 218.97, "volume": 4424728.0}, {"date": "2018-10-05", "close": 219.46, "volume": 4075145.0}, {"date": "2018-10-08", "close": 222.06, "volume": 5368001.0}, {"date": "2018-10-09", "close": 223.76, "volume": 4513143.0}, {"date": "2018-10-10", "close": 213.1, "volume": 7809571.0}, {"date": "2018-10-11", "close": 205.19, "volume": 8313858.0}, {"date": "2018-10-12", "close": 206.8, "volume": 5505137.0}, {"date": "2018-10-15", "close": 205.03, "volume": 4167456.0}, {"date": "2018-10-16", "close": 209.83, "volume": 4541572.0}, {"date": "2018-10-17", "close": 210.52, "volume": 3464262.0}, {"date": "2018-10-18", "close": 208.7, "volume": 3131173.0}, {"date": "2018-10-19", "close": 209.83, "volume": 4801452.0}, {"date": "2018-10-22", "close": 206.19, "volume": 3228234.0}, {"date": "2018-10-23", "close": 204.0, "volume": 4700264.0}, {"date": "2018-10-24", "close": 199.81, "volume": 4701119.0}, {"date": "2018-10-25", "close": 201.98, "volume": 4532261.0}, {"date": "2018-10-26", "close": 198.49, "volume": 6732259.0}, {"date": "2018-10-29", "close": 200.04, "volume": 4919862.0}, {"date": "2018-10-30", "close": 203.35, "volume": 5906154.0}, {"date": "2018-10-31", "close": 205.28, "volume": 5658338.0}, {"date": "2018-11-01", "close": 205.86, "volume": 3812592.0}, {"date": "2018-11-02", "close": 206.57, "volume": 5059162.0}, {"date": "2018-11-05", "close": 216.24, "volume": 7489418.0}, {"date": "2018-11-06", "close": 218.51, "volume": 3876645.0}, {"date": "2018-11-07", "close": 221.24, "volume": 4671344.0}, {"date": "2018-11-08", "close": 222.42, "volume": 4137219.0}, {"date": "2018-11-09", "close": 219.63, "volume": 3948311.0}, {"date": "2018-11-12", "close": 215.42, "volume": 3336273.0}, {"date": "2018-11-13", "close": 217.92, "volume": 4064148.0}, {"date": "2018-11-14", "close": 216.03, "volume": 4401539.0}, {"date": "2018-11-15", "close": 217.38, "volume": 4210767.0}, {"date": "2018-11-16", "close": 218.41, "volume": 4338882.0}, {"date": "2018-11-19", "close": 217.94, "volume": 4271387.0}, {"date": "2018-11-20", "close": 210.71, "volume": 7424037.0}, {"date": "2018-11-21", "close": 210.86, "volume": 2835052.0}, {"date": "2018-11-23", "close": 207.07, "volume": 2273955.0}, {"date": "2018-11-26", "close": 210.63, "volume": 3851116.0}, {"date": "2018-11-27", "close": 212.53, "volume": 4049188.0}, {"date": "2018-11-28", "close": 217.5, "volume": 3916057.0}, {"date": "2018-11-29", "close": 217.7, "volume": 3832531.0}, {"date": "2018-11-30", "close": 218.24, "volume": 5146257.0}, {"date": "2018-12-03", "close": 220.81, "volume": 5089348.0}, {"date": "2018-12-04", "close": 210.12, "volume": 7584567.0}, {"date": "2018-12-06", "close": 207.96, "volume": 8285750.0}, {"date": "2018-12-07", "close": 204.88, "volume": 5277738.0}, {"date": "2018-12-10", "close": 203.26, "volume": 5592903.0}, {"date": "2018-12-11", "close": 202.28, "volume": 4388236.0}, {"date": "2018-12-12", "close": 202.48, "volume": 4151793.0}, {"date": "2018-12-13", "close": 202.42, "volume": 4505235.0}, {"date": "2018-12-14", "close": 200.0, "volume": 4992836.0}, {"date": "2018-12-17", "close": 197.92, "volume": 5917031.0}, {"date": "2018-12-18", "close": 196.52, "volume": 6586242.0}, {"date": "2018-12-19", "close": 195.17, "volume": 6269791.0}, {"date": "2018-12-20", "close": 193.58, "volume": 8972476.0}, {"date": "2018-12-21", "close": 192.1, "volume": 14765060.0}, {"date": "2018-12-24", "close": 187.76, "volume": 5020639.0}, {"date": "2018-12-26", "close": 197.57, "volume": 7100471.0}, {"date": "2018-12-27", "close": 200.12, "volume": 7109811.0}, {"date": "2018-12-28", "close": 202.08, "volume": 5374026.0}, {"date": "2018-12-31", "close": 204.18, "volume": 5451129.0}, {"date": "2019-01-02", "close": 202.8, "volume": 4766359.0}, {"date": "2019-01-03", "close": 191.66, "volume": 8275344.0}, {"date": "2019-01-04", "close": 195.2, "volume": 6586089.0}, {"date": "2019-01-07", "close": 196.91, "volume": 5151352.0}, {"date": "2019-01-08", "close": 196.31, "volume": 4367271.0}, {"date": "2019-01-09", "close": 196.37, "volume": 3585142.0}, {"date": "2019-01-10", "close": 196.58, "volume": 3593012.0}, {"date": "2019-01-11", "close": 196.29, "volume": 3496340.0}, {"date": "2019-01-14", "close": 195.78, "volume": 3928714.0}, {"date": "2019-01-15", "close": 196.94, "volume": 3192958.0}, {"date": "2019-01-16", "close": 198.41, "volume": 5029739.0}, {"date": "2019-01-17", "close": 198.78, "volume": 3499136.0}, {"date": "2019-01-18", "close": 204.48, "volume": 5931726.0}, {"date": "2019-01-22", "close": 200.72, "volume": 5378267.0}, {"date": "2019-01-23", "close": 201.15, "volume": 3705434.0}, {"date": "2019-01-24", "close": 201.02, "volume": 4074481.0}, {"date": "2019-01-25", "close": 202.75, "volume": 3822159.0}, {"date": "2019-01-28", "close": 200.95, "volume": 3636952.0}, {"date": "2019-01-29", "close": 202.05, "volume": 2758346.0}, {"date": "2019-01-30", "close": 205.96, "volume": 4515788.0}, {"date": "2019-01-31", "close": 205.54, "volume": 8640139.0}, {"date": "2019-02-01", "close": 209.19, "volume": 5991667.0}, {"date": "2019-02-04", "close": 208.52, "volume": 3700006.0}, {"date": "2019-02-05", "close": 207.82, "volume": 4159815.0}, {"date": "2019-02-06", "close": 206.01, "volume": 3652385.0}, {"date": "2019-02-07", "close": 201.73, "volume": 4859567.0}, {"date": "2019-02-08", "close": 200.92, "volume": 4664794.0}, {"date": "2019-02-11", "close": 203.05, "volume": 3572192.0}, {"date": "2019-02-12", "close": 206.15, "volume": 3467787.0}, {"date": "2019-02-13", "close": 205.8, "volume": 3318206.0}, {"date": "2019-02-14", "close": 202.78, "volume": 3601795.0}, {"date": "2019-02-15", "close": 205.29, "volume": 5043723.0}, {"date": "2019-02-19", "close": 205.69, "volume": 3203954.0}, {"date": "2019-02-20", "close": 206.16, "volume": 2972433.0}, {"date": "2019-02-21", "close": 205.33, "volume": 3642637.0}, {"date": "2019-02-22", "close": 201.91, "volume": 5572499.0}, {"date": "2019-02-25", "close": 202.31, "volume": 5145503.0}, {"date": "2019-02-26", "close": 201.9, "volume": 4892241.0}, {"date": "2019-02-27", "close": 202.29, "volume": 4246414.0}, {"date": "2019-02-28", "close": 201.3, "volume": 3587641.0}, {"date": "2019-03-01", "close": 203.13, "volume": 3529287.0}, {"date": "2019-03-04", "close": 201.81, "volume": 4640306.0}, {"date": "2019-03-05", "close": 201.47, "volume": 5108177.0}, {"date": "2019-03-06", "close": 200.67, "volume": 3200126.0}, {"date": "2019-03-07", "close": 199.3, "volume": 5104953.0}, {"date": "2019-03-08", "close": 198.7, "volume": 3750125.0}, {"date": "2019-03-11", "close": 202.09, "volume": 3804154.0}, {"date": "2019-03-12", "close": 202.5, "volume": 3654493.0}, {"date": "2019-03-13", "close": 204.06, "volume": 3613940.0}, {"date": "2019-03-14", "close": 203.38, "volume": 2903975.0}, {"date": "2019-03-15", "close": 204.31, "volume": 7738718.0}, {"date": "2019-03-18", "close": 206.68, "volume": 3882815.0}, {"date": "2019-03-19", "close": 205.15, "volume": 3821824.0}, {"date": "2019-03-20", "close": 203.27, "volume": 4046319.0}, {"date": "2019-03-21", "close": 204.43, "volume": 4181934.0}, {"date": "2019-03-22", "close": 200.55, "volume": 5870028.0}, {"date": "2019-03-25", "close": 199.44, "volume": 4057249.0}, {"date": "2019-03-26", "close": 200.62, "volume": 3737804.0}, {"date": "2019-03-27", "close": 199.21, "volume": 3609411.0}, {"date": "2019-03-28", "close": 200.66, "volume": 3107851.0}, {"date": "2019-03-29", "close": 200.89, "volume": 4619149.0}, {"date": "2019-04-01", "close": 205.0, "volume": 4469078.0}, {"date": "2019-04-02", "close": 203.88, "volume": 2593812.0}, {"date": "2019-04-03", "close": 203.67, "volume": 2779903.0}, {"date": "2019-04-04", "close": 204.1, "volume": 2423118.0}, {"date": "2019-04-05", "close": 205.33, "volume": 3362770.0}, {"date": "2019-04-08", "close": 205.25, "volume": 2623080.0}, {"date": "2019-04-09", "close": 204.92, "volume": 2584821.0}, {"date": "2019-04-10", "close": 204.52, "volume": 2614134.0}, {"date": "2019-04-11", "close": 206.67, "volume": 2987374.0}, {"date": "2019-04-12", "close": 210.56, "volume": 4678969.0}, {"date": "2019-04-15", "close": 209.74, "volume": 2587064.0}, {"date": "2019-04-16", "close": 211.8, "volume": 2643351.0}, {"date": "2019-04-17", "close": 210.37, "volume": 2848209.0}, {"date": "2019-04-18", "close": 209.99, "volume": 2491813.0}, {"date": "2019-04-22", "close": 209.49, "volume": 1927747.0}, {"date": "2019-04-23", "close": 211.61, "volume": 3446273.0}, {"date": "2019-04-24", "close": 210.57, "volume": 3207521.0}, {"date": "2019-04-25", "close": 211.95, "volume": 3121176.0}, {"date": "2019-04-26", "close": 214.22, "volume": 3110479.0}, {"date": "2019-04-29", "close": 216.58, "volume": 3415359.0}, {"date": "2019-04-30", "close": 216.71, "volume": 3577347.0}, {"date": "2019-05-01", "close": 216.71, "volume": 3769217.0}, {"date": "2019-05-02", "close": 215.93, "volume": 2646680.0}, {"date": "2019-05-03", "close": 218.6, "volume": 3382560.0}, {"date": "2019-05-06", "close": 213.16, "volume": 5657206.0}, {"date": "2019-05-07", "close": 209.43, "volume": 5266714.0}, {"date": "2019-05-08", "close": 209.29, "volume": 3838173.0}, {"date": "2019-05-09", "close": 208.56, "volume": 4251265.0}, {"date": "2019-05-10", "close": 209.02, "volume": 4075724.0}, {"date": "2019-05-13", "close": 205.01, "volume": 5186169.0}, {"date": "2019-05-14", "close": 203.69, "volume": 4005193.0}, {"date": "2019-05-15", "close": 202.98, "volume": 4024275.0}, {"date": "2019-05-16", "close": 204.63, "volume": 3074219.0}, {"date": "2019-05-17", "close": 203.27, "volume": 4614709.0}, {"date": "2019-05-20", "close": 202.73, "volume": 2645277.0}, {"date": "2019-05-21", "close": 203.36, "volume": 2664427.0}, {"date": "2019-05-22", "close": 202.6, "volume": 2776131.0}, {"date": "2019-05-23", "close": 201.3, "volume": 4737449.0}, {"date": "2019-05-24", "close": 201.69, "volume": 3314493.0}, {"date": "2019-05-28", "close": 199.7, "volume": 6914939.0}, {"date": "2019-05-29", "close": 198.52, "volume": 4625776.0}, {"date": "2019-05-30", "close": 199.74, "volume": 3646258.0}, {"date": "2019-05-31", "close": 197.42, "volume": 3685173.0}, {"date": "2019-06-03", "close": 198.56, "volume": 3979035.0}, {"date": "2019-06-04", "close": 201.59, "volume": 4112641.0}, {"date": "2019-06-05", "close": 203.3, "volume": 3210940.0}, {"date": "2019-06-06", "close": 204.77, "volume": 3005213.0}, {"date": "2019-06-07", "close": 205.81, "volume": 2672721.0}, {"date": "2019-06-10", "close": 207.16, "volume": 2865546.0}, {"date": "2019-06-11", "close": 206.63, "volume": 2545954.0}, {"date": "2019-06-12", "close": 204.57, "volume": 2835868.0}, {"date": "2019-06-13", "close": 204.99, "volume": 2257756.0}, {"date": "2019-06-14", "close": 205.16, "volume": 2512373.0}, {"date": "2019-06-17", "close": 203.48, "volume": 2819964.0}, {"date": "2019-06-18", "close": 206.01, "volume": 3670723.0}, {"date": "2019-06-19", "close": 206.75, "volume": 3320746.0}, {"date": "2019-06-20", "close": 208.04, "volume": 3836861.0}, {"date": "2019-06-21", "close": 206.21, "volume": 5994485.0}, {"date": "2019-06-24", "close": 206.85, "volume": 3164398.0}, {"date": "2019-06-25", "close": 208.07, "volume": 3727362.0}, {"date": "2019-06-26", "close": 208.51, "volume": 3937817.0}, {"date": "2019-06-27", "close": 212.02, "volume": 4182800.0}, {"date": "2019-06-28", "close": 213.17, "volume": 7472388.0}, {"date": "2019-07-01", "close": 214.62, "volume": 3467241.0}, {"date": "2019-07-02", "close": 214.54, "volume": 3054355.0}, {"date": "2019-07-03", "close": 215.16, "volume": 2489136.0}, {"date": "2019-07-05", "close": 215.25, "volume": 3324183.0}, {"date": "2019-07-08", "close": 215.13, "volume": 2978431.0}, {"date": "2019-07-09", "close": 214.75, "volume": 2687024.0}, {"date": "2019-07-10", "close": 214.03, "volume": 3704992.0}, {"date": "2019-07-11", "close": 213.17, "volume": 3119597.0}, {"date": "2019-07-12", "close": 214.1, "volume": 2360685.0}, {"date": "2019-07-15", "close": 213.54, "volume": 2715629.0}, {"date": "2019-07-16", "close": 212.88, "volume": 2709343.0}, {"date": "2019-07-17", "close": 207.45, "volume": 4325198.0}, {"date": "2019-07-18", "close": 207.98, "volume": 3612161.0}, {"date": "2019-07-19", "close": 205.97, "volume": 3513524.0}, {"date": "2019-07-22", "close": 204.84, "volume": 3086088.0}, {"date": "2019-07-23", "close": 206.46, "volume": 3086415.0}, {"date": "2019-07-24", "close": 207.97, "volume": 3105425.0}, {"date": "2019-07-25", "close": 207.9, "volume": 3022205.0}, {"date": "2019-07-26", "close": 209.9, "volume": 3654607.0}, {"date": "2019-07-29", "close": 208.61, "volume": 2834084.0}, {"date": "2019-07-30", "close": 207.81, "volume": 1977839.0}, {"date": "2019-07-31", "close": 205.43, "volume": 4634512.0}, {"date": "2019-08-01", "close": 201.71, "volume": 4829521.0}, {"date": "2019-08-02", "close": 202.67, "volume": 5696980.0}, {"date": "2019-08-05", "close": 197.73, "volume": 7621861.0}, {"date": "2019-08-06", "close": 200.55, "volume": 5500809.0}, {"date": "2019-08-07", "close": 198.21, "volume": 5326559.0}, {"date": "2019-08-08", "close": 200.52, "volume": 4143445.0}, {"date": "2019-08-09", "close": 199.05, "volume": 4334639.0}, {"date": "2019-08-12", "close": 197.2, "volume": 3194483.0}, {"date": "2019-08-13", "close": 198.78, "volume": 3914758.0}, {"date": "2019-08-14", "close": 195.81, "volume": 5839062.0}, {"date": "2019-08-15", "close": 198.31, "volume": 4644724.0}, {"date": "2019-08-16", "close": 199.72, "volume": 4796046.0}, {"date": "2019-08-19", "close": 200.94, "volume": 4216714.0}, {"date": "2019-08-20", "close": 198.15, "volume": 4043522.0}, {"date": "2019-08-21", "close": 199.24, "volume": 3532077.0}, {"date": "2019-08-22", "close": 201.01, "volume": 3214384.0}, {"date": "2019-08-23", "close": 197.16, "volume": 5948735.0}, {"date": "2019-08-26", "close": 200.2, "volume": 3094943.0}, {"date": "2019-08-27", "close": 198.35, "volume": 3069044.0}, {"date": "2019-08-28", "close": 200.45, "volume": 3405503.0}, {"date": "2019-08-29", "close": 203.2, "volume": 3328295.0}, {"date": "2019-08-30", "close": 203.41, "volume": 3632301.0}, {"date": "2019-09-03", "close": 200.9, "volume": 3637136.0}, {"date": "2019-09-04", "close": 202.19, "volume": 3209056.0}, {"date": "2019-09-05", "close": 204.24, "volume": 3969863.0}, {"date": "2019-09-06", "close": 204.73, "volume": 3409358.0}, {"date": "2019-09-09", "close": 206.62, "volume": 4565146.0}, {"date": "2019-09-10", "close": 208.31, "volume": 3878591.0}, {"date": "2019-09-11", "close": 210.91, "volume": 4439914.0}, {"date": "2019-09-12", "close": 211.37, "volume": 4599340.0}, {"date": "2019-09-13", "close": 213.61, "volume": 4244903.0}, {"date": "2019-09-16", "close": 210.33, "volume": 3472741.0}, {"date": "2019-09-17", "close": 210.15, "volume": 3863004.0}, {"date": "2019-09-18", "close": 210.9, "volume": 2734580.0}, {"date": "2019-09-19", "close": 209.22, "volume": 2736437.0}, {"date": "2019-09-20", "close": 208.12, "volume": 10704250.0}, {"date": "2019-09-23", "close": 207.96, "volume": 3076510.0}, {"date": "2019-09-24", "close": 206.4, "volume": 3710573.0}, {"date": "2019-09-25", "close": 208.11, "volume": 3291982.0}, {"date": "2019-09-26", "close": 206.9, "volume": 2823123.0}, {"date": "2019-09-27", "close": 207.45, "volume": 2843689.0}, {"date": "2019-09-30", "close": 208.02, "volume": 3167632.0}, {"date": "2019-10-01", "close": 206.71, "volume": 3512543.0}, {"date": "2019-10-02", "close": 203.1, "volume": 5939951.0}, {"date": "2019-10-03", "close": 204.98, "volume": 4308064.0}, {"date": "2019-10-04", "close": 208.08, "volume": 3572235.0}, {"date": "2019-10-07", "close": 207.24, "volume": 2720630.0}, {"date": "2019-10-08", "close": 204.09, "volume": 4187853.0}, {"date": "2019-10-09", "close": 206.69, "volume": 3210433.0}, {"date": "2019-10-10", "close": 206.86, "volume": 2979733.0}, {"date": "2019-10-11", "close": 208.08, "volume": 4408767.0}, {"date": "2019-10-14", "close": 207.91, "volume": 1903109.0}, {"date": "2019-10-15", "close": 209.38, "volume": 3055578.0}, {"date": "2019-10-16", "close": 209.29, "volume": 3233940.0}, {"date": "2019-10-17", "close": 208.62, "volume": 3576676.0}, {"date": "2019-10-18", "close": 208.76, "volume": 3581579.0}, {"date": "2019-10-21", "close": 211.49, "volume": 3337638.0}, {"date": "2019-10-22", "close": 210.62, "volume": 2720621.0}, {"date": "2019-10-23", "close": 210.96, "volume": 2415596.0}, {"date": "2019-10-24", "close": 210.26, "volume": 3147560.0}, {"date": "2019-10-25", "close": 211.8, "volume": 2539457.0}, {"date": "2019-10-28", "close": 212.86, "volume": 3521940.0}, {"date": "2019-10-29", "close": 213.01, "volume": 2630512.0}, {"date": "2019-10-30", "close": 213.25, "volume": 3298217.0}, {"date": "2019-10-31", "close": 212.58, "volume": 4305999.0}, {"date": "2019-11-01", "close": 215.83, "volume": 4778977.0}, {"date": "2019-11-04", "close": 217.98, "volume": 4157127.0}, {"date": "2019-11-05", "close": 220.88, "volume": 5321850.0}, {"date": "2019-11-06", "close": 222.0, "volume": 3664010.0}, {"date": "2019-11-07", "close": 222.74, "volume": 4396330.0}, {"date": "2019-11-08", "close": 221.31, "volume": 3347189.0}, {"date": "2019-11-11", "close": 220.85, "volume": 2380511.0}, {"date": "2019-11-12", "close": 220.89, "volume": 2657678.0}, {"date": "2019-11-13", "close": 219.77, "volume": 3190818.0}, {"date": "2019-11-14", "close": 219.36, "volume": 2831807.0}, {"date": "2019-11-15", "close": 219.74, "volume": 3477460.0}, {"date": "2019-11-18", "close": 219.35, "volume": 3894984.0}, {"date": "2019-11-19", "close": 219.03, "volume": 3378196.0}, {"date": "2019-11-20", "close": 217.48, "volume": 4966467.0}, {"date": "2019-11-21", "close": 216.63, "volume": 3707678.0}, {"date": "2019-11-22", "close": 217.96, "volume": 2393303.0}, {"date": "2019-11-25", "close": 219.06, "volume": 3650331.0}, {"date": "2019-11-26", "close": 218.9, "volume": 3718712.0}, {"date": "2019-11-27", "close": 220.5, "volume": 3947243.0}, {"date": "2019-11-29", "close": 220.3, "volume": 2256461.0}, {"date": "2019-12-02", "close": 220.33, "volume": 3888736.0}, {"date": "2019-12-03", "close": 218.08, "volume": 4501807.0}, {"date": "2019-12-04", "close": 218.4, "volume": 2667728.0}, {"date": "2019-12-05", "close": 219.6, "volume": 2319936.0}, {"date": "2019-12-06", "close": 222.61, "volume": 3447861.0}, {"date": "2019-12-09", "close": 221.38, "volume": 2616647.0}, {"date": "2019-12-10", "close": 221.26, "volume": 2690874.0}, {"date": "2019-12-11", "close": 222.57, "volume": 3547432.0}, {"date": "2019-12-12", "close": 225.92, "volume": 5124306.0}, {"date": "2019-12-13", "close": 225.37, "volume": 3160709.0}, {"date": "2019-12-16", "close": 226.85, "volume": 4280417.0}, {"date": "2019-12-17", "close": 227.05, "volume": 4867651.0}, {"date": "2019-12-18", "close": 225.01, "volume": 5963388.0}, {"date": "2019-12-19", "close": 225.21, "volume": 4967692.0}, {"date": "2019-12-20", "close": 226.31, "volume": 11574290.0}, {"date": "2019-12-23", "close": 225.48, "volume": 3504201.0}, {"date": "2019-12-24", "close": 225.47, "volume": 961133.0}, {"date": "2019-12-26", "close": 226.45, "volume": 1725982.0}, {"date": "2019-12-27", "close": 226.14, "volume": 2769665.0}, {"date": "2019-12-30", "close": 225.76, "volume": 2769821.0}, {"date": "2019-12-31", "close": 226.5, "volume": 3145359.0}, {"date": "2020-01-02", "close": 228.39, "volume": 3767253.0}, {"date": "2020-01-03", "close": 226.18, "volume": 3024008.0}, {"date": "2020-01-06", "close": 226.99, "volume": 4263359.0}, {"date": "2020-01-07", "close": 225.92, "volume": 3530280.0}, {"date": "2020-01-08", "close": 225.99, "volume": 3782033.0}, {"date": "2020-01-09", "close": 228.65, "volume": 3497724.0}, {"date": "2020-01-10", "close": 226.62, "volume": 2573152.0}, {"date": "2020-01-13", "close": 228.45, "volume": 3287976.0}, {"date": "2020-01-14", "close": 227.17, "volume": 3356233.0}, {"date": "2020-01-15", "close": 228.35, "volume": 2664870.0}, {"date": "2020-01-16", "close": 229.73, "volume": 3037238.0}, {"date": "2020-01-17", "close": 230.2, "volume": 6603956.0}, {"date": "2020-01-21", "close": 228.63, "volume": 5842158.0}, {"date": "2020-01-22", "close": 229.54, "volume": 3164373.0}, {"date": "2020-01-23", "close": 229.38, "volume": 4750042.0}, {"date": "2020-01-24", "close": 226.86, "volume": 4024035.0}, {"date": "2020-01-27", "close": 222.45, "volume": 5455063.0}, {"date": "2020-01-28", "close": 224.03, "volume": 3613154.0}, {"date": "2020-01-29", "close": 224.5, "volume": 2311394.0}, {"date": "2020-01-30", "close": 227.88, "volume": 3355343.0}, {"date": "2020-01-31", "close": 224.43, "volume": 3948507.0}, {"date": "2020-02-03", "close": 223.47, "volume": 3525322.0}, {"date": "2020-02-04", "close": 225.08, "volume": 3643707.0}, {"date": "2020-02-05", "close": 228.65, "volume": 3364133.0}, {"date": "2020-02-06", "close": 229.61, "volume": 2801166.0}, {"date": "2020-02-07", "close": 227.38, "volume": 2886854.0}, {"date": "2020-02-10", "close": 227.11, "volume": 2945177.0}, {"date": "2020-02-11", "close": 227.33, "volume": 2918511.0}, {"date": "2020-02-12", "close": 227.44, "volume": 3786174.0}, {"date": "2020-02-13", "close": 226.47, "volume": 2838906.0}, {"date": "2020-02-14", "close": 226.8, "volume": 2506699.0}, {"date": "2020-02-18", "close": 226.77, "volume": 3153466.0}, {"date": "2020-02-19", "close": 229.24, "volume": 3189102.0}, {"date": "2020-02-20", "close": 228.17, "volume": 3549133.0}, {"date": "2020-02-21", "close": 229.33, "volume": 4702108.0}, {"date": "2020-02-24", "close": 221.69, "volume": 7933733.0}, {"date": "2020-02-25", "close": 218.05, "volume": 8560131.0}, {"date": "2020-02-26", "close": 216.06, "volume": 6907568.0}, {"date": "2020-02-27", "close": 207.67, "volume": 10945540.0}, {"date": "2020-02-28", "close": 206.34, "volume": 15149590.0}, {"date": "2020-03-02", "close": 217.63, "volume": 10408120.0}, {"date": "2020-03-03", "close": 208.81, "volume": 10717120.0}, {"date": "2020-03-04", "close": 217.86, "volume": 7409199.0}, {"date": "2020-03-05", "close": 208.96, "volume": 8114450.0}, {"date": "2020-03-06", "close": 205.98, "volume": 9443910.0}, {"date": "2020-03-09", "close": 193.13, "volume": 13986190.0}, {"date": "2020-03-10", "close": 202.73, "volume": 10931660.0}, {"date": "2020-03-11", "close": 194.64, "volume": 9586080.0}, {"date": "2020-03-12", "close": 175.97, "volume": 22303500.0}, {"date": "2020-03-13", "close": 196.4, "volume": 14867020.0}, {"date": "2020-03-16", "close": 177.77, "volume": 14171800.0}, {"date": "2020-03-17", "close": 187.6, "volume": 15081850.0}, {"date": "2020-03-18", "close": 172.44, "volume": 16682840.0}, {"date": "2020-03-19", "close": 174.68, "volume": 12492310.0}, {"date": "2020-03-20", "close": 170.06, "volume": 15218820.0}, {"date": "2020-03-23", "close": 162.13, "volume": 16512830.0}, {"date": "2020-03-24", "close": 178.2, "volume": 14094000.0}, {"date": "2020-03-25", "close": 180.47, "volume": 13856490.0}, {"date": "2020-03-26", "close": 183.9, "volume": 14145130.0}, {"date": "2020-03-27", "close": 179.66, "volume": 10264580.0}, {"date": "2020-03-30", "close": 183.18, "volume": 7674376.0}, {"date": "2020-03-31", "close": 182.83, "volume": 8999502.0}, {"date": "2020-04-01", "close": 175.95, "volume": 8684977.0}, {"date": "2020-04-02", "close": 179.73, "volume": 7276305.0}, {"date": "2020-04-03", "close": 178.34, "volume": 6645402.0}, {"date": "2020-04-06", "close": 185.24, "volume": 9943688.0}, {"date": "2020-04-07", "close": 185.25, "volume": 8151274.0}, {"date": "2020-04-08", "close": 191.01, "volume": 6112986.0}, {"date": "2020-04-09", "close": 193.84, "volume": 10525210.0}, {"date": "2020-04-13", "close": 188.77, "volume": 7897317.0}, {"date": "2020-04-14", "close": 192.94, "volume": 7033292.0}, {"date": "2020-04-15", "close": 188.57, "volume": 6143064.0}, {"date": "2020-04-16", "close": 187.96, "volume": 6257017.0}, {"date": "2020-04-17", "close": 191.2, "volume": 8275774.0}, {"date": "2020-04-20", "close": 188.75, "volume": 6475978.0}, {"date": "2020-04-21", "close": 183.48, "volume": 5886829.0}, {"date": "2020-04-22", "close": 186.58, "volume": 5473376.0}, {"date": "2020-04-23", "close": 185.63, "volume": 6214098.0}, {"date": "2020-04-24", "close": 186.52, "volume": 5206780.0}, {"date": "2020-04-27", "close": 187.46, "volume": 6625074.0}, {"date": "2020-04-28", "close": 187.12, "volume": 6679292.0}, {"date": "2020-04-29", "close": 189.61, "volume": 7654591.0}, {"date": "2020-04-30", "close": 187.36, "volume": 8224394.0}, {"date": "2020-05-01", "close": 182.67, "volume": 7516538.0}, {"date": "2020-05-04", "close": 177.95, "volume": 9455779.0}, {"date": "2020-05-05", "close": 176.03, "volume": 9019874.0}, {"date": "2020-05-06", "close": 172.38, "volume": 9016047.0}, {"date": "2020-05-07", "close": 173.48, "volume": 6702275.0}, {"date": "2020-05-08", "close": 176.83, "volume": 5798965.0}, {"date": "2020-05-11", "close": 174.64, "volume": 9239404.0}, {"date": "2020-05-12", "close": 172.81, "volume": 6483703.0}, {"date": "2020-05-13", "close": 170.57, "volume": 10262670.0}, {"date": "2020-05-14", "close": 170.93, "volume": 7016473.0}, {"date": "2020-05-15", "close": 169.25, "volume": 5941213.0}, {"date": "2020-05-18", "close": 175.46, "volume": 7463845.0}, {"date": "2020-05-19", "close": 172.49, "volume": 5580754.0}, {"date": "2020-05-20", "close": 176.02, "volume": 5459007.0}, {"date": "2020-05-21", "close": 174.94, "volume": 4062440.0}, {"date": "2020-05-22", "close": 174.93, "volume": 3589844.0}, {"date": "2020-05-26", "close": 180.34, "volume": 7110034.0}, {"date": "2020-05-27", "close": 185.77, "volume": 7416421.0}, {"date": "2020-05-28", "close": 185.1, "volume": 6315543.0}, {"date": "2020-05-29", "close": 185.58, "volume": 10631070.0}, {"date": "2020-06-01", "close": 183.84, "volume": 5722581.0}, {"date": "2020-06-02", "close": 185.94, "volume": 5806026.0}, {"date": "2020-06-03", "close": 190.82, "volume": 6710121.0}, {"date": "2020-06-04", "close": 192.05, "volume": 5818236.0}, {"date": "2020-06-05", "close": 200.66, "volume": 10400940.0}, {"date": "2020-06-08", "close": 201.56, "volume": 6706518.0}, {"date": "2020-06-09", "close": 196.07, "volume": 7735857.0}, {"date": "2020-06-10", "close": 191.51, "volume": 7351508.0}, {"date": "2020-06-11", "close": 178.02, "volume": 15387900.0}, {"date": "2020-06-12", "close": 181.21, "volume": 9479915.0}, {"date": "2020-06-15", "close": 181.55, "volume": 8111656.0}, {"date": "2020-06-16", "close": 182.3, "volume": 9414597.0}, {"date": "2020-06-17", "close": 180.86, "volume": 6458205.0}, {"date": "2020-06-18", "close": 180.73, "volume": 4924460.0}, {"date": "2020-06-19", "close": 179.72, "volume": 8765108.0}, {"date": "2020-06-22", "close": 180.17, "volume": 5822331.0}, {"date": "2020-06-23", "close": 181.01, "volume": 6382428.0}, {"date": "2020-06-24", "close": 177.53, "volume": 8086306.0}, {"date": "2020-06-25", "close": 178.85, "volume": 6385076.0}, {"date": "2020-06-26", "close": 175.37, "volume": 14776380.0}, {"date": "2020-06-29", "close": 177.19, "volume": 5222730.0}, {"date": "2020-06-30", "close": 178.51, "volume": 6766502.0}, {"date": "2020-07-01", "close": 177.99, "volume": 4623976.0}, {"date": "2020-07-02", "close": 178.83, "volume": 5165918.0}, {"date": "2020-07-06", "close": 182.72, "volume": 6449353.0}, {"date": "2020-07-07", "close": 181.15, "volume": 4956616.0}, {"date": "2020-07-08", "close": 181.2, "volume": 5557679.0}, {"date": "2020-07-09", "close": 178.8, "volume": 5424922.0}, {"date": "2020-07-10", "close": 182.9, "volume": 5487025.0}, {"date": "2020-07-13", "close": 184.13, "volume": 7888833.0}, {"date": "2020-07-14", "close": 189.71, "volume": 14687110.0}, {"date": "2020-07-15", "close": 190.56, "volume": 7558957.0}, {"date": "2020-07-16", "close": 191.01, "volume": 4773368.0}, {"date": "2020-07-17", "close": 190.76, "volume": 5187529.0}, {"date": "2020-07-20", "close": 190.48, "volume": 4092175.0}, {"date": "2020-07-21", "close": 192.27, "volume": 5257941.0}, {"date": "2020-07-22", "close": 192.1, "volume": 4184472.0}, {"date": "2020-07-23", "close": 193.25, "volume": 6039644.0}, {"date": "2020-07-24", "close": 194.52, "volume": 5143693.0}, {"date": "2020-07-27", "close": 192.14, "volume": 4312003.0}, {"date": "2020-07-28", "close": 194.12, "volume": 4412796.0}, {"date": "2020-07-29", "close": 196.41, "volume": 4069954.0}, {"date": "2020-07-30", "close": 194.3, "volume": 4834570.0}, {"date": "2020-07-31", "close": 195.78, "volume": 5943185.0}, {"date": "2020-08-03", "close": 199.26, "volume": 6253519.0}, {"date": "2020-08-04", "close": 200.24, "volume": 3839089.0}, {"date": "2020-08-05", "close": 203.62, "volume": 5269199.0}, {"date": "2020-08-06", "close": 205.02, "volume": 3387477.0}, {"date": "2020-08-07", "close": 209.48, "volume": 6191783.0}, {"date": "2020-08-10", "close": 212.58, "volume": 6635745.0}, {"date": "2020-08-11", "close": 212.66, "volume": 5689794.0}, {"date": "2020-08-12", "close": 213.24, "volume": 4792657.0}, {"date": "2020-08-13", "close": 211.98, "volume": 4537189.0}, {"date": "2020-08-14", "close": 210.96, "volume": 3444703.0}, {"date": "2020-08-17", "close": 206.78, "volume": 5486419.0}, {"date": "2020-08-18", "close": 208.33, "volume": 3501913.0}, {"date": "2020-08-19", "close": 207.21, "volume": 5831268.0}, {"date": "2020-08-20", "close": 206.12, "volume": 4134384.0}, {"date": "2020-08-21", "close": 207.43, "volume": 4786825.0}, {"date": "2020-08-24", "close": 212.61, "volume": 5040022.0}, {"date": "2020-08-25", "close": 213.35, "volume": 3676863.0}, {"date": "2020-08-26", "close": 214.66, "volume": 4640785.0}, {"date": "2020-08-27", "close": 216.87, "volume": 4814583.0}, {"date": "2020-08-28", "close": 218.55, "volume": 4291213.0}, {"date": "2020-08-31", "close": 218.04, "volume": 6134606.0}, {"date": "2020-09-01", "close": 218.55, "volume": 4134939.0}, {"date": "2020-09-02", "close": 221.68, "volume": 5495005.0}, {"date": "2020-09-03", "close": 218.15, "volume": 7095354.0}, {"date": "2020-09-04", "close": 218.32, "volume": 6042649.0}, {"date": "2020-09-08", "close": 217.8, "volume": 7001501.0}, {"date": "2020-09-09", "close": 219.63, "volume": 5418297.0}, {"date": "2020-09-10", "close": 217.8, "volume": 3838665.0}, {"date": "2020-09-11", "close": 217.93, "volume": 3437465.0}, {"date": "2020-09-14", "close": 219.94, "volume": 4070857.0}, {"date": "2020-09-15", "close": 218.94, "volume": 3864321.0}, {"date": "2020-09-16", "close": 219.59, "volume": 5663404.0}, {"date": "2020-09-17", "close": 218.05, "volume": 6942515.0}, {"date": "2020-09-18", "close": 218.21, "volume": 11864010.0}, {"date": "2020-09-21", "close": 213.02, "volume": 8342537.0}, {"date": "2020-09-22", "close": 214.16, "volume": 5291711.0}, {"date": "2020-09-23", "close": 209.61, "volume": 4424597.0}, {"date": "2020-09-24", "close": 208.72, "volume": 3963496.0}, {"date": "2020-09-25", "close": 210.45, "volume": 3563345.0}, {"date": "2020-09-28", "close": 213.54, "volume": 5043931.0}, {"date": "2020-09-29", "close": 210.44, "volume": 4037925.0}, {"date": "2020-09-30", "close": 212.94, "volume": 5822458.0}, {"date": "2020-10-01", "close": 212.02, "volume": 4758944.0}, {"date": "2020-10-02", "close": 211.18, "volume": 4421401.0}, {"date": "2020-10-05", "close": 212.36, "volume": 3649194.0}, {"date": "2020-10-06", "close": 210.26, "volume": 5315644.0}, {"date": "2020-10-07", "close": 213.29, "volume": 3759814.0}, {"date": "2020-10-08", "close": 215.15, "volume": 3612138.0}, {"date": "2020-10-09", "close": 215.68, "volume": 3091717.0}, {"date": "2020-10-12", "close": 216.41, "volume": 3903098.0}, {"date": "2020-10-13", "close": 212.31, "volume": 4850195.0}, {"date": "2020-10-14", "close": 210.91, "volume": 5026903.0}, {"date": "2020-10-15", "close": 211.65, "volume": 3063809.0}, {"date": "2020-10-16", "close": 211.91, "volume": 3630992.0}, {"date": "2020-10-19", "close": 208.99, "volume": 3413786.0}, {"date": "2020-10-20", "close": 210.06, "volume": 3888817.0}, {"date": "2020-10-21", "close": 210.18, "volume": 3196330.0}, {"date": "2020-10-22", "close": 211.61, "volume": 2949963.0}, {"date": "2020-10-23", "close": 212.71, "volume": 2831432.0}, {"date": "2020-10-26", "close": 208.49, "volume": 4717982.0}, {"date": "2020-10-27", "close": 206.88, "volume": 3039192.0}, {"date": "2020-10-28", "close": 200.7, "volume": 7538290.0}, {"date": "2020-10-29", "close": 201.51, "volume": 5227943.0}, {"date": "2020-10-30", "close": 201.9, "volume": 5755622.0}, {"date": "2020-11-02", "close": 204.31, "volume": 5940592.0}, {"date": "2020-11-03", "close": 206.63, "volume": 5472813.0}, {"date": "2020-11-04", "close": 206.17, "volume": 5978686.0}, {"date": "2020-11-05", "close": 207.45, "volume": 5940982.0}, {"date": "2020-11-06", "close": 208.85, "volume": 4324663.0}, {"date": "2020-11-09", "close": 221.5, "volume": 11343440.0}, {"date": "2020-11-10", "close": 228.48, "volume": 7059371.0}, {"date": "2020-11-11", "close": 227.37, "volume": 4789221.0}, {"date": "2020-11-12", "close": 224.72, "volume": 5111764.0}, {"date": "2020-11-13", "close": 227.42, "volume": 4790845.0}, {"date": "2020-11-16", "close": 233.1, "volume": 5768612.0}, {"date": "2020-11-17", "close": 233.16, "volume": 5040020.0}, {"date": "2020-11-18", "close": 230.07, "volume": 4741785.0}, {"date": "2020-11-19", "close": 229.53, "volume": 4623632.0}, {"date": "2020-11-20", "close": 227.01, "volume": 4028442.0}, {"date": "2020-11-23", "close": 229.54, "volume": 3632543.0}, {"date": "2020-11-24", "close": 233.92, "volume": 4714771.0}, {"date": "2020-11-25", "close": 233.13, "volume": 3249877.0}, {"date": "2020-11-27", "close": 231.55, "volume": 1935806.0}, {"date": "2020-11-30", "close": 228.91, "volume": 5989549.0}, {"date": "2020-12-01", "close": 229.68, "volume": 4442626.0}, {"date": "2020-12-02", "close": 230.42, "volume": 4681526.0}, {"date": "2020-12-03", "close": 231.02, "volume": 4699041.0}, {"date": "2020-12-04", "close": 231.35, "volume": 4753002.0}, {"date": "2020-12-07", "close": 229.24, "volume": 4743430.0}, {"date": "2020-12-08", "close": 228.19, "volume": 4590686.0}, {"date": "2020-12-09", "close": 227.51, "volume": 4874314.0}, {"date": "2020-12-10", "close": 227.35, "volume": 4567434.0}, {"date": "2020-12-11", "close": 226.39, "volume": 4028353.0}, {"date": "2020-12-14", "close": 222.85, "volume": 6545455.0}, {"date": "2020-12-15", "close": 224.38, "volume": 5169074.0}, {"date": "2020-12-16", "close": 221.91, "volume": 7994869.0}, {"date": "2020-12-17", "close": 224.68, "volume": 7390467.0}, {"date": "2020-12-18", "close": 223.43, "volume": 20672800.0}, {"date": "2020-12-21", "close": 223.49, "volume": 7376589.0}, {"date": "2020-12-22", "close": 221.88, "volume": 6165628.0}, {"date": "2020-12-23", "close": 224.24, "volume": 4984149.0}, {"date": "2020-12-24", "close": 226.53, "volume": 2386994.0}, {"date": "2020-12-28", "close": 228.41, "volume": 3507318.0}, {"date": "2020-12-29", "close": 229.57, "volume": 3800358.0}, {"date": "2020-12-30", "close": 229.65, "volume": 3257957.0}, {"date": "2020-12-31", "close": 231.87, "volume": 4228870.0}, {"date": "2021-01-04", "close": 228.45, "volume": 7405706.0}, {"date": "2021-01-05", "close": 227.47, "volume": 5531573.0}, {"date": "2021-01-06", "close": 230.27, "volume": 9012829.0}, {"date": "2021-01-07", "close": 232.88, "volume": 4693848.0}, {"date": "2021-01-08", "close": 234.03, "volume": 4850601.0}, {"date": "2021-01-11", "close": 233.43, "volume": 3882330.0}, {"date": "2021-01-12", "close": 233.03, "volume": 5618722.0}, {"date": "2021-01-13", "close": 234.51, "volume": 3828413.0}, {"date": "2021-01-14", "close": 235.02, "volume": 4530181.0}, {"date": "2021-01-15", "close": 233.49, "volume": 5226415.0}, {"date": "2021-01-19", "close": 234.55, "volume": 5503127.0}, {"date": "2021-01-20", "close": 234.76, "volume": 4876514.0}, {"date": "2021-01-21", "close": 234.16, "volume": 4319793.0}, {"date": "2021-01-22", "close": 232.92, "volume": 4465090.0}, {"date": "2021-01-25", "close": 233.01, "volume": 5098897.0}, {"date": "2021-01-26", "close": 231.57, "volume": 3945915.0}, {"date": "2021-01-27", "close": 227.36, "volume": 8230374.0}, {"date": "2021-01-28", "close": 230.95, "volume": 5943918.0}, {"date": "2021-01-29", "close": 227.87, "volume": 6388092.0}, {"date": "2021-02-01", "close": 229.32, "volume": 4068409.0}, {"date": "2021-02-02", "close": 232.24, "volume": 5302328.0}, {"date": "2021-02-03", "close": 232.68, "volume": 3807540.0}, {"date": "2021-02-04", "close": 235.77, "volume": 4452386.0}, {"date": "2021-02-05", "close": 235.16, "volume": 3812966.0}, {"date": "2021-02-08", "close": 237.42, "volume": 3329703.0}, {"date": "2021-02-09", "close": 239.91, "volume": 4774458.0}, {"date": "2021-02-10", "close": 239.92, "volume": 3825592.0}, {"date": "2021-02-11", "close": 239.76, "volume": 2909640.0}, {"date": "2021-02-12", "close": 242.46, "volume": 3422107.0}, {"date": "2021-02-16", "close": 245.28, "volume": 4726101.0}, {"date": "2021-02-17", "close": 245.25, "volume": 4323241.0}, {"date": "2021-02-18", "close": 243.5, "volume": 4049896.0}, {"date": "2021-02-19", "close": 241.85, "volume": 4254656.0}, {"date": "2021-02-22", "close": 244.97, "volume": 4013145.0}, {"date": "2021-02-23", "close": 245.53, "volume": 5455367.0}, {"date": "2021-02-24", "close": 248.45, "volume": 5106898.0}, {"date": "2021-02-25", "close": 243.69, "volume": 6459817.0}, {"date": "2021-02-26", "close": 240.51, "volume": 8087759.0}, {"date": "2021-03-01", "close": 249.21, "volume": 6334166.0}, {"date": "2021-03-02", "close": 249.22, "volume": 4686124.0}, {"date": "2021-03-03", "close": 251.55, "volume": 6093204.0}, {"date": "2021-03-04", "close": 245.48, "volume": 7843543.0}, {"date": "2021-03-05", "close": 253.15, "volume": 6401890.0}, {"date": "2021-03-08", "close": 257.61, "volume": 7135779.0}, {"date": "2021-03-09", "close": 259.02, "volume": 8276597.0}, {"date": "2021-03-10", "close": 263.99, "volume": 8945700.0}, {"date": "2021-03-11", "close": 260.91, "volume": 5921549.0}, {"date": "2021-03-12", "close": 260.02, "volume": 4498086.0}, {"date": "2021-03-15", "close": 254.61, "volume": 6979049.0}, {"date": "2021-03-16", "close": 251.5, "volume": 6720786.0}, {"date": "2021-03-17", "close": 252.0, "volume": 6775745.0}, {"date": "2021-03-18", "close": 252.46, "volume": 5558018.0}, {"date": "2021-03-19", "close": 250.99, "volume": 16649850.0}, {"date": "2021-03-22", "close": 250.36, "volume": 5370835.0}, {"date": "2021-03-23", "close": 248.31, "volume": 4624233.0}, {"date": "2021-03-24", "close": 249.63, "volume": 4167843.0}, {"date": "2021-03-25", "close": 250.75, "volume": 5505215.0}, {"date": "2021-03-26", "close": 256.77, "volume": 5801970.0}, {"date": "2021-03-29", "close": 258.82, "volume": 6643130.0}, {"date": "2021-03-30", "close": 258.19, "volume": 3879346.0}, {"date": "2021-03-31", "close": 255.47, "volume": 6580741.0}, {"date": "2021-04-01", "close": 258.2, "volume": 5573842.0}, {"date": "2021-04-05", "close": 262.66, "volume": 5050565.0}, {"date": "2021-04-06", "close": 263.06, "volume": 3069093.0}, {"date": "2021-04-07", "close": 263.62, "volume": 3585586.0}, {"date": "2021-04-08", "close": 263.51, "volume": 3113946.0}, {"date": "2021-04-09", "close": 266.01, "volume": 6054022.0}, {"date": "2021-04-12", "close": 267.93, "volume": 4294469.0}, {"date": "2021-04-13", "close": 267.1, "volume": 3558493.0}, {"date": "2021-04-14", "close": 267.53, "volume": 3124048.0}, {"date": "2021-04-15", "close": 269.14, "volume": 3921101.0}, {"date": "2021-04-16", "close": 272.11, "volume": 4710925.0}, {"date": "2021-04-19", "close": 270.28, "volume": 4235932.0}, {"date": "2021-04-20", "close": 267.89, "volume": 3741695.0}, {"date": "2021-04-21", "close": 272.21, "volume": 3897511.0}, {"date": "2021-04-22", "close": 269.51, "volume": 3734218.0}, {"date": "2021-04-23", "close": 271.98, "volume": 3684487.0}, {"date": "2021-04-26", "close": 270.86, "volume": 3577632.0}, {"date": "2021-04-27", "close": 273.65, "volume": 3176319.0}, {"date": "2021-04-28", "close": 272.95, "volume": 3176106.0}, {"date": "2021-04-29", "close": 277.6, "volume": 4543724.0}, {"date": "2021-04-30", "close": 274.95, "volume": 5213541.0}, {"date": "2021-05-03", "close": 279.18, "volume": 5185658.0}, {"date": "2021-05-04", "close": 280.26, "volume": 4467147.0}, {"date": "2021-05-05", "close": 282.76, "volume": 3013873.0}, {"date": "2021-05-06", "close": 289.71, "volume": 5965549.0}, {"date": "2021-05-07", "close": 290.93, "volume": 6101832.0}, {"date": "2021-05-10", "close": 292.33, "volume": 4542731.0}, {"date": "2021-05-11", "close": 285.63, "volume": 6814899.0}, {"date": "2021-05-12", "close": 282.91, "volume": 5313010.0}, {"date": "2021-05-13", "close": 286.9, "volume": 5246624.0}, {"date": "2021-05-14", "close": 290.68, "volume": 4263393.0}, {"date": "2021-05-17", "close": 289.22, "volume": 3882976.0}, {"date": "2021-05-18", "close": 287.59, "volume": 4361282.0}, {"date": "2021-05-19", "close": 286.22, "volume": 5272133.0}, {"date": "2021-05-20", "close": 286.73, "volume": 4143635.0}, {"date": "2021-05-21", "close": 287.74, "volume": 4232598.0}, {"date": "2021-05-24", "close": 289.73, "volume": 3947879.0}, {"date": "2021-05-25", "close": 287.2, "volume": 4754083.0}, {"date": "2021-05-26", "close": 287.33, "volume": 4756875.0}, {"date": "2021-05-27", "close": 289.3, "volume": 6610596.0}, {"date": "2021-05-28", "close": 289.44, "volume": 4522664.0}, {"date": "2021-06-01", "close": 289.84, "volume": 3335983.0}, {"date": "2021-06-02", "close": 290.02, "volume": 3517430.0}, {"date": "2021-06-03", "close": 291.97, "volume": 4099941.0}, {"date": "2021-06-04", "close": 292.52, "volume": 3273412.0}, {"date": "2021-06-07", "close": 289.46, "volume": 4442470.0}, {"date": "2021-06-08", "close": 289.19, "volume": 5036621.0}, {"date": "2021-06-09", "close": 288.58, "volume": 3502842.0}, {"date": "2021-06-10", "close": 284.91, "volume": 4044608.0}, {"date": "2021-06-11", "close": 286.82, "volume": 3524361.0}, {"date": "2021-06-14", "close": 283.53, "volume": 6102270.0}, {"date": "2021-06-15", "close": 283.94, "volume": 3760903.0}, {"date": "2021-06-16", "close": 283.11, "volume": 5629240.0}, {"date": "2021-06-17", "close": 278.69, "volume": 7136848.0}, {"date": "2021-06-18", "close": 274.04, "volume": 12567920.0}, {"date": "2021-06-21", "close": 277.1, "volume": 5486192.0}, {"date": "2021-06-22", "close": 276.92, "volume": 5225694.0}, {"date": "2021-06-23", "close": 274.66, "volume": 4539789.0}, {"date": "2021-06-24", "close": 275.49, "volume": 5458502.0}, {"date": "2021-06-25", "close": 278.38, "volume": 5578532.0}, {"date": "2021-06-28", "close": 276.61, "volume": 4026852.0}, {"date": "2021-06-29", "close": 276.21, "volume": 4472125.0}, {"date": "2021-06-30", "close": 277.92, "volume": 4477624.0}, {"date": "2021-07-01", "close": 280.17, "volume": 3648864.0}, {"date": "2021-07-02", "close": 279.12, "volume": 3683408.0}, {"date": "2021-07-06", "close": 277.32, "volume": 4402866.0}, {"date": "2021-07-07", "close": 279.24, "volume": 4413063.0}, {"date": "2021-07-08", "close": 274.1, "volume": 5371245.0}, {"date": "2021-07-09", "close": 280.49, "volume": 4897655.0}, {"date": "2021-07-12", "close": 280.11, "volume": 4283827.0}, {"date": "2021-07-13", "close": 279.21, "volume": 3140661.0}, {"date": "2021-07-14", "close": 278.31, "volume": 4108516.0}, {"date": "2021-07-15", "close": 279.72, "volume": 3276235.0}, {"date": "2021-07-16", "close": 277.9, "volume": 3437180.0}, {"date": "2021-07-19", "close": 272.66, "volume": 5235001.0}, {"date": "2021-07-20", "close": 276.89, "volume": 4738502.0}, {"date": "2021-07-21", "close": 279.88, "volume": 3437714.0}, {"date": "2021-07-22", "close": 277.7, "volume": 2566626.0}, {"date": "2021-07-23", "close": 278.49, "volume": 3218484.0}, {"date": "2021-07-26", "close": 278.8, "volume": 2424999.0}, {"date": "2021-07-27", "close": 280.78, "volume": 3390459.0}, {"date": "2021-07-28", "close": 278.1, "volume": 3795143.0}, {"date": "2021-07-29", "close": 279.76, "volume": 3545503.0}, {"date": "2021-07-30", "close": 278.29, "volume": 3608251.0}, {"date": "2021-08-02", "close": 278.14, "volume": 3098942.0}, {"date": "2021-08-03", "close": 281.8, "volume": 3631865.0}, {"date": "2021-08-04", "close": 278.78, "volume": 3026158.0}, {"date": "2021-08-05", "close": 280.21, "volume": 3585736.0}, {"date": "2021-08-06", "close": 285.63, "volume": 4838296.0}, {"date": "2021-08-09", "close": 287.23, "volume": 3678930.0}, {"date": "2021-08-10", "close": 288.94, "volume": 3134725.0}, {"date": "2021-08-11", "close": 291.28, "volume": 3475795.0}, {"date": "2021-08-12", "close": 290.24, "volume": 3171022.0}, {"date": "2021-08-13", "close": 287.89, "volume": 3115822.0}, {"date": "2021-08-16", "close": 289.45, "volume": 3564606.0}, {"date": "2021-08-17", "close": 289.1, "volume": 3626986.0}, {"date": "2021-08-18", "close": 286.36, "volume": 3882015.0}, {"date": "2021-08-19", "close": 285.13, "volume": 3394084.0}, {"date": "2021-08-20", "close": 285.27, "volume": 2846685.0}, {"date": "2021-08-23", "close": 285.62, "volume": 2957033.0}, {"date": "2021-08-24", "close": 286.02, "volume": 3187411.0}, {"date": "2021-08-25", "close": 287.3, "volume": 2975425.0}, {"date": "2021-08-26", "close": 285.27, "volume": 3342019.0}, {"date": "2021-08-27", "close": 286.6, "volume": 3485834.0}, {"date": "2021-08-30", "close": 285.66, "volume": 3505799.0}, {"date": "2021-08-31", "close": 285.77, "volume": 6498911.0}, {"date": "2021-09-01", "close": 285.26, "volume": 3326024.0}, {"date": "2021-09-02", "close": 285.05, "volume": 3969981.0}, {"date": "2021-09-03", "close": 281.89, "volume": 4497446.0}, {"date": "2021-09-07", "close": 278.9, "volume": 4866579.0}, {"date": "2021-09-08", "close": 279.34, "volume": 4647350.0}, {"date": "2021-09-09", "close": 278.61, "volume": 3684442.0}, {"date": "2021-09-10", "close": 277.6, "volume": 4554095.0}, {"date": "2021-09-13", "close": 279.92, "volume": 4602220.0}, {"date": "2021-09-14", "close": 277.2, "volume": 5283679.0}, {"date": "2021-09-15", "close": 278.18, "volume": 3884425.0}, {"date": "2021-09-16", "close": 277.51, "volume": 4211260.0}, {"date": "2021-09-17", "close": 276.76, "volume": 15864330.0}, {"date": "2021-09-20", "close": 274.2, "volume": 7645544.0}, {"date": "2021-09-21", "close": 273.18, "volume": 4649584.0}, {"date": "2021-09-22", "close": 274.07, "volume": 5019165.0}, {"date": "2021-09-23", "close": 278.12, "volume": 4732436.0}, {"date": "2021-09-24", "close": 277.87, "volume": 3109731.0}, {"date": "2021-09-27", "close": 279.72, "volume": 3359132.0}, {"date": "2021-09-28", "close": 276.79, "volume": 4959925.0}, {"date": "2021-09-29", "close": 277.29, "volume": 2952031.0}, {"date": "2021-09-30", "close": 272.94, "volume": 5189361.0}, {"date": "2021-10-01", "close": 275.71, "volume": 3951758.0}, {"date": "2021-10-04", "close": 273.64, "volume": 4308740.0}, {"date": "2021-10-05", "close": 278.05, "volume": 5070203.0}, {"date": "2021-10-06", "close": 280.22, "volume": 3867578.0}, {"date": "2021-10-07", "close": 282.95, "volume": 3795242.0}, {"date": "2021-10-08", "close": 284.14, "volume": 2300367.0}, {"date": "2021-10-11", "close": 280.93, "volume": 2908483.0}, {"date": "2021-10-12", "close": 278.62, "volume": 3771281.0}, {"date": "2021-10-13", "close": 277.9, "volume": 3312002.0}, {"date": "2021-10-14", "close": 281.64, "volume": 3647106.0}, {"date": "2021-10-15", "close": 284.21, "volume": 4315875.0}, {"date": "2021-10-18", "close": 282.59, "volume": 3552083.0}, {"date": "2021-10-19", "close": 284.83, "volume": 2685424.0}, {"date": "2021-10-20", "close": 287.49, "volume": 3148731.0}, {"date": "2021-10-21", "close": 286.82, "volume": 2488982.0}, {"date": "2021-10-22", "close": 289.24, "volume": 3407466.0}, {"date": "2021-10-25", "close": 290.26, "volume": 3143636.0}, {"date": "2021-10-26", "close": 290.85, "volume": 3884790.0}, {"date": "2021-10-27", "close": 287.78, "volume": 3692629.0}, {"date": "2021-10-28", "close": 289.72, "volume": 3308755.0}, {"date": "2021-10-29", "close": 287.01, "volume": 4421265.0}, {"date": "2021-11-01", "close": 286.24, "volume": 2889973.0}, {"date": "2021-11-02", "close": 287.93, "volume": 3838375.0}, {"date": "2021-11-03", "close": 288.72, "volume": 2775591.0}, {"date": "2021-11-04", "close": 287.69, "volume": 3427470.0}, {"date": "2021-11-05", "close": 287.88, "volume": 3584224.0}, {"date": "2021-11-08", "close": 288.8, "volume": 4723236.0}, {"date": "2021-11-09", "close": 286.35, "volume": 3588005.0}, {"date": "2021-11-10", "close": 285.32, "volume": 3422235.0}, {"date": "2021-11-11", "close": 284.65, "volume": 2861553.0}, {"date": "2021-11-12", "close": 285.99, "volume": 2918259.0}, {"date": "2021-11-15", "close": 284.67, "volume": 3219074.0}, {"date": "2021-11-16", "close": 283.36, "volume": 4260345.0}, {"date": "2021-11-17", "close": 281.59, "volume": 3741007.0}, {"date": "2021-11-18", "close": 280.63, "volume": 3338256.0}, {"date": "2021-11-19", "close": 279.99, "volume": 4542009.0}, {"date": "2021-11-22", "close": 284.97, "volume": 5036934.0}, {"date": "2021-11-23", "close": 288.56, "volume": 4490739.0}, {"date": "2021-11-24", "close": 287.28, "volume": 4924413.0}, {"date": "2021-11-26", "close": 283.09, "volume": 4440721.0}, {"date": "2021-11-29", "close": 282.12, "volume": 5392385.0}, {"date": "2021-11-30", "close": 276.69, "volume": 9928918.0}, {"date": "2021-12-01", "close": 275.0, "volume": 5171164.0}, {"date": "2021-12-02", "close": 279.09, "volume": 4925721.0}, {"date": "2021-12-03", "close": 277.43, "volume": 5925715.0}, {"date": "2021-12-06", "close": 281.38, "volume": 5526940.0}, {"date": "2021-12-07", "close": 284.97, "volume": 5767826.0}, {"date": "2021-12-08", "close": 283.72, "volume": 3257877.0}, {"date": "2021-12-09", "close": 284.52, "volume": 3446249.0}, {"date": "2021-12-10", "close": 288.23, "volume": 4110315.0}, {"date": "2021-12-13", "close": 290.01, "volume": 4888424.0}, {"date": "2021-12-14", "close": 295.03, "volume": 5994765.0}, {"date": "2021-12-15", "close": 294.58, "volume": 5603061.0}, {"date": "2021-12-16", "close": 300.17, "volume": 6542554.0}, {"date": "2021-12-17", "close": 293.66, "volume": 12772060.0}, {"date": "2021-12-20", "close": 289.61, "volume": 5458419.0}, {"date": "2021-12-21", "close": 293.24, "volume": 3931134.0}, {"date": "2021-12-22", "close": 294.41, "volume": 2446396.0}, {"date": "2021-12-23", "close": 294.49, "volume": 2899917.0}, {"date": "2021-12-27", "close": 296.67, "volume": 2807616.0}, {"date": "2021-12-28", "close": 298.29, "volume": 2575075.0}, {"date": "2021-12-29", "close": 299.46, "volume": 2688431.0}, {"date": "2021-12-30", "close": 299.98, "volume": 2301253.0}, {"date": "2021-12-31", "close": 299.0, "volume": 2932996.0}, {"date": "2022-01-03", "close": 300.79, "volume": 3571121.0}, {"date": "2022-01-04", "close": 308.53, "volume": 6006382.0}, {"date": "2022-01-05", "close": 309.92, "volume": 6892257.0}, {"date": "2022-01-06", "close": 313.22, "volume": 5140613.0}, {"date": "2022-01-07", "close": 319.78, "volume": 5622909.0}, {"date": "2022-01-10", "close": 318.93, "volume": 5814171.0}, {"date": "2022-01-11", "close": 319.8, "volume": 4249181.0}, {"date": "2022-01-12", "close": 320.39, "volume": 3583291.0}, {"date": "2022-01-13", "close": 321.26, "volume": 4279387.0}, {"date": "2022-01-14", "close": 324.13, "volume": 4915639.0}, {"date": "2022-01-18", "close": 320.29, "volume": 5769286.0}, {"date": "2022-01-19", "close": 314.75, "volume": 6091800.0}, {"date": "2022-01-20", "close": 311.01, "volume": 4409303.0}, {"date": "2022-01-21", "close": 305.22, "volume": 6541385.0}, {"date": "2022-01-24", "close": 303.73, "volume": 8529685.0}, {"date": "2022-01-25", "close": 307.19, "volume": 6438259.0}, {"date": "2022-01-26", "close": 309.26, "volume": 6127231.0}, {"date": "2022-01-27", "close": 307.67, "volume": 5055361.0}, {"date": "2022-01-28", "close": 312.9, "volume": 5241647.0}, {"date": "2022-01-31", "close": 313.02, "volume": 5238867.0}, {"date": "2022-02-01", "close": 313.96, "volume": 4348803.0}, {"date": "2022-02-02", "close": 319.6, "volume": 4634781.0}, {"date": "2022-02-03", "close": 315.23, "volume": 4152449.0}, {"date": "2022-02-04", "close": 314.99, "volume": 3656465.0}, {"date": "2022-02-07", "close": 316.51, "volume": 3129336.0}, {"date": "2022-02-08", "close": 321.44, "volume": 6238744.0}, {"date": "2022-02-09", "close": 322.38, "volume": 3997452.0}, {"date": "2022-02-10", "close": 319.85, "volume": 7081291.0}, {"date": "2022-02-11", "close": 319.14, "volume": 7497359.0}, {"date": "2022-02-14", "close": 314.28, "volume": 8131182.0}, {"date": "2022-02-15", "close": 316.2, "volume": 3682373.0}, {"date": "2022-02-16", "close": 315.65, "volume": 3975085.0}, {"date": "2022-02-17", "close": 313.55, "volume": 3633337.0}, {"date": "2022-02-18", "close": 314.8, "volume": 4225597.0}, {"date": "2022-02-22", "close": 314.16, "volume": 5105545.0}, {"date": "2022-02-23", "close": 309.99, "volume": 5033311.0}, {"date": "2022-02-24", "close": 308.28, "volume": 8836304.0}, {"date": "2022-02-25", "close": 319.24, "volume": 7488725.0}, {"date": "2022-02-28", "close": 321.45, "volume": 7988324.0}, {"date": "2022-03-01", "close": 316.84, "volume": 6444105.0}, {"date": "2022-03-02", "close": 323.64, "volume": 4507185.0}, {"date": "2022-03-03", "close": 327.74, "volume": 4602678.0}, {"date": "2022-03-04", "close": 325.34, "volume": 4906040.0}, {"date": "2022-03-07", "close": 322.72, "volume": 5879300.0}, {"date": "2022-03-08", "close": 318.52, "volume": 7911576.0}, {"date": "2022-03-09", "close": 325.4, "volume": 5879917.0}, {"date": "2022-03-10", "close": 325.3, "volume": 3845454.0}, {"date": "2022-03-11", "close": 326.6, "volume": 5137990.0}, {"date": "2022-03-14", "close": 329.98, "volume": 5968947.0}, {"date": "2022-03-15", "close": 332.55, "volume": 6931564.0}, {"date": "2022-03-16", "close": 336.11, "volume": 5929896.0}, {"date": "2022-03-17", "close": 344.97, "volume": 7226002.0}, {"date": "2022-03-18", "close": 342.41, "volume": 8898508.0}, {"date": "2022-03-21", "close": 349.66, "volume": 6309619.0}, {"date": "2022-03-22", "close": 349.93, "volume": 5774373.0}, {"date": "2022-03-23", "close": 348.16, "volume": 5644792.0}, {"date": "2022-03-24", "close": 352.37, "volume": 3947297.0}, {"date": "2022-03-25", "close": 358.76, "volume": 4586000.0}, {"date": "2022-03-28", "close": 359.57, "volume": 4175531.0}, {"date": "2022-03-29", "close": 355.12, "volume": 5006916.0}, {"date": "2022-03-30", "close": 357.61, "volume": 3913799.0}, {"date": "2022-03-31", "close": 352.91, "volume": 6069877.0}, {"date": "2022-04-01", "close": 351.88, "volume": 4126275.0}, {"date": "2022-04-04", "close": 345.43, "volume": 5105149.0}, {"date": "2022-04-05", "close": 344.8, "volume": 4254963.0}, {"date": "2022-04-06", "close": 344.71, "volume": 4548141.0}, {"date": "2022-04-07", "close": 346.51, "volume": 3817645.0}, {"date": "2022-04-08", "close": 353.1, "volume": 4495358.0}, {"date": "2022-04-11", "close": 352.02, "volume": 3129900.0}, {"date": "2022-04-12", "close": 349.74, "volume": 3550367.0}, {"date": "2022-04-13", "close": 346.22, "volume": 3436791.0}, {"date": "2022-04-14", "close": 344.33, "volume": 3285526.0}, {"date": "2022-04-18", "close": 346.65, "volume": 2518356.0}, {"date": "2022-04-19", "close": 348.5, "volume": 3393483.0}, {"date": "2022-04-20", "close": 348.82, "volume": 3711620.0}, {"date": "2022-04-21", "close": 343.6, "volume": 4034682.0}, {"date": "2022-04-22", "close": 335.56, "volume": 4971203.0}, {"date": "2022-04-25", "close": 336.95, "volume": 5981550.0}, {"date": "2022-04-26", "close": 330.65, "volume": 4595483.0}, {"date": "2022-04-27", "close": 329.58, "volume": 3727514.0}, {"date": "2022-04-28", "close": 331.27, "volume": 3847727.0}, {"date": "2022-04-29", "close": 322.83, "volume": 5688391.0}, {"date": "2022-05-02", "close": 318.19, "volume": 6799512.0}, {"date": "2022-05-03", "close": 318.99, "volume": 3875789.0}, {"date": "2022-05-04", "close": 326.8, "volume": 4272974.0}, {"date": "2022-05-05", "close": 318.68, "volume": 5265994.0}, {"date": "2022-05-06", "close": 318.88, "volume": 4200043.0}, {"date": "2022-05-09", "close": 312.96, "volume": 4884887.0}, {"date": "2022-05-10", "close": 312.53, "volume": 4801061.0}, {"date": "2022-05-11", "close": 311.54, "volume": 4258661.0}, {"date": "2022-05-12", "close": 308.06, "volume": 5683356.0}, {"date": "2022-05-13", "close": 310.36, "volume": 3771567.0}, {"date": "2022-05-16", "close": 309.29, "volume": 3700581.0}, {"date": "2022-05-17", "close": 314.6, "volume": 4159134.0}, {"date": "2022-05-18", "close": 306.64, "volume": 4427683.0}, {"date": "2022-05-19", "close": 304.15, "volume": 4743746.0}, {"date": "2022-05-20", "close": 304.05, "volume": 5522056.0}, {"date": "2022-05-23", "close": 310.2, "volume": 4146033.0}, {"date": "2022-05-24", "close": 309.17, "volume": 3661630.0}, {"date": "2022-05-25", "close": 308.64, "volume": 3706343.0}, {"date": "2022-05-26", "close": 312.5, "volume": 4474454.0}, {"date": "2022-05-27", "close": 319.11, "volume": 4282883.0}, {"date": "2022-05-31", "close": 315.98, "volume": 5704635.0}, {"date": "2022-06-01", "close": 312.21, "volume": 3796508.0}, {"date": "2022-06-02", "close": 314.95, "volume": 3120233.0}, {"date": "2022-06-03", "close": 310.94, "volume": 2588108.0}, {"date": "2022-06-06", "close": 312.15, "volume": 2981314.0}, {"date": "2022-06-07", "close": 313.65, "volume": 2551711.0}, {"date": "2022-06-08", "close": 308.74, "volume": 2878967.0}, {"date": "2022-06-09", "close": 300.8, "volume": 3221154.0}, {"date": "2022-06-10", "close": 291.71, "volume": 5884900.0}, {"date": "2022-06-13", "close": 281.56, "volume": 7115907.0}, {"date": "2022-06-14", "close": 277.64, "volume": 5850444.0}, {"date": "2022-06-15", "close": 278.93, "volume": 5827037.0}, {"date": "2022-06-16", "close": 268.56, "volume": 7212687.0}, {"date": "2022-06-17", "close": 268.08, "volume": 11615420.0}, {"date": "2022-06-21", "close": 271.77, "volume": 4907077.0}, {"date": "2022-06-22", "close": 269.79, "volume": 4225967.0}, {"date": "2022-06-23", "close": 267.52, "volume": 4732399.0}, {"date": "2022-06-24", "close": 278.28, "volume": 6454976.0}, {"date": "2022-06-27", "close": 278.4, "volume": 4136747.0}, {"date": "2022-06-28", "close": 273.86, "volume": 4018337.0}, {"date": "2022-06-29", "close": 273.49, "volume": 3010168.0}, {"date": "2022-06-30", "close": 273.02, "volume": 4625535.0}, {"date": "2022-07-01", "close": 277.5, "volume": 3668568.0}, {"date": "2022-07-05", "close": 275.69, "volume": 3677878.0}, {"date": "2022-07-06", "close": 275.65, "volume": 3034444.0}, {"date": "2022-07-07", "close": 279.28, "volume": 3952851.0}, {"date": "2022-07-08", "close": 280.83, "volume": 2985777.0}, {"date": "2022-07-11", "close": 278.51, "volume": 2865411.0}, {"date": "2022-07-12", "close": 277.28, "volume": 3033742.0}, {"date": "2022-07-13", "close": 277.47, "volume": 4199491.0}, {"date": "2022-07-14", "close": 274.41, "volume": 3889463.0}, {"date": "2022-07-15", "close": 278.48, "volume": 4548506.0}, {"date": "2022-07-18", "close": 276.26, "volume": 3274902.0}, {"date": "2022-07-19", "close": 283.55, "volume": 3591904.0}, {"date": "2022-07-20", "close": 286.04, "volume": 3879170.0}, {"date": "2022-07-21", "close": 286.85, "volume": 3700275.0}, {"date": "2022-07-22", "close": 285.93, "volume": 2877341.0}, {"date": "2022-07-25", "close": 287.99, "volume": 3138226.0}, {"date": "2022-07-26", "close": 285.31, "volume": 2513418.0}, {"date": "2022-07-27", "close": 290.3, "volume": 3616585.0}, {"date": "2022-07-28", "close": 293.9, "volume": 3991272.0}, {"date": "2022-07-29", "close": 300.6, "volume": 6983576.0}, {"date": "2022-08-01", "close": 295.86, "volume": 4196074.0}, {"date": "2022-08-02", "close": 292.17, "volume": 3168448.0}, {"date": "2022-08-03", "close": 294.96, "volume": 4062173.0}, {"date": "2022-08-04", "close": 292.91, "volume": 3949668.0}, {"date": "2022-08-05", "close": 292.07, "volume": 3397499.0}, {"date": "2022-08-08", "close": 292.34, "volume": 3969779.0}, {"date": "2022-08-09", "close": 292.77, "volume": 3873083.0}, {"date": "2022-08-10", "close": 295.11, "volume": 3708840.0}, {"date": "2022-08-11", "close": 296.47, "volume": 3146890.0}, {"date": "2022-08-12", "close": 301.55, "volume": 3233809.0}, {"date": "2022-08-15", "close": 302.82, "volume": 2929312.0}, {"date": "2022-08-16", "close": 306.65, "volume": 3344335.0}, {"date": "2022-08-17", "close": 304.26, "volume": 2963923.0}, {"date": "2022-08-18", "close": 304.27, "volume": 2783620.0}, {"date": "2022-08-19", "close": 297.28, "volume": 4617015.0}, {"date": "2022-08-22", "close": 288.69, "volume": 4716455.0}, {"date": "2022-08-23", "close": 289.65, "volume": 2596728.0}, {"date": "2022-08-24", "close": 293.52, "volume": 3266775.0}, {"date": "2022-08-25", "close": 298.13, "volume": 3465799.0}, {"date": "2022-08-26", "close": 289.96, "volume": 5280739.0}, {"date": "2022-08-29", "close": 287.45, "volume": 3101174.0}, {"date": "2022-08-30", "close": 285.42, "volume": 3227458.0}, {"date": "2022-08-31", "close": 280.8, "volume": 5007109.0}, {"date": "2022-09-01", "close": 282.43, "volume": 3767438.0}, {"date": "2022-09-02", "close": 277.67, "volume": 3796304.0}, {"date": "2022-09-06", "close": 276.59, "volume": 4363702.0}, {"date": "2022-09-07", "close": 281.04, "volume": 3511375.0}, {"date": "2022-09-08", "close": 283.34, "volume": 3543267.0}, {"date": "2022-09-09", "close": 285.77, "volume": 3128967.0}, {"date": "2022-09-12", "close": 288.51, "volume": 3410683.0}, {"date": "2022-09-13", "close": 278.29, "volume": 4586374.0}, {"date": "2022-09-14", "close": 278.42, "volume": 3721356.0}, {"date": "2022-09-15", "close": 276.7, "volume": 3279225.0}, {"date": "2022-09-16", "close": 274.81, "volume": 7289900.0}, {"date": "2022-09-19", "close": 278.95, "volume": 3292287.0}, {"date": "2022-09-20", "close": 277.13, "volume": 3278187.0}, {"date": "2022-09-21", "close": 270.74, "volume": 3956232.0}, {"date": "2022-09-22", "close": 268.51, "volume": 4122179.0}, {"date": "2022-09-23", "close": 267.77, "volume": 5176838.0}, {"date": "2022-09-26", "close": 264.32, "volume": 4929897.0}, {"date": "2022-09-27", "close": 265.47, "volume": 5768879.0}, {"date": "2022-09-28", "close": 271.78, "volume": 5942582.0}, {"date": "2022-09-29", "close": 269.58, "volume": 5211637.0}, {"date": "2022-09-30", "close": 267.02, "volume": 6059434.0}, {"date": "2022-10-03", "close": 272.8, "volume": 4903523.0}, {"date": "2022-10-04", "close": 280.49, "volume": 4636293.0}, {"date": "2022-10-05", "close": 279.36, "volume": 3351571.0}, {"date": "2022-10-06", "close": 276.31, "volume": 3396390.0}, {"date": "2022-10-07", "close": 269.04, "volume": 4273211.0}, {"date": "2022-10-10", "close": 266.93, "volume": 3108090.0}, {"date": "2022-10-11", "close": 267.31, "volume": 3443003.0}, {"date": "2022-10-12", "close": 264.0, "volume": 3345004.0}, {"date": "2022-10-13", "close": 275.78, "volume": 5485173.0}, {"date": "2022-10-14", "close": 272.67, "volume": 4292818.0}, {"date": "2022-10-17", "close": 277.02, "volume": 4455948.0}, {"date": "2022-10-18", "close": 281.67, "volume": 4294758.0}, {"date": "2022-10-19", "close": 278.34, "volume": 3215800.0}, {"date": "2022-10-20", "close": 273.53, "volume": 3918510.0}, {"date": "2022-10-21", "close": 282.51, "volume": 4996771.0}, {"date": "2022-10-24", "close": 287.48, "volume": 3862212.0}, {"date": "2022-10-25", "close": 289.24, "volume": 3175402.0}, {"date": "2022-10-26", "close": 288.52, "volume": 3295328.0}, {"date": "2022-10-27", "close": 289.88, "volume": 4275741.0}, {"date": "2022-10-28", "close": 299.63, "volume": 4629639.0}, {"date": "2022-10-31", "close": 295.09, "volume": 4627809.0}, {"date": "2022-11-01", "close": 294.13, "volume": 3838233.0}, {"date": "2022-11-02", "close": 289.46, "volume": 4274735.0}, {"date": "2022-11-03", "close": 283.85, "volume": 3126390.0}, {"date": "2022-11-04", "close": 287.47, "volume": 3709955.0}, {"date": "2022-11-07", "close": 290.19, "volume": 3524850.0}, {"date": "2022-11-08", "close": 292.61, "volume": 3563780.0}, {"date": "2022-11-09", "close": 288.65, "volume": 2760166.0}, {"date": "2022-11-10", "close": 303.2, "volume": 5695773.0}, {"date": "2022-11-11", "close": 309.72, "volume": 6572828.0}, {"date": "2022-11-14", "close": 308.91, "volume": 4639814.0}, {"date": "2022-11-15", "close": 309.98, "volume": 4373585.0}, {"date": "2022-11-16", "close": 308.76, "volume": 2971379.0}, {"date": "2022-11-17", "close": 307.44, "volume": 3064676.0}, {"date": "2022-11-18", "close": 310.76, "volume": 3397072.0}, {"date": "2022-11-21", "close": 311.2, "volume": 2863030.0}, {"date": "2022-11-22", "close": 315.76, "volume": 3172808.0}, {"date": "2022-11-23", "close": 316.18, "volume": 2685619.0}, {"date": "2022-11-25", "close": 317.43, "volume": 1844916.0}, {"date": "2022-11-28", "close": 313.27, "volume": 4232097.0}, {"date": "2022-11-29", "close": 315.13, "volume": 3742168.0}, {"date": "2022-11-30", "close": 318.6, "volume": 7924360.0}, {"date": "2022-12-01", "close": 315.84, "volume": 4354849.0}, {"date": "2022-12-02", "close": 316.15, "volume": 3026517.0}, {"date": "2022-12-05", "close": 310.57, "volume": 3836532.0}, {"date": "2022-12-06", "close": 307.78, "volume": 3877585.0}, {"date": "2022-12-07", "close": 305.82, "volume": 4132430.0}, {"date": "2022-12-08", "close": 305.99, "volume": 2353269.0}, {"date": "2022-12-09", "close": 306.39, "volume": 3327110.0}, {"date": "2022-12-12", "close": 311.45, "volume": 4367987.0}, {"date": "2022-12-13", "close": 312.33, "volume": 5043156.0}, {"date": "2022-12-14", "close": 309.29, "volume": 4057911.0}, {"date": "2022-12-15", "close": 301.91, "volume": 5107189.0}, {"date": "2022-12-16", "close": 300.0, "volume": 8308365.0}, {"date": "2022-12-19", "close": 300.03, "volume": 3842880.0}, {"date": "2022-12-20", "close": 302.0, "volume": 3091869.0}, {"date": "2022-12-21", "close": 307.82, "volume": 3265614.0}, {"date": "2022-12-22", "close": 302.69, "volume": 3560763.0}, {"date": "2022-12-23", "close": 306.49, "volume": 2460858.0}, {"date": "2022-12-27", "close": 305.55, "volume": 2731731.0}, {"date": "2022-12-28", "close": 303.43, "volume": 2628685.0}, {"date": "2022-12-29", "close": 309.06, "volume": 2848063.0}, {"date": "2022-12-30", "close": 308.9, "volume": 3298865.0}, {"date": "2023-01-03", "close": 309.91, "volume": 3551418.0}, {"date": "2023-01-04", "close": 314.55, "volume": 5122121.0}, {"date": "2023-01-05", "close": 312.9, "volume": 3418149.0}, {"date": "2023-01-06", "close": 318.69, "volume": 3648810.0}, {"date": "2023-01-09", "close": 315.53, "volume": 4399047.0}, {"date": "2023-01-10", "close": 316.35, "volume": 3050322.0}, {"date": "2023-01-11", "close": 320.37, "volume": 3001242.0}, {"date": "2023-01-12", "close": 318.93, "volume": 3075151.0}, {"date": "2023-01-13", "close": 317.64, "volume": 2773650.0}, {"date": "2023-01-17", "close": 314.86, "volume": 3479442.0}, {"date": "2023-01-18", "close": 308.3, "volume": 3408726.0}, {"date": "2023-01-19", "close": 305.23, "volume": 3615144.0}, {"date": "2023-01-20", "close": 309.87, "volume": 3772210.0}, {"date": "2023-01-23", "close": 310.42, "volume": 3088133.0}, {"date": "2023-01-24", "close": 311.3, "volume": 2234333.0}, {"date": "2023-01-25", "close": 311.9, "volume": 2300785.0}, {"date": "2023-01-26", "close": 310.95, "volume": 2858754.0}, {"date": "2023-01-27", "close": 309.17, "volume": 3034223.0}, {"date": "2023-01-30", "close": 307.33, "volume": 3475781.0}, {"date": "2023-01-31", "close": 311.52, "volume": 3655334.0}, {"date": "2023-02-01", "close": 310.57, "volume": 3520304.0}, {"date": "2023-02-02", "close": 311.86, "volume": 4430266.0}, {"date": "2023-02-03", "close": 308.51, "volume": 5387548.0}, {"date": "2023-02-06", "close": 308.43, "volume": 2980217.0}, {"date": "2023-02-07", "close": 312.97, "volume": 3788007.0}, {"date": "2023-02-08", "close": 308.48, "volume": 3370587.0}, {"date": "2023-02-09", "close": 307.21, "volume": 3462603.0}, {"date": "2023-02-10", "close": 309.89, "volume": 2811155.0}, {"date": "2023-02-13", "close": 313.74, "volume": 3261952.0}, {"date": "2023-02-14", "close": 310.79, "volume": 2908849.0}, {"date": "2023-02-15", "close": 309.63, "volume": 2411819.0}, {"date": "2023-02-16", "close": 308.18, "volume": 2803844.0}, {"date": "2023-02-17", "close": 308.24, "volume": 2721407.0}, {"date": "2023-02-21", "close": 302.72, "volume": 4131732.0}, {"date": "2023-02-22", "close": 303.16, "volume": 2900326.0}, {"date": "2023-02-23", "close": 303.07, "volume": 2739656.0}, {"date": "2023-02-24", "close": 304.02, "volume": 3659339.0}, {"date": "2023-02-27", "close": 304.66, "volume": 3652907.0}, {"date": "2023-02-28", "close": 305.18, "volume": 4737739.0}, {"date": "2023-03-01", "close": 304.62, "volume": 3400537.0}, {"date": "2023-03-02", "close": 307.75, "volume": 3153781.0}, {"date": "2023-03-03", "close": 312.45, "volume": 4493702.0}, {"date": "2023-03-06", "close": 316.97, "volume": 4892345.0}, {"date": "2023-03-07", "close": 311.12, "volume": 3610304.0}, {"date": "2023-03-08", "close": 311.37, "volume": 2706760.0}, {"date": "2023-03-09", "close": 304.82, "volume": 3934324.0}, {"date": "2023-03-10", "close": 303.63, "volume": 5297790.0}, {"date": "2023-03-13", "close": 302.88, "volume": 4993820.0}, {"date": "2023-03-14", "close": 305.33, "volume": 5255174.0}, {"date": "2023-03-15", "close": 297.88, "volume": 7165298.0}, {"date": "2023-03-16", "close": 302.01, "volume": 6327578.0}, {"date": "2023-03-17", "close": 293.51, "volume": 15611270.0}, {"date": "2023-03-20", "close": 301.06, "volume": 6059923.0}, {"date": "2023-03-21", "close": 303.85, "volume": 4725100.0}, {"date": "2023-03-22", "close": 299.73, "volume": 3089313.0}, {"date": "2023-03-23", "close": 298.37, "volume": 4016197.0}, {"date": "2023-03-24", "close": 298.92, "volume": 3905988.0}, {"date": "2023-03-27", "close": 302.14, "volume": 3835260.0}, {"date": "2023-03-28", "close": 302.32, "volume": 2437683.0}, {"date": "2023-03-29", "close": 305.3, "volume": 2651414.0}, {"date": "2023-03-30", "close": 305.08, "volume": 2694985.0}, {"date": "2023-03-31", "close": 308.77, "volume": 5022204.0}, {"date": "2023-04-03", "close": 310.31, "volume": 4863537.0}, {"date": "2023-04-04", "close": 309.07, "volume": 2740754.0}, {"date": "2023-04-05", "close": 310.39, "volume": 2314853.0}, {"date": "2023-04-06", "close": 312.51, "volume": 3132148.0}, {"date": "2023-04-10", "close": 312.62, "volume": 2331743.0}, {"date": "2023-04-11", "close": 313.7, "volume": 3109850.0}, {"date": "2023-04-12", "close": 314.55, "volume": 2663461.0}, {"date": "2023-04-13", "close": 318.05, "volume": 3325989.0}, {"date": "2023-04-14", "close": 319.74, "volume": 2976417.0}, {"date": "2023-04-17", "close": 323.79, "volume": 3426342.0}, {"date": "2023-04-18", "close": 324.63, "volume": 3582623.0}, {"date": "2023-04-19", "close": 323.09, "volume": 2410917.0}, {"date": "2023-04-20", "close": 323.82, "volume": 2429179.0}, {"date": "2023-04-21", "close": 324.33, "volume": 2405869.0}, {"date": "2023-04-24", "close": 326.05, "volume": 2262391.0}, {"date": "2023-04-25", "close": 324.34, "volume": 2554381.0}, {"date": "2023-04-26", "close": 320.53, "volume": 2721238.0}, {"date": "2023-04-27", "close": 326.23, "volume": 2951130.0}, {"date": "2023-04-28", "close": 328.55, "volume": 2912387.0}, {"date": "2023-05-01", "close": 330.17, "volume": 2465391.0}, {"date": "2023-05-02", "close": 325.86, "volume": 3369713.0}, {"date": "2023-05-03", "close": 323.22, "volume": 2660456.0}, {"date": "2023-05-04", "close": 320.0, "volume": 3194768.0}, {"date": "2023-05-05", "close": 323.88, "volume": 3876299.0}, {"date": "2023-05-08", "close": 326.14, "volume": 3303393.0}, {"date": "2023-05-09", "close": 324.87, "volume": 2285924.0}, {"date": "2023-05-10", "close": 322.99, "volume": 2641134.0}, {"date": "2023-05-11", "close": 322.64, "volume": 2549339.0}, {"date": "2023-05-12", "close": 322.49, "volume": 1938264.0}, {"date": "2023-05-15", "close": 323.53, "volume": 2191609.0}, {"date": "2023-05-16", "close": 323.75, "volume": 2139996.0}, {"date": "2023-05-17", "close": 327.39, "volume": 3047626.0}, {"date": "2023-05-18", "close": 329.76, "volume": 2808329.0}, {"date": "2023-05-19", "close": 330.39, "volume": 4323538.0}, {"date": "2023-05-22", "close": 329.13, "volume": 2763422.0}, {"date": "2023-05-23", "close": 323.11, "volume": 4031342.0}, {"date": "2023-05-24", "close": 320.2, "volume": 3075393.0}, {"date": "2023-05-25", "close": 319.02, "volume": 4251935.0}, {"date": "2023-05-26", "close": 320.6, "volume": 3229873.0}, {"date": "2023-05-30", "close": 322.19, "volume": 3232461.0}, {"date": "2023-05-31", "close": 321.08, "volume": 6175417.0}, {"date": "2023-06-01", "close": 323.12, "volume": 3377699.0}, {"date": "2023-06-02", "close": 329.48, "volume": 3962988.0}, {"date": "2023-06-05", "close": 328.58, "volume": 3092174.0}, {"date": "2023-06-06", "close": 333.41, "volume": 3183994.0}, {"date": "2023-06-07", "close": 335.42, "volume": 3730381.0}, {"date": "2023-06-08", "close": 335.95, "volume": 2759715.0}, {"date": "2023-06-09", "close": 335.29, "volume": 2619487.0}, {"date": "2023-06-12", "close": 333.6, "volume": 2874530.0}, {"date": "2023-06-13", "close": 336.39, "volume": 2953682.0}, {"date": "2023-06-14", "close": 335.9, "volume": 5167308.0}, {"date": "2023-06-15", "close": 339.82, "volume": 4116957.0}, {"date": "2023-06-16", "close": 338.31, "volume": 8487204.0}, {"date": "2023-06-20", "close": 338.67, "volume": 3752659.0}, {"date": "2023-06-21", "close": 338.61, "volume": 4507761.0}, {"date": "2023-06-22", "close": 336.96, "volume": 3304552.0}, {"date": "2023-06-23", "close": 335.25, "volume": 4453846.0}, {"date": "2023-06-26", "close": 334.12, "volume": 3221884.0}, {"date": "2023-06-27", "close": 335.34, "volume": 2626698.0}, {"date": "2023-06-28", "close": 334.15, "volume": 3216531.0}, {"date": "2023-06-29", "close": 336.91, "volume": 2499138.0}, {"date": "2023-06-30", "close": 341.0, "volume": 4522066.0}, {"date": "2023-07-03", "close": 342.0, "volume": 2047440.0}, {"date": "2023-07-05", "close": 341.56, "volume": 2875644.0}, {"date": "2023-07-06", "close": 341.46, "volume": 2550399.0}, {"date": "2023-07-07", "close": 340.9, "volume": 2942066.0}, {"date": "2023-07-10", "close": 341.13, "volume": 2966941.0}, {"date": "2023-07-11", "close": 343.37, "volume": 2755374.0}, {"date": "2023-07-12", "close": 345.35, "volume": 2899407.0}, {"date": "2023-07-13", "close": 343.54, "volume": 2833854.0}, {"date": "2023-07-14", "close": 341.09, "volume": 2675172.0}, {"date": "2023-07-17", "close": 344.25, "volume": 2361019.0}, {"date": "2023-07-18", "close": 345.34, "volume": 2569008.0}, {"date": "2023-07-19", "close": 342.43, "volume": 3037697.0}, {"date": "2023-07-20", "close": 346.61, "volume": 3147635.0}, {"date": "2023-07-21", "close": 345.76, "volume": 3302140.0}, {"date": "2023-07-24", "close": 349.63, "volume": 3270037.0}, {"date": "2023-07-25", "close": 347.58, "volume": 3016291.0}, {"date": "2023-07-26", "close": 349.8, "volume": 2684530.0}, {"date": "2023-07-27", "close": 349.31, "volume": 2712061.0}, {"date": "2023-07-28", "close": 349.81, "volume": 2473823.0}, {"date": "2023-07-31", "close": 351.96, "volume": 2622162.0}, {"date": "2023-08-01", "close": 352.26, "volume": 2296703.0}, {"date": "2023-08-02", "close": 351.19, "volume": 3088573.0}, {"date": "2023-08-03", "close": 353.81, "volume": 2943675.0}, {"date": "2023-08-04", "close": 349.99, "volume": 2843922.0}, {"date": "2023-08-07", "close": 362.58, "volume": 5385741.0}, {"date": "2023-08-08", "close": 363.73, "volume": 3430319.0}, {"date": "2023-08-09", "close": 358.02, "volume": 4425837.0}, {"date": "2023-08-10", "close": 356.98, "volume": 3099505.0}, {"date": "2023-08-11", "close": 358.35, "volume": 2476339.0}, {"date": "2023-08-14", "close": 358.48, "volume": 1991973.0}, {"date": "2023-08-15", "close": 354.5, "volume": 2866087.0}, {"date": "2023-08-16", "close": 354.11, "volume": 2196921.0}, {"date": "2023-08-17", "close": 353.19, "volume": 2851173.0}, {"date": "2023-08-18", "close": 352.56, "volume": 2870910.0}, {"date": "2023-08-21", "close": 352.09, "volume": 2543100.0}, {"date": "2023-08-22", "close": 350.57, "volume": 2366926.0}, {"date": "2023-08-23", "close": 354.26, "volume": 2241066.0}, {"date": "2023-08-24", "close": 354.3, "volume": 2526601.0}, {"date": "2023-08-25", "close": 355.93, "volume": 2137549.0}, {"date": "2023-08-28", "close": 355.55, "volume": 1729035.0}, {"date": "2023-08-29", "close": 358.29, "volume": 2286942.0}, {"date": "2023-08-30", "close": 361.06, "volume": 3063438.0}, {"date": "2023-08-31", "close": 360.2, "volume": 2845092.0}, {"date": "2023-09-01", "close": 362.46, "volume": 2638297.0}, {"date": "2023-09-05", "close": 360.47, "volume": 2977246.0}, {"date": "2023-09-06", "close": 361.67, "volume": 2656676.0}, {"date": "2023-09-07", "close": 361.8, "volume": 3264576.0}, {"date": "2023-09-08", "close": 363.15, "volume": 3022938.0}, {"date": "2023-09-11", "close": 365.52, "volume": 2926680.0}, {"date": "2023-09-12", "close": 367.78, "volume": 2901774.0}, {"date": "2023-09-13", "close": 367.82, "volume": 3265928.0}, {"date": "2023-09-14", "close": 369.5, "volume": 3677865.0}, {"date": "2023-09-15", "close": 367.86, "volume": 11615120.0}, {"date": "2023-09-18", "close": 370.43, "volume": 3131548.0}, {"date": "2023-09-19", "close": 370.48, "volume": 2606955.0}, {"date": "2023-09-20", "close": 366.82, "volume": 2272080.0}, {"date": "2023-09-21", "close": 363.28, "volume": 3179013.0}, {"date": "2023-09-22", "close": 360.16, "volume": 3970107.0}, {"date": "2023-09-25", "close": 361.71, "volume": 2561880.0}, {"date": "2023-09-26", "close": 359.42, "volume": 3070751.0}, {"date": "2023-09-27", "close": 357.78, "volume": 3537042.0}, {"date": "2023-09-28", "close": 357.06, "volume": 2734400.0}, {"date": "2023-09-29", "close": 350.3, "volume": 4935674.0}, {"date": "2023-10-02", "close": 348.08, "volume": 3529125.0}, {"date": "2023-10-03", "close": 343.04, "volume": 3153221.0}, {"date": "2023-10-04", "close": 343.69, "volume": 3245444.0}, {"date": "2023-10-05", "close": 345.06, "volume": 3029114.0}, {"date": "2023-10-06", "close": 346.34, "volume": 3176158.0}, {"date": "2023-10-09", "close": 345.45, "volume": 2763106.0}, {"date": "2023-10-10", "close": 348.56, "volume": 2859909.0}, {"date": "2023-10-11", "close": 348.43, "volume": 2621414.0}, {"date": "2023-10-12", "close": 345.66, "volume": 2678343.0}, {"date": "2023-10-13", "close": 345.09, "volume": 2805970.0}, {"date": "2023-10-16", "close": 346.23, "volume": 3120530.0}, {"date": "2023-10-17", "close": 345.39, "volume": 2999308.0}, {"date": "2023-10-18", "close": 340.89, "volume": 2978004.0}, {"date": "2023-10-19", "close": 338.66, "volume": 2745685.0}, {"date": "2023-10-20", "close": 335.86, "volume": 3472804.0}, {"date": "2023-10-23", "close": 336.84, "volume": 2795170.0}, {"date": "2023-10-24", "close": 338.63, "volume": 2356386.0}, {"date": "2023-10-25", "close": 336.9, "volume": 2624711.0}, {"date": "2023-10-26", "close": 336.16, "volume": 2687088.0}, {"date": "2023-10-27", "close": 331.71, "volume": 3609115.0}, {"date": "2023-10-30", "close": 337.41, "volume": 2635839.0}, {"date": "2023-10-31", "close": 341.33, "volume": 3067894.0}, {"date": "2023-11-01", "close": 343.75, "volume": 2790593.0}, {"date": "2023-11-02", "close": 349.02, "volume": 3437737.0}, {"date": "2023-11-03", "close": 351.81, "volume": 4410901.0}, {"date": "2023-11-06", "close": 346.63, "volume": 5489338.0}, {"date": "2023-11-07", "close": 346.17, "volume": 3063822.0}, {"date": "2023-11-08", "close": 346.3, "volume": 2604356.0}, {"date": "2023-11-09", "close": 348.18, "volume": 3054272.0}, {"date": "2023-11-10", "close": 350.56, "volume": 3702339.0}, {"date": "2023-11-13", "close": 350.01, "volume": 2196921.0}, {"date": "2023-11-14", "close": 354.25, "volume": 3388316.0}, {"date": "2023-11-15", "close": 356.79, "volume": 3577350.0}, {"date": "2023-11-16", "close": 359.86, "volume": 2830358.0}, {"date": "2023-11-17", "close": 358.93, "volume": 3260955.0}, {"date": "2023-11-20", "close": 361.33, "volume": 3219051.0}, {"date": "2023-11-21", "close": 361.0, "volume": 2919342.0}, {"date": "2023-11-22", "close": 361.8, "volume": 2110602.0}, {"date": "2023-11-24", "close": 362.68, "volume": 1281978.0}, {"date": "2023-11-27", "close": 361.34, "volume": 2583674.0}, {"date": "2023-11-28", "close": 360.05, "volume": 2958540.0}, {"date": "2023-11-29", "close": 358.69, "volume": 3141450.0}, {"date": "2023-11-30", "close": 360.0, "volume": 4607404.0}, {"date": "2023-12-01", "close": 357.07, "volume": 4706958.0}, {"date": "2023-12-04", "close": 356.66, "volume": 3054245.0}, {"date": "2023-12-05", "close": 355.03, "volume": 3281046.0}, {"date": "2023-12-06", "close": 352.38, "volume": 3040448.0}, {"date": "2023-12-07", "close": 352.7, "volume": 2833348.0}, {"date": "2023-12-08", "close": 353.08, "volume": 3289270.0}, {"date": "2023-12-11", "close": 357.06, "volume": 3111595.0}, {"date": "2023-12-12", "close": 360.02, "volume": 3193023.0}, {"date": "2023-12-13", "close": 362.03, "volume": 3161868.0}, {"date": "2023-12-14", "close": 358.12, "volume": 5516384.0}, {"date": "2023-12-15", "close": 356.5, "volume": 8579201.0}, {"date": "2023-12-18", "close": 359.65, "volume": 4527792.0}, {"date": "2023-12-19", "close": 361.8, "volume": 3085367.0}, {"date": "2023-12-20", "close": 355.35, "volume": 3930397.0}, {"date": "2023-12-21", "close": 356.14, "volume": 2852723.0}, {"date": "2023-12-22", "close": 356.47, "volume": 2333775.0}, {"date": "2023-12-26", "close": 356.83, "volume": 1965105.0}, {"date": "2023-12-27", "close": 356.95, "volume": 2478787.0}, {"date": "2023-12-28", "close": 357.57, "volume": 2742792.0}, {"date": "2023-12-29", "close": 356.66, "volume": 3270014.0}, {"date": "2024-01-02", "close": 362.46, "volume": 4740903.0}, {"date": "2024-01-03", "close": 366.75, "volume": 4322822.0}, {"date": "2024-01-04", "close": 363.68, "volume": 4144302.0}, {"date": "2024-01-05", "close": 365.59, "volume": 2965666.0}, {"date": "2024-01-08", "close": 368.18, "volume": 3454065.0}, {"date": "2024-01-09", "close": 366.9, "volume": 2999607.0}, {"date": "2024-01-10", "close": 367.92, "volume": 2448737.0}, {"date": "2024-01-11", "close": 363.34, "volume": 3579713.0}, {"date": "2024-01-12", "close": 363.62, "volume": 2623907.0}, {"date": "2024-01-16", "close": 361.1, "volume": 3047780.0}, {"date": "2024-01-17", "close": 359.29, "volume": 2551707.0}, {"date": "2024-01-18", "close": 362.38, "volume": 3008442.0}, {"date": "2024-01-19", "close": 366.99, "volume": 4092548.0}, {"date": "2024-01-22", "close": 368.06, "volume": 3558313.0}, {"date": "2024-01-23", "close": 372.14, "volume": 2900467.0}, {"date": "2024-01-24", "close": 376.59, "volume": 4594038.0}, {"date": "2024-01-25", "close": 380.85, "volume": 4059189.0}, {"date": "2024-01-26", "close": 385.4, "volume": 3624361.0}, {"date": "2024-01-29", "close": 383.18, "volume": 3799251.0}, {"date": "2024-01-30", "close": 387.15, "volume": 3094226.0}, {"date": "2024-01-31", "close": 383.74, "volume": 3857684.0}, {"date": "2024-02-01", "close": 386.44, "volume": 2949959.0}, {"date": "2024-02-02", "close": 390.75, "volume": 3808499.0}, {"date": "2024-02-05", "close": 390.76, "volume": 3653265.0}, {"date": "2024-02-06", "close": 393.74, "volume": 2574602.0}, {"date": "2024-02-07", "close": 397.66, "volume": 3429024.0}, {"date": "2024-02-08", "close": 397.49, "volume": 3359311.0}, {"date": "2024-02-09", "close": 398.36, "volume": 2510146.0}, {"date": "2024-02-12", "close": 397.71, "volume": 2820408.0}, {"date": "2024-02-13", "close": 394.8, "volume": 3459672.0}, {"date": "2024-02-14", "close": 398.68, "volume": 2670953.0}, {"date": "2024-02-15", "close": 403.45, "volume": 3076698.0}, {"date": "2024-02-16", "close": 405.99, "volume": 3533386.0}, {"date": "2024-02-20", "close": 407.15, "volume": 3534163.0}, {"date": "2024-02-21", "close": 409.25, "volume": 2720475.0}, {"date": "2024-02-22", "close": 415.16, "volume": 3697494.0}, {"date": "2024-02-23", "close": 417.22, "volume": 4025164.0}, {"date": "2024-02-26", "close": 409.14, "volume": 7446190.0}, {"date": "2024-02-27", "close": 408.91, "volume": 4610892.0}, {"date": "2024-02-28", "close": 412.14, "volume": 4069203.0}, {"date": "2024-02-29", "close": 409.4, "volume": 4849104.0}, {"date": "2024-03-01", "close": 407.11, "volume": 3284244.0}, {"date": "2024-03-04", "close": 403.39, "volume": 4183800.0}, {"date": "2024-03-05", "close": 400.74, "volume": 4714395.0}, {"date": "2024-03-06", "close": 403.96, "volume": 3842562.0}, {"date": "2024-03-07", "close": 402.39, "volume": 4187608.0}, {"date": "2024-03-08", "close": 403.15, "volume": 3417859.0}, {"date": "2024-03-11", "close": 404.76, "volume": 2438383.0}, {"date": "2024-03-12", "close": 404.98, "volume": 2620804.0}, {"date": "2024-03-13", "close": 408.13, "volume": 3586358.0}, {"date": "2024-03-14", "close": 406.73, "volume": 3739644.0}, {"date": "2024-03-15", "close": 408.13, "volume": 7557843.0}, {"date": "2024-03-18", "close": 408.41, "volume": 3778561.0}, {"date": "2024-03-19", "close": 411.76, "volume": 2804025.0}, {"date": "2024-03-20", "close": 416.11, "volume": 2935528.0}, {"date": "2024-03-21", "close": 413.78, "volume": 3402874.0}, {"date": "2024-03-22", "close": 411.6, "volume": 3000546.0}, {"date": "2024-03-25", "close": 409.92, "volume": 2808910.0}, {"date": "2024-03-26", "close": 411.57, "volume": 2936406.0}, {"date": "2024-03-27", "close": 416.93, "volume": 2929158.0}, {"date": "2024-03-28", "close": 420.52, "volume": 4378770.0}, {"date": "2024-04-01", "close": 420.2, "volume": 2718872.0}, {"date": "2024-04-02", "close": 418.92, "volume": 3175139.0}, {"date": "2024-04-03", "close": 420.24, "volume": 2742174.0}, {"date": "2024-04-04", "close": 415.32, "volume": 3802994.0}, {"date": "2024-04-05", "close": 418.62, "volume": 2739587.0}, {"date": "2024-04-08", "close": 415.97, "volume": 2486651.0}, {"date": "2024-04-09", "close": 414.69, "volume": 2234137.0}, {"date": "2024-04-10", "close": 409.11, "volume": 3125230.0}, {"date": "2024-04-11", "close": 407.61, "volume": 2891952.0}, {"date": "2024-04-12", "close": 403.26, "volume": 3469707.0}, {"date": "2024-04-15", "close": 400.26, "volume": 3004477.0}, {"date": "2024-04-16", "close": 396.92, "volume": 3438078.0}, {"date": "2024-04-17", "close": 397.74, "volume": 2466391.0}, {"date": "2024-04-18", "close": 399.89, "volume": 2672415.0}, {"date": "2024-04-19", "close": 405.08, "volume": 3999913.0}, {"date": "2024-04-22", "close": 408.78, "volume": 2981614.0}, {"date": "2024-04-23", "close": 408.74, "volume": 2288595.0}, {"date": "2024-04-24", "close": 405.95, "volume": 2508495.0}, {"date": "2024-04-25", "close": 404.91, "volume": 2676009.0}, {"date": "2024-04-26", "close": 402.1, "volume": 3025406.0}, {"date": "2024-04-29", "close": 400.96, "volume": 2365421.0}, {"date": "2024-04-30", "close": 396.73, "volume": 3074765.0}, {"date": "2024-05-01", "close": 398.58, "volume": 2606198.0}, {"date": "2024-05-02", "close": 400.6, "volume": 2679740.0}, {"date": "2024-05-03", "close": 400.87, "volume": 4130994.0}, {"date": "2024-05-06", "close": 404.92, "volume": 3920908.0}, {"date": "2024-05-07", "close": 406.14, "volume": 3085702.0}, {"date": "2024-05-08", "close": 406.37, "volume": 2399639.0}, {"date": "2024-05-09", "close": 408.82, "volume": 2358862.0}, {"date": "2024-05-10", "close": 412.05, "volume": 3087837.0}, {"date": "2024-05-13", "close": 411.22, "volume": 2711154.0}, {"date": "2024-05-14", "close": 410.24, "volume": 2674407.0}, {"date": "2024-05-15", "close": 412.76, "volume": 2857594.0}, {"date": "2024-05-16", "close": 413.12, "volume": 3550693.0}, {"date": "2024-05-17", "close": 416.94, "volume": 2990028.0}, {"date": "2024-05-20", "close": 413.0, "volume": 3292715.0}, {"date": "2024-05-21", "close": 414.37, "volume": 2740759.0}, {"date": "2024-05-22", "close": 413.99, "volume": 2673507.0}, {"date": "2024-05-23", "close": 405.88, "volume": 3398121.0}, {"date": "2024-05-24", "close": 407.41, "volume": 2068921.0}, {"date": "2024-05-28", "close": 403.9, "volume": 3321863.0}, {"date": "2024-05-29", "close": 404.09, "volume": 3428787.0}, {"date": "2024-05-30", "close": 408.61, "volume": 2907090.0}, {"date": "2024-05-31", "close": 414.4, "volume": 5197520.0}, {"date": "2024-06-03", "close": 414.79, "volume": 4905810.0}, {"date": "2024-06-04", "close": 409.53, "volume": 4157980.0}, {"date": "2024-06-05", "close": 409.85, "volume": 2643906.0}, {"date": "2024-06-06", "close": 411.08, "volume": 3447914.0}, {"date": "2024-06-07", "close": 413.72, "volume": 2943072.0}, {"date": "2024-06-10", "close": 410.81, "volume": 2668443.0}, {"date": "2024-06-11", "close": 408.5, "volume": 3610600.0}, {"date": "2024-06-12", "close": 408.77, "volume": 3554031.0}, {"date": "2024-06-13", "close": 405.92, "volume": 4566105.0}, {"date": "2024-06-14", "close": 405.54, "volume": 2772449.0}, {"date": "2024-06-17", "close": 407.32, "volume": 3408255.0}, {"date": "2024-06-18", "close": 407.95, "volume": 4006848.0}, {"date": "2024-06-20", "close": 409.15, "volume": 4845563.0}, {"date": "2024-06-21", "close": 409.62, "volume": 9012935.0}, {"date": "2024-06-24", "close": 413.98, "volume": 4935716.0}, {"date": "2024-06-25", "close": 410.97, "volume": 3883522.0}, {"date": "2024-06-26", "close": 410.26, "volume": 3335507.0}, {"date": "2024-06-27", "close": 407.95, "volume": 3220281.0}, {"date": "2024-06-28", "close": 406.8, "volume": 6820908.0}, {"date": "2024-07-01", "close": 405.19, "volume": 2976899.0}, {"date": "2024-07-02", "close": 407.1, "volume": 3221572.0}, {"date": "2024-07-03", "close": 405.77, "volume": 1970259.0}, {"date": "2024-07-05", "close": 411.17, "volume": 5153464.0}, {"date": "2024-07-08", "close": 409.08, "volume": 3559529.0}, {"date": "2024-07-09", "close": 410.52, "volume": 2990262.0}, {"date": "2024-07-10", "close": 413.79, "volume": 3791805.0}, {"date": "2024-07-11", "close": 418.78, "volume": 4073570.0}, {"date": "2024-07-12", "close": 424.44, "volume": 4834635.0}, {"date": "2024-07-15", "close": 434.42, "volume": 4594912.0}, {"date": "2024-07-16", "close": 438.9, "volume": 4293707.0}, {"date": "2024-07-17", "close": 445.61, "volume": 4776601.0}, {"date": "2024-07-18", "close": 441.82, "volume": 4638333.0}, {"date": "2024-07-19", "close": 434.47, "volume": 4158849.0}, {"date": "2024-07-22", "close": 435.98, "volume": 2995689.0}, {"date": "2024-07-23", "close": 434.01, "volume": 2393018.0}, {"date": "2024-07-24", "close": 432.8, "volume": 3143717.0}, {"date": "2024-07-25", "close": 433.29, "volume": 3334269.0}, {"date": "2024-07-26", "close": 437.66, "volume": 2717621.0}, {"date": "2024-07-29", "close": 438.31, "volume": 2619986.0}, {"date": "2024-07-30", "close": 441.26, "volume": 3736411.0}, {"date": "2024-07-31", "close": 438.5, "volume": 3798765.0}, {"date": "2024-08-01", "close": 431.81, "volume": 3892292.0}, {"date": "2024-08-02", "close": 428.36, "volume": 4251527.0}, {"date": "2024-08-05", "close": 413.72, "volume": 7695125.0}, {"date": "2024-08-06", "close": 422.14, "volume": 5138707.0}, {"date": "2024-08-07", "close": 427.02, "volume": 4745587.0}, {"date": "2024-08-08", "close": 431.54, "volume": 3149984.0}, {"date": "2024-08-09", "close": 431.67, "volume": 2602645.0}, {"date": "2024-08-12", "close": 430.39, "volume": 2376042.0}, {"date": "2024-08-13", "close": 432.41, "volume": 3471965.0}, {"date": "2024-08-14", "close": 438.47, "volume": 2860174.0}, {"date": "2024-08-15", "close": 440.84, "volume": 3226437.0}, {"date": "2024-08-16", "close": 444.51, "volume": 3344974.0}, {"date": "2024-08-19", "close": 448.77, "volume": 3385343.0}, {"date": "2024-08-20", "close": 448.36, "volume": 2906497.0}, {"date": "2024-08-21", "close": 446.6, "volume": 3028530.0}, {"date": "2024-08-22", "close": 449.03, "volume": 3502793.0}, {"date": "2024-08-23", "close": 453.38, "volume": 2805379.0}, {"date": "2024-08-26", "close": 454.49, "volume": 3578262.0}, {"date": "2024-08-27", "close": 460.63, "volume": 3764691.0}, {"date": "2024-08-28", "close": 464.59, "volume": 4838124.0}, {"date": "2024-08-29", "close": 468.37, "volume": 4459412.0}, {"date": "2024-08-30", "close": 475.92, "volume": 7465778.0}, {"date": "2024-09-03", "close": 476.83, "volume": 7511879.0}, {"date": "2024-09-04", "close": 478.57, "volume": 5316318.0}, {"date": "2024-09-05", "close": 464.92, "volume": 6213155.0}, {"date": "2024-09-06", "close": 459.42, "volume": 4400294.0}, {"date": "2024-09-09", "close": 459.61, "volume": 4571041.0}, {"date": "2024-09-10", "close": 458.92, "volume": 3544103.0}, {"date": "2024-09-11", "close": 453.1, "volume": 5772729.0}, {"date": "2024-09-12", "close": 450.87, "volume": 3855713.0}, {"date": "2024-09-13", "close": 447.61, "volume": 3882598.0}, {"date": "2024-09-16", "close": 451.78, "volume": 3264367.0}, {"date": "2024-09-17", "close": 456.68, "volume": 3824256.0}, {"date": "2024-09-18", "close": 456.6, "volume": 3065217.0}, {"date": "2024-09-19", "close": 459.71, "volume": 3891344.0}, {"date": "2024-09-20", "close": 455.31, "volume": 8468764.0}, {"date": "2024-09-23", "close": 454.98, "volume": 3485083.0}, {"date": "2024-09-24", "close": 454.56, "volume": 3009852.0}, {"date": "2024-09-25", "close": 452.36, "volume": 2843311.0}, {"date": "2024-09-26", "close": 454.18, "volume": 3262045.0}, {"date": "2024-09-27", "close": 457.47, "volume": 2727975.0}, {"date": "2024-09-30", "close": 460.26, "volume": 3637071.0}, {"date": "2024-10-01", "close": 457.41, "volume": 3043696.0}, {"date": "2024-10-02", "close": 456.67, "volume": 2803429.0}, {"date": "2024-10-03", "close": 452.96, "volume": 2564713.0}, {"date": "2024-10-04", "close": 461.97, "volume": 3093491.0}, {"date": "2024-10-07", "close": 453.5, "volume": 3222061.0}, {"date": "2024-10-08", "close": 453.8, "volume": 2234137.0}, {"date": "2024-10-09", "close": 455.9, "volume": 2206063.0}, {"date": "2024-10-10", "close": 454.93, "volume": 2375788.0}, {"date": "2024-10-11", "close": 460.21, "volume": 3243402.0}, {"date": "2024-10-14", "close": 459.98, "volume": 2969790.0}, {"date": "2024-10-15", "close": 462.68, "volume": 3929879.0}, {"date": "2024-10-16", "close": 465.69, "volume": 3166265.0}, {"date": "2024-10-17", "close": 465.85, "volume": 2520903.0}, {"date": "2024-10-18", "close": 464.8, "volume": 5635463.0}, {"date": "2024-10-21", "close": 464.16, "volume": 3131480.0}, {"date": "2024-10-22", "close": 461.45, "volume": 3315151.0}, {"date": "2024-10-23", "close": 460.61, "volume": 3655203.0}, {"date": "2024-10-24", "close": 457.77, "volume": 3793479.0}, {"date": "2024-10-25", "close": 454.01, "volume": 2838884.0}, {"date": "2024-10-28", "close": 458.49, "volume": 4103359.0}, {"date": "2024-10-29", "close": 454.62, "volume": 3985180.0}, {"date": "2024-10-30", "close": 454.96, "volume": 2692082.0}, {"date": "2024-10-31", "close": 450.92, "volume": 3660308.0}, {"date": "2024-11-01", "close": 452.14, "volume": 2971342.0}, {"date": "2024-11-04", "close": 442.29, "volume": 5733184.0}, {"date": "2024-11-05", "close": 445.06, "volume": 3154357.0}, {"date": "2024-11-06", "close": 468.9, "volume": 6906833.0}, {"date": "2024-11-07", "close": 460.13, "volume": 4237986.0}, {"date": "2024-11-08", "close": 463.41, "volume": 3541302.0}, {"date": "2024-11-11", "close": 467.36, "volume": 4119111.0}, {"date": "2024-11-12", "close": 466.29, "volume": 4400521.0}, {"date": "2024-11-13", "close": 468.1, "volume": 2861709.0}, {"date": "2024-11-14", "close": 467.7, "volume": 3777267.0}, {"date": "2024-11-15", "close": 470.28, "volume": 5817672.0}, {"date": "2024-11-18", "close": 472.2, "volume": 3358434.0}, {"date": "2024-11-19", "close": 468.86, "volume": 3656243.0}, {"date": "2024-11-20", "close": 468.83, "volume": 3019456.0}, {"date": "2024-11-21", "close": 472.06, "volume": 4116801.0}, {"date": "2024-11-22", "close": 476.57, "volume": 3885177.0}, {"date": "2024-11-25", "close": 477.43, "volume": 5246561.0}, {"date": "2024-11-26", "close": 478.56, "volume": 3331974.0}, {"date": "2024-11-27", "close": 483.08, "volume": 5359291.0}, {"date": "2024-11-29", "close": 483.02, "volume": 2969703.0}, {"date": "2024-12-02", "close": 477.33, "volume": 5031497.0}, {"date": "2024-12-03", "close": 470.19, "volume": 4931573.0}, {"date": "2024-12-04", "close": 468.32, "volume": 3941100.0}, {"date": "2024-12-05", "close": 470.57, "volume": 3320231.0}, {"date": "2024-12-06", "close": 470.5, "volume": 3270943.0}, {"date": "2024-12-09", "close": 463.87, "volume": 3748171.0}, {"date": "2024-12-10", "close": 462.49, "volume": 3648541.0}, {"date": "2024-12-11", "close": 461.39, "volume": 3876913.0}, {"date": "2024-12-12", "close": 458.63, "volume": 2571349.0}, {"date": "2024-12-13", "close": 457.9, "volume": 3474337.0}, {"date": "2024-12-16", "close": 455.2, "volume": 4513980.0}, {"date": "2024-12-17", "close": 455.66, "volume": 5057506.0}, {"date": "2024-12-18", "close": 446.59, "volume": 4361857.0}, {"date": "2024-12-19", "close": 449.34, "volume": 4645222.0}, {"date": "2024-12-20", "close": 453.2, "volume": 12943910.0}, {"date": "2024-12-23", "close": 454.35, "volume": 3836007.0}, {"date": "2024-12-24", "close": 458.66, "volume": 1761174.0}, {"date": "2024-12-26", "close": 459.08, "volume": 2160799.0}, {"date": "2024-12-27", "close": 456.51, "volume": 3237722.0}, {"date": "2024-12-30", "close": 452.16, "volume": 2831375.0}, {"date": "2024-12-31", "close": 453.28, "volume": 3380714.0}, {"date": "2025-01-02", "close": 451.1, "volume": 3751194.0}, {"date": "2025-01-03", "close": 453.56, "volume": 2887160.0}, {"date": "2025-01-06", "close": 451.41, "volume": 4072913.0}, {"date": "2025-01-07", "close": 452.92, "volume": 3507166.0}, {"date": "2025-01-08", "close": 451.84, "volume": 3933259.0}, {"date": "2025-01-10", "close": 442.66, "volume": 5471869.0}, {"date": "2025-01-13", "close": 443.91, "volume": 3639248.0}, {"date": "2025-01-14", "close": 450.03, "volume": 4055602.0}, {"date": "2025-01-15", "close": 458.51, "volume": 4719411.0}, {"date": "2025-01-16", "close": 462.81, "volume": 3475694.0}, {"date": "2025-01-17", "close": 467.95, "volume": 6466973.0}, {"date": "2025-01-21", "close": 468.57, "volume": 4910195.0}, {"date": "2025-01-22", "close": 460.51, "volume": 5838478.0}, {"date": "2025-01-23", "close": 459.83, "volume": 4424526.0}, {"date": "2025-01-24", "close": 463.19, "volume": 3070305.0}, {"date": "2025-01-27", "close": 474.7, "volume": 4535629.0}, {"date": "2025-01-28", "close": 469.97, "volume": 3261260.0}, {"date": "2025-01-29", "close": 469.26, "volume": 2524211.0}, {"date": "2025-01-30", "close": 472.35, "volume": 2552240.0}, {"date": "2025-01-31", "close": 468.67, "volume": 5442624.0}, {"date": "2025-02-03", "close": 464.61, "volume": 4232007.0}, {"date": "2025-02-04", "close": 467.49, "volume": 3238419.0}, {"date": "2025-02-05", "close": 473.73, "volume": 3782754.0}, {"date": "2025-02-06", "close": 477.22, "volume": 3832693.0}, {"date": "2025-02-07", "close": 472.74, "volume": 3205136.0}, {"date": "2025-02-10", "close": 470.17, "volume": 2907341.0}, {"date": "2025-02-11", "close": 472.61, "volume": 2322610.0}, {"date": "2025-02-12", "close": 471.73, "volume": 3297561.0}, {"date": "2025-02-13", "close": 480.49, "volume": 3274693.0}, {"date": "2025-02-14", "close": 479.59, "volume": 2825755.0}, {"date": "2025-02-18", "close": 482.82, "volume": 3351014.0}, {"date": "2025-02-19", "close": 483.77, "volume": 2436465.0}, {"date": "2025-02-20", "close": 481.8, "volume": 2650957.0}, {"date": "2025-02-21", "close": 478.74, "volume": 4085076.0}, {"date": "2025-02-24", "close": 498.42, "volume": 9862446.0}, {"date": "2025-02-25", "close": 499.82, "volume": 6757512.0}, {"date": "2025-02-26", "close": 494.1, "volume": 3543491.0}, {"date": "2025-02-27", "close": 502.41, "volume": 4507714.0}, {"date": "2025-02-28", "close": 513.83, "volume": 6850339.0}, {"date": "2025-03-03", "close": 510.08, "volume": 5112297.0}, {"date": "2025-03-04", "close": 495.86, "volume": 6126619.0}, {"date": "2025-03-05", "close": 498.5, "volume": 4715777.0}, {"date": "2025-03-06", "close": 497.84, "volume": 3989662.0}, {"date": "2025-03-07", "close": 495.62, "volume": 3842150.0}, {"date": "2025-03-10", "close": 497.1, "volume": 6261980.0}, {"date": "2025-03-11", "close": 496.25, "volume": 5358269.0}, {"date": "2025-03-12", "close": 495.94, "volume": 3871096.0}, {"date": "2025-03-13", "close": 504.25, "volume": 5104202.0}, {"date": "2025-03-14", "close": 514.6, "volume": 5775588.0}, {"date": "2025-03-17", "close": 523.01, "volume": 5343389.0}, {"date": "2025-03-18", "close": 523.14, "volume": 4857806.0}, {"date": "2025-03-19", "close": 525.27, "volume": 3797997.0}, {"date": "2025-03-20", "close": 528.73, "volume": 4065426.0}, {"date": "2025-03-21", "close": 521.91, "volume": 8546279.0}, {"date": "2025-03-24", "close": 525.85, "volume": 4858877.0}, {"date": "2025-03-25", "close": 528.87, "volume": 3964761.0}, {"date": "2025-03-26", "close": 533.21, "volume": 5010845.0}, {"date": "2025-03-27", "close": 534.52, "volume": 5154608.0}, {"date": "2025-03-28", "close": 526.31, "volume": 5321395.0}, {"date": "2025-03-31", "close": 532.58, "volume": 7139333.0}, {"date": "2025-04-01", "close": 532.99, "volume": 4130570.0}, {"date": "2025-04-02", "close": 537.72, "volume": 4079044.0}, {"date": "2025-04-03", "close": 530.16, "volume": 6410854.0}, {"date": "2025-04-04", "close": 493.54, "volume": 12605030.0}, {"date": "2025-04-07", "close": 490.38, "volume": 12749750.0}, {"date": "2025-04-08", "close": 492.64, "volume": 9470118.0}, {"date": "2025-04-09", "close": 521.41, "volume": 10153680.0}, {"date": "2025-04-10", "close": 515.81, "volume": 7475863.0}, {"date": "2025-04-11", "close": 524.11, "volume": 6231015.0}, {"date": "2025-04-14", "close": 529.52, "volume": 5512121.0}, {"date": "2025-04-15", "close": 528.17, "volume": 4329208.0}, {"date": "2025-04-16", "close": 516.45, "volume": 5889277.0}, {"date": "2025-04-17", "close": 518.21, "volume": 5322242.0}, {"date": "2025-04-21", "close": 506.92, "volume": 4908377.0}, {"date": "2025-04-22", "close": 520.79, "volume": 4768491.0}, {"date": "2025-04-23", "close": 526.81, "volume": 4294462.0}, {"date": "2025-04-24", "close": 531.64, "volume": 3173404.0}, {"date": "2025-04-25", "close": 530.96, "volume": 2742786.0}, {"date": "2025-04-28", "close": 530.94, "volume": 4238653.0}, {"date": "2025-04-29", "close": 534.57, "volume": 3177729.0}, {"date": "2025-04-30", "close": 533.25, "volume": 5251647.0}, {"date": "2025-05-01", "close": 530.23, "volume": 4693069.0}, {"date": "2025-05-02", "close": 539.8, "volume": 4945569.0}, {"date": "2025-05-05", "close": 512.15, "volume": 16380220.0}, {"date": "2025-05-06", "close": 512.33, "volume": 6088592.0}, {"date": "2025-05-07", "close": 518.22, "volume": 5581423.0}, {"date": "2025-05-08", "close": 513.25, "volume": 5018581.0}, {"date": "2025-05-09", "close": 513.74, "volume": 3621402.0}, {"date": "2025-05-12", "close": 514.3, "volume": 6368046.0}, {"date": "2025-05-13", "close": 511.88, "volume": 4504120.0}, {"date": "2025-05-14", "close": 503.4, "volume": 6384053.0}, {"date": "2025-05-15", "close": 507.33, "volume": 5040862.0}, {"date": "2025-05-16", "close": 514.31, "volume": 4997321.0}, {"date": "2025-05-19", "close": 512.39, "volume": 3441451.0}, {"date": "2025-05-20", "close": 508.74, "volume": 3736959.0}, {"date": "2025-05-21", "close": 507.03, "volume": 3815801.0}, {"date": "2025-05-22", "close": 503.57, "volume": 3244774.0}, {"date": "2025-05-23", "close": 503.46, "volume": 3166844.0}, {"date": "2025-05-27", "close": 509.16, "volume": 4928325.0}, {"date": "2025-05-28", "close": 503.11, "volume": 3613850.0}, {"date": "2025-05-29", "close": 506.18, "volume": 3657310.0}, {"date": "2025-05-30", "close": 503.96, "volume": 9153084.0}, {"date": "2025-06-02", "close": 502.81, "volume": 4914008.0}, {"date": "2025-06-03", "close": 497.83, "volume": 5923064.0}, {"date": "2025-06-04", "close": 491.0, "volume": 5297634.0}, {"date": "2025-06-05", "close": 488.74, "volume": 5165718.0}, {"date": "2025-06-06", "close": 493.53, "volume": 3948280.0}, {"date": "2025-06-09", "close": 493.33, "volume": 3987465.0}, {"date": "2025-06-10", "close": 491.13, "volume": 3951496.0}, {"date": "2025-06-11", "close": 488.14, "volume": 4595851.0}, {"date": "2025-06-12", "close": 490.34, "volume": 3535161.0}, {"date": "2025-06-13", "close": 487.54, "volume": 4000981.0}, {"date": "2025-06-16", "close": 490.23, "volume": 3937627.0}, {"date": "2025-06-17", "close": 483.48, "volume": 3956345.0}, {"date": "2025-06-18", "close": 485.14, "volume": 4893571.0}, {"date": "2025-06-20", "close": 484.85, "volume": 7620370.0}, {"date": "2025-06-23", "close": 487.77, "volume": 4140985.0}, {"date": "2025-06-24", "close": 493.48, "volume": 5111694.0}, {"date": "2025-06-25", "close": 486.21, "volume": 4260584.0}, {"date": "2025-06-26", "close": 485.05, "volume": 4212937.0}, {"date": "2025-06-27", "close": 485.68, "volume": 6129341.0}, {"date": "2025-06-30", "close": 485.77, "volume": 6384326.0}, {"date": "2025-07-01", "close": 489.61, "volume": 4776026.0}, {"date": "2025-07-02", "close": 480.48, "volume": 6707174.0}, {"date": "2025-07-03", "close": 485.0, "volume": 3443318.0}, {"date": "2025-07-07", "close": 478.03, "volume": 4674351.0}, {"date": "2025-07-08", "close": 477.47, "volume": 4116180.0}, {"date": "2025-07-09", "close": 478.91, "volume": 3367397.0}, {"date": "2025-07-10", "close": 478.27, "volume": 4576635.0}, {"date": "2025-07-11", "close": 475.86, "volume": 4416578.0}, {"date": "2025-07-14", "close": 476.31, "volume": 4294742.0}, {"date": "2025-07-15", "close": 470.13, "volume": 4482349.0}, {"date": "2025-07-16", "close": 471.31, "volume": 3796913.0}, {"date": "2025-07-17", "close": 473.4, "volume": 4040026.0}, {"date": "2025-07-18", "close": 473.8, "volume": 4015838.0}, {"date": "2025-07-21", "close": 474.41, "volume": 3791273.0}, {"date": "2025-07-22", "close": 478.13, "volume": 4521531.0}, {"date": "2025-07-23", "close": 482.63, "volume": 4385559.0}, {"date": "2025-07-24", "close": 480.6, "volume": 5044836.0}, {"date": "2025-07-25", "close": 484.07, "volume": 4220504.0}, {"date": "2025-07-28", "close": 481.7, "volume": 3626059.0}, {"date": "2025-07-29", "close": 476.56, "volume": 4193187.0}, {"date": "2025-07-30", "close": 476.0, "volume": 3802960.0}, {"date": "2025-07-31", "close": 471.88, "volume": 6315340.0}, {"date": "2025-08-01", "close": 472.84, "volume": 5287484.0}, {"date": "2025-08-04", "close": 459.11, "volume": 10874270.0}, {"date": "2025-08-05", "close": 464.19, "volume": 6780711.0}, {"date": "2025-08-06", "close": 468.91, "volume": 4557081.0}, {"date": "2025-08-07", "close": 461.47, "volume": 5755747.0}, {"date": "2025-08-08", "close": 465.4, "volume": 3330571.0}, {"date": "2025-08-11", "close": 464.73, "volume": 3712076.0}, {"date": "2025-08-12", "close": 470.39, "volume": 3771514.0}, {"date": "2025-08-13", "close": 477.31, "volume": 4629437.0}, {"date": "2025-08-14", "close": 479.22, "volume": 4187144.0}, {"date": "2025-08-15", "close": 477.2, "volume": 5229761.0}, {"date": "2025-08-18", "close": 478.52, "volume": 3911272.0}, {"date": "2025-08-19", "close": 485.31, "volume": 4726408.0}, {"date": "2025-08-20", "close": 488.68, "volume": 4779763.0}, {"date": "2025-08-21", "close": 488.59, "volume": 3082174.0}, {"date": "2025-08-22", "close": 489.0, "volume": 4205084.0}, {"date": "2025-08-25", "close": 486.18, "volume": 3935117.0}, {"date": "2025-08-26", "close": 492.21, "volume": 8217481.0}, {"date": "2025-08-27", "close": 495.72, "volume": 4385918.0}, {"date": "2025-08-28", "close": 499.86, "volume": 4530429.0}, {"date": "2025-08-29", "close": 502.98, "volume": 4663613.0}, {"date": "2025-09-02", "close": 501.14, "volume": 4977844.0}, {"date": "2025-09-03", "close": 501.49, "volume": 3206165.0}, {"date": "2025-09-04", "close": 506.91, "volume": 2976722.0}, {"date": "2025-09-05", "close": 499.77, "volume": 4222890.0}, {"date": "2025-09-08", "close": 493.78, "volume": 5146322.0}, {"date": "2025-09-09", "close": 492.72, "volume": 3748686.0}, {"date": "2025-09-10", "close": 490.08, "volume": 5561592.0}, {"date": "2025-09-11", "close": 496.91, "volume": 3669007.0}, {"date": "2025-09-12", "close": 493.74, "volume": 2951721.0}, {"date": "2025-09-15", "close": 491.54, "volume": 3629775.0}, {"date": "2025-09-16", "close": 490.99, "volume": 4069971.0}, {"date": "2025-09-17", "close": 492.33, "volume": 5060688.0}, {"date": "2025-09-18", "close": 490.5, "volume": 4058878.0}, {"date": "2025-09-19", "close": 492.85, "volume": 7356280.0}, {"date": "2025-09-22", "close": 493.71, "volume": 3582875.0}, {"date": "2025-09-23", "close": 494.1, "volume": 3933240.0}, {"date": "2025-09-24", "close": 497.09, "volume": 2811544.0}, {"date": "2025-09-25", "close": 494.96, "volume": 4056103.0}, {"date": "2025-09-26", "close": 500.03, "volume": 3707648.0}, {"date": "2025-09-29", "close": 499.25, "volume": 5161913.0}, {"date": "2025-09-30", "close": 502.74, "volume": 3873477.0}, {"date": "2025-10-01", "close": 498.2, "volume": 4481081.0}, {"date": "2025-10-02", "close": 495.92, "volume": 3461425.0}, {"date": "2025-10-03", "close": 498.75, "volume": 4678832.0}, {"date": "2025-10-06", "close": 500.02, "volume": 3519473.0}, {"date": "2025-10-07", "close": 502.3, "volume": 3057382.0}, {"date": "2025-10-08", "close": 499.84, "volume": 2944558.0}, {"date": "2025-10-09", "close": 496.74, "volume": 3172176.0}, {"date": "2025-10-10", "close": 489.13, "volume": 4763823.0}, {"date": "2025-10-13", "close": 491.93, "volume": 3183457.0}, {"date": "2025-10-14", "close": 495.97, "volume": 3056001.0}, {"date": "2025-10-15", "close": 496.39, "volume": 3566239.0}, {"date": "2025-10-16", "close": 488.81, "volume": 4254327.0}, {"date": "2025-10-17", "close": 492.42, "volume": 3794296.0}, {"date": "2025-10-20", "close": 494.08, "volume": 4605314.0}, {"date": "2025-10-21", "close": 491.29, "volume": 2714528.0}, {"date": "2025-10-22", "close": 491.81, "volume": 3376019.0}, {"date": "2025-10-23", "close": 490.16, "volume": 3063026.0}, {"date": "2025-10-24", "close": 492.1, "volume": 3166824.0}, {"date": "2025-10-27", "close": 488.07, "volume": 6451495.0}, {"date": "2025-10-28", "close": 481.44, "volume": 5029140.0}, {"date": "2025-10-29", "close": 475.76, "volume": 6204476.0}, {"date": "2025-10-30", "close": 478.52, "volume": 4786554.0}, {"date": "2025-10-31", "close": 477.54, "volume": 7146403.0}, {"date": "2025-11-03", "close": 475.68, "volume": 5868125.0}, {"date": "2025-11-04", "close": 487.66, "volume": 7803248.0}, {"date": "2025-11-05", "close": 488.77, "volume": 6551219.0}, {"date": "2025-11-06", "close": 493.15, "volume": 4964723.0}, {"date": "2025-11-07", "close": 499.06, "volume": 6377764.0}, {"date": "2025-11-10", "close": 496.98, "volume": 5084042.0}, {"date": "2025-11-11", "close": 497.07, "volume": 2960205.0}, {"date": "2025-11-12", "close": 502.4, "volume": 5456044.0}, {"date": "2025-11-13", "close": 513.11, "volume": 7340683.0}, {"date": "2025-11-14", "close": 508.94, "volume": 5462458.0}, {"date": "2025-11-17", "close": 503.26, "volume": 5371012.0}, {"date": "2025-11-18", "close": 504.37, "volume": 5457398.0}, {"date": "2025-11-19", "close": 501.26, "volume": 4694986.0}, {"date": "2025-11-20", "close": 501.12, "volume": 5486932.0}, {"date": "2025-11-21", "close": 504.04, "volume": 6058963.0}, {"date": "2025-11-24", "close": 507.81, "volume": 13404470.0}, {"date": "2025-11-25", "close": 508.57, "volume": 4064007.0}, {"date": "2025-11-26", "close": 511.23, "volume": 3686740.0}, {"date": "2025-11-28", "close": 513.81, "volume": 2312245.0}, {"date": "2025-12-01", "close": 508.55, "volume": 3995153.0}, {"date": "2025-12-02", "close": 506.65, "volume": 3378009.0}, {"date": "2025-12-03", "close": 503.6, "volume": 3803234.0}, {"date": "2025-12-04", "close": 503.23, "volume": 3574809.0}, {"date": "2025-12-05", "close": 504.34, "volume": 3463668.0}, {"date": "2025-12-08", "close": 497.23, "volume": 7032222.0}, {"date": "2025-12-09", "close": 491.43, "volume": 4573999.0}, {"date": "2025-12-10", "close": 490.43, "volume": 4558796.0}, {"date": "2025-12-11", "close": 495.85, "volume": 4493445.0}, {"date": "2025-12-12", "close": 499.52, "volume": 4113658.0}, {"date": "2025-12-15", "close": 506.38, "volume": 5173886.0}, {"date": "2025-12-16", "close": 499.84, "volume": 4376710.0}, {"date": "2025-12-17", "close": 504.27, "volume": 4128603.0}, {"date": "2025-12-18", "close": 503.39, "volume": 3646672.0}, {"date": "2025-12-19", "close": 494.53, "volume": 14652810.0}, {"date": "2025-12-22", "close": 499.95, "volume": 4069970.0}, {"date": "2025-12-23", "close": 500.51, "volume": 3680788.0}, {"date": "2025-12-24", "close": 501.34, "volume": 2000186.0}, {"date": "2025-12-26", "close": 498.3, "volume": 2247590.0}, {"date": "2025-12-29", "close": 501.05, "volume": 3056181.0}, {"date": "2025-12-30", "close": 503.71, "volume": 2897149.0}, {"date": "2025-12-31", "close": 502.65, "volume": 3105190.0}, {"date": "2026-01-02", "close": 496.85, "volume": 5876646.0}, {"date": "2026-01-05", "close": 498.52, "volume": 5145275.0}, {"date": "2026-01-06", "close": 499.05, "volume": 4040008.0}, {"date": "2026-01-07", "close": 496.12, "volume": 4445056.0}, {"date": "2026-01-08", "close": 499.77, "volume": 4807675.0}, {"date": "2026-01-09", "close": 499.1, "volume": 3432109.0}, {"date": "2026-01-12", "close": 498.67, "volume": 4209348.0}, {"date": "2026-01-13", "close": 495.24, "volume": 4257619.0}, {"date": "2026-01-14", "close": 493.15, "volume": 5033681.0}, {"date": "2026-01-15", "close": 492.62, "volume": 4165209.0}, {"date": "2026-01-16", "close": 493.29, "volume": 4807403.0}, {"date": "2026-01-20", "close": 485.39, "volume": 5521462.0}, {"date": "2026-01-21", "close": 483.83, "volume": 5730174.0}, {"date": "2026-01-22", "close": 484.49, "volume": 4054161.0}, {"date": "2026-01-23", "close": 478.97, "volume": 5436633.0}, {"date": "2026-01-26", "close": 483.47, "volume": 5077153.0}, {"date": "2026-01-27", "close": 474.67, "volume": 6314539.0}, {"date": "2026-01-28", "close": 473.49, "volume": 4563944.0}, {"date": "2026-01-29", "close": 476.79, "volume": 5380477.0}, {"date": "2026-01-30", "close": 480.53, "volume": 5082160.0}, {"date": "2026-02-02", "close": 487.29, "volume": 5064615.0}, {"date": "2026-02-03", "close": 493.74, "volume": 6641193.0}, {"date": "2026-02-04", "close": 503.83, "volume": 10591670.0}, {"date": "2026-02-05", "close": 503.89, "volume": 5033856.0}, {"date": "2026-02-06", "close": 508.09, "volume": 4421649.0}, {"date": "2026-02-09", "close": 498.08, "volume": 4573017.0}, {"date": "2026-02-10", "close": 500.3, "volume": 3789130.0}, {"date": "2026-02-11", "close": 500.02, "volume": 3614402.0}, {"date": "2026-02-12", "close": 500.01, "volume": 4689942.0}, {"date": "2026-02-13", "close": 497.55, "volume": 4685852.0}, {"date": "2026-02-17", "close": 503.41, "volume": 4263329.0}, {"date": "2026-02-18", "close": 499.07, "volume": 3732516.0}, {"date": "2026-02-19", "close": 496.94, "volume": 2610413.0}, {"date": "2026-02-20", "close": 498.2, "volume": 4326715.0}, {"date": "2026-02-23", "close": 494.09, "volume": 3556548.0}, {"date": "2026-02-24", "close": 494.51, "volume": 3224292.0}, {"date": "2026-02-25", "close": 493.99, "volume": 3475465.0}, {"date": "2026-02-26", "close": 502.67, "volume": 4576985.0}, {"date": "2026-02-27", "close": 504.95, "volume": 6364867.0}, {"date": "2026-03-02", "close": 480.17, "volume": 11725270.0}, {"date": "2026-03-03", "close": 481.36, "volume": 6348665.0}, {"date": "2026-03-04", "close": 487.48, "volume": 4369065.0}, {"date": "2026-03-05", "close": 500.4, "volume": 8963446.0}, {"date": "2026-03-06", "close": 498.98, "volume": 5564351.0}, {"date": "2026-03-09", "close": 497.2, "volume": 5833619.0}, {"date": "2026-03-10", "close": 494.14, "volume": 3598655.0}, {"date": "2026-03-11", "close": 493.57, "volume": 3849108.0}, {"date": "2026-03-12", "close": 491.89, "volume": 4170889.0}, {"date": "2026-03-13", "close": 490.03, "volume": 3565682.0}, {"date": "2026-03-16", "close": 492.21, "volume": 3752029.0}, {"date": "2026-03-17", "close": 492.58, "volume": 4424872.0}, {"date": "2026-03-18", "close": 484.47, "volume": 4356429.0}, {"date": "2026-03-19", "close": 481.48, "volume": 4045602.0}, {"date": "2026-03-20", "close": 480.94, "volume": 7786425.0}, {"date": "2026-03-23", "close": 479.98, "volume": 4957963.0}, {"date": "2026-03-24", "close": 479.33, "volume": 3434434.0}, {"date": "2026-03-25", "close": 476.19, "volume": 4402046.0}, {"date": "2026-03-26", "close": 475.27, "volume": 3774632.0}, {"date": "2026-03-27", "close": 468.49, "volume": 5382299.0}, {"date": "2026-03-30", "close": 474.66, "volume": 4590941.0}, {"date": "2026-03-31", "close": 479.2, "volume": 4725274.0}, {"date": "2026-04-01", "close": 478.5, "volume": 3600755.0}, {"date": "2026-04-02", "close": 477.35, "volume": 2972758.0}, {"date": "2026-04-06", "close": 476.38, "volume": 3663497.0}, {"date": "2026-04-07", "close": 478.08, "volume": 3206471.0}, {"date": "2026-04-08", "close": 479.75, "volume": 4655085.0}, {"date": "2026-04-09", "close": 485.2, "volume": 3518465.0}, {"date": "2026-04-10", "close": 479.9, "volume": 3758912.0}, {"date": "2026-04-13", "close": 480.19, "volume": 3612449.0}, {"date": "2026-04-14", "close": 477.54, "volume": 4864005.0}, {"date": "2026-04-15", "close": 474.09, "volume": 6993925.0}, {"date": "2026-04-16", "close": 475.12, "volume": 4533965.0}, {"date": "2026-04-17", "close": 474.58, "volume": 6492875.0}, {"date": "2026-04-20", "close": 472.08, "volume": 5147027.0}, {"date": "2026-04-21", "close": 468.5, "volume": 5919020.0}, {"date": "2026-04-22", "close": 465.4, "volume": 5720487.0}, {"date": "2026-04-23", "close": 470.55, "volume": 4749080.0}, {"date": "2026-04-24", "close": 469.32, "volume": 3857045.0}, {"date": "2026-04-27", "close": 472.81, "volume": 4888048.0}, {"date": "2026-04-28", "close": 478.16, "volume": 4902375.0}, {"date": "2026-04-29", "close": 475.38, "volume": 3175618.0}, {"date": "2026-04-30", "close": 473.6, "volume": 5109301.0}, {"date": "2026-05-01", "close": 473.01, "volume": 4818347.0}, {"date": "2026-05-04", "close": 468.52, "volume": 6895370.0}, {"date": "2026-05-05", "close": 465.52, "volume": 5372678.0}, {"date": "2026-05-06", "close": 469.83, "volume": 5698885.0}, {"date": "2026-05-07", "close": 475.08, "volume": 5899549.0}, {"date": "2026-05-08", "close": 475.94, "volume": 5225574.0}, {"date": "2026-05-11", "close": 479.55, "volume": 4290690.0}, {"date": "2026-05-12", "close": 484.96, "volume": 5622326.0}, {"date": "2026-05-13", "close": 485.52, "volume": 4432514.0}, {"date": "2026-05-14", "close": 484.06, "volume": 3375100.0}, {"date": "2026-05-15", "close": 482.7, "volume": 4680296.0}, {"date": "2026-05-18", "close": 488.38, "volume": 5030660.0}, {"date": "2026-05-19", "close": 480.46, "volume": 5599874.0}, {"date": "2026-05-20", "close": 480.9, "volume": 4647470.0}, {"date": "2026-05-21", "close": 479.98, "volume": 3294027.0}, {"date": "2026-05-22", "close": 486.38, "volume": 4342154.0}, {"date": "2026-05-26", "close": 483.62, "volume": 4357449.0}, {"date": "2026-05-27", "close": 479.92, "volume": 4152532.0}, {"date": "2026-05-28", "close": 477.42, "volume": 4127459.0}, {"date": "2026-05-29", "close": 474.48, "volume": 7909855.0}, {"date": "2026-06-01", "close": 470.29, "volume": 6203561.0}, {"date": "2026-06-02", "close": 471.51, "volume": 4704690.0}, {"date": "2026-06-03", "close": 475.37, "volume": 6586257.0}, {"date": "2026-06-04", "close": 478.63, "volume": 5275955.0}, {"date": "2026-06-05", "close": 488.13, "volume": 8475844.0}, {"date": "2026-06-08", "close": 487.0, "volume": 5188380.0}, {"date": "2026-06-09", "close": 487.77, "volume": 4912157.0}, {"date": "2026-06-10", "close": 483.68, "volume": 5062666.0}, {"date": "2026-06-11", "close": 485.79, "volume": 5664301.0}, {"date": "2026-06-12", "close": 489.25, "volume": 4591336.0}, {"date": "2026-06-15", "close": 495.52, "volume": 6253628.0}, {"date": "2026-06-16", "close": 494.95, "volume": 4345886.0}, {"date": "2026-06-17", "close": 491.28, "volume": 5411956.0}, {"date": "2026-06-18", "close": 489.46, "volume": 8882313.0}, {"date": "2026-06-22", "close": 488.69, "volume": 6076337.0}, {"date": "2026-06-23", "close": 492.81, "volume": 4428054.0}, {"date": "2026-06-24", "close": 494.81, "volume": 4707805.0}, {"date": "2026-06-25", "close": 487.81, "volume": 7061606.0}, {"date": "2026-06-26", "close": 498.66, "volume": 7250773.0}, {"date": "2026-06-29", "close": 496.0, "volume": 5200695.0}, {"date": "2026-06-30", "close": 500.39, "volume": 5910518.0}, {"date": "2026-07-01", "close": 499.74, "volume": 4101298.0}, {"date": "2026-07-02", "close": 507.78, "volume": 4389647.0}, {"date": "2026-07-06", "close": 506.58, "volume": 4126111.0}, {"date": "2026-07-07", "close": 504.0, "volume": 3761404.0}, {"date": "2026-07-08", "close": 494.79, "volume": 4429571.0}, {"date": "2026-07-09", "close": 495.45, "volume": 3393274.0}, {"date": "2026-07-10", "close": 493.71, "volume": 2736909.0}, {"date": "2026-07-13", "close": 496.85, "volume": 3228898.0}, {"date": "2026-07-14", "close": 491.09, "volume": 4110210.0}, {"date": "2026-07-15", "close": 488.35, "volume": 5134458.0}, {"date": "2026-07-16", "close": 493.12, "volume": 4194963.0}, {"date": "2026-07-17", "close": 490.91, "volume": 5591345.0}, {"date": "2026-07-20", "close": 491.25, "volume": 3426637.0}, {"date": "2026-07-21", "close": 489.65, "volume": 4473051.0}, {"date": "2026-07-22", "close": 489.39, "volume": 3179315.0}, {"date": "2026-07-23", "close": 490.85, "volume": 2883047.0}, {"date": "2026-07-24", "close": 494.93, "volume": 3932974.0}, {"date": "2026-07-27", "close": 497.18, "volume": 3484117.0}, {"date": "2026-07-28", "close": 512.37, "volume": 6369905.0}, {"date": "2026-07-29", "close": 509.16, "volume": 5061272.0}, {"date": "2026-07-30", "close": 509.68, "volume": 4061797.0}, {"date": "2026-07-31", "close": 511.54, "volume": 3939816.0}, {"date": "2026-08-03", "close": 513.14, "volume": 4248982.0}, {"date": "2026-08-04", "close": 517.22, "volume": 4771273.0}, {"date": "2026-08-05", "close": 518.85, "volume": 3749422.0}, {"date": "2026-08-06", "close": 524.61, "volume": 4352776.0}, {"date": "2026-08-07", "close": 521.8, "volume": 3645147.0}, {"date": "2026-08-10", "close": 529.42, "volume": 6094786.0}, {"date": "2026-08-11", "close": 516.38, "volume": 4718562.0}, {"date": "2026-08-12", "close": 510.0, "volume": 4599054.0}, {"date": "2026-08-13", "close": 506.93, "volume": 4713434.0}, {"date": "2026-08-14", "close": 504.03, "volume": 3969451.0}, {"date": "2026-08-17", "close": 498.23, "volume": 4789757.0}, {"date": "2026-08-18", "close": 502.96, "volume": 3380695.0}, {"date": "2026-08-19", "close": 499.62, "volume": 3562320.0}, {"date": "2026-08-20", "close": 496.86, "volume": 3288712.0}, {"date": "2026-08-21", "close": 495.82, "volume": 4645766.0}, {"date": "2026-08-24", "close": 504.32, "volume": 3200574.0}, {"date": "2026-08-25", "close": 504.32, "volume": 3039801.0}, {"date": "2026-08-26", "close": 504.91, "volume": 3008698.0}, {"date": "2026-08-27", "close": 503.7, "volume": 6308048.0}, {"date": "2026-08-28", "close": 505.0, "volume": 4852922.0}, {"date": "2026-08-31", "close": 504.03, "volume": 5130992.0}, {"date": "2026-09-01", "close": 502.33, "volume": 4846742.0}, {"date": "2026-09-02", "close": 505.24, "volume": 3303514.0}, {"date": "2026-09-03", "close": 508.13, "volume": 3850190.0}, {"date": "2026-09-04", "close": 506.03, "volume": 3281683.0}, {"date": "2026-09-08", "close": 505.83, "volume": 4400877.0}, {"date": "2026-09-09", "close": 506.72, "volume": 3362539.0}, {"date": "2026-09-10", "close": 507.0, "volume": 3809946.0}, {"date": "2026-09-11", "close": 510.37, "volume": 3588355.0}, {"date": "2026-09-14", "close": 514.95, "volume": 3966549.0}, {"date": "2026-09-15", "close": 516.76, "volume": 3764808.0}, {"date": "2026-09-16", "close": 519.8, "volume": 5258519.0}, {"date": "2026-09-17", "close": 509.2, "volume": 5999146.0}, {"date": "2026-09-18", "close": 509.77, "volume": 12497080.0}, {"date": "2026-09-21", "close": 502.01, "volume": 4807432.0}, {"date": "2026-09-22", "close": 503.49, "volume": 4711464.0}, {"date": "2026-09-23", "close": 507.17, "volume": 5404762.0}, {"date": "2026-09-24", "close": 505.18, "volume": 2706188.0}, {"date": "2026-09-25", "close": 505.48, "volume": 2994434.0}, {"date": "2026-09-28", "close": 503.09, "volume": 3867185.0}, {"date": "2026-09-29", "close": 502.35, "volume": 3247136.0}, {"date": "2026-09-30", "close": 497.95, "volume": 7050909.0}, {"date": "2026-10-01", "close": 500.5, "volume": 4597976.0}, {"date": "2026-10-02", "close": 502.65, "volume": 4193461.0}, {"date": "2026-10-05", "close": 504.26, "volume": 3570800.0}, {"date": "2026-10-06", "close": 505.54, "volume": 3251113.0}, {"date": "2026-10-07", "close": 506.25, "volume": 3506275.0}, {"date": "2026-10-08", "close": 511.05, "volume": 4683438.0}, {"date": "2026-10-09", "close": 515.62, "volume": 4306143.0}, {"date": "2026-10-12", "close": 517.6, "volume": 3180105.0}, {"date": "2026-10-13", "close": 520.59, "volume": 4769029.0}, {"date": "2026-10-14", "close": 526.35, "volume": 5283975.0}, {"date": "2026-10-15", "close": 525.68, "volume": 4194179.0}, {"date": "2026-10-16", "close": 532.02, "volume": 4081637.0}, {"date": "2026-10-19", "close": 532.23, "volume": 4793089.0}, {"date": "2026-10-20", "close": 539.82, "volume": 5315276.0}, {"date": "2026-10-21", "close": 538.99, "volume": 5113785.0}, {"date": "2026-10-22", "close": 546.97, "volume": 5704286.0}, {"date": "2026-10-23", "close": 542.19, "volume": 4309847.0}, {"date": "2026-10-26", "close": 548.56, "volume": 4703413.0}, {"date": "2026-10-27", "close": 542.99, "volume": 3082206.0}, {"date": "2026-10-28", "close": 540.34, "volume": 3292914.0}, {"date": "2026-10-29", "close": 541.96, "volume": 4164425.0}], "refreshing": true}