{"ticker": "CHTR", "overview": {"cik": "1091667", "ticker": "CHTR", "name": "CHARTER COMMUNICATIONS, INC. /MO/", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001359115-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003768", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001091667-26-000064", "price_sensitive": true}, {"form": "POSASR", "date": "2026-10-21", "title": "Form POSASR", "accession": "0001104659-26-117870", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001091667-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001140361-26-039336", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112404", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001091667-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001859463-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001859463-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001140361-26-035084", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006522", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000447", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006488", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-100972", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-100879", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-100328", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001974234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001359115-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001898203-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001888977-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001631586-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001504089-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034051", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034050", "price_sensitive": false}]}, "description": "CHARTER COMMUNICATIONS, INC. /MO/ trades as CHTR on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 133 insider filings for the company, from May 2012 to May 2026. Across those, 6 insiders disclosed 4 open-market purchases totalling $3.76M against 9 sales totalling $1.29B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 3764457.2970000003, "sell_n": 9, "sell_sum": 1290263773.9509, "net": -1286499316.6539001, "insiders": 6, "first_date": "2012-05-23", "last_date": "2026-05-27"}, "metrics": {"ticker": "CHTR", "has_prices": true, "as_of": "2026-08-07", "last": 152.57, "prev_close": 157.44, "change": -4.8700000000000045, "change_pct": -0.03093241869918702, "session_volume": 2022884.0, "vwap_5": 151.64951856562735, "vwap_20": 135.89027856945728, "vwap_60": 137.05838058251612, "vwap_250": 192.42245066206453, "high_52w": 248.19, "low_52w": 123.31, "avg_volume_20": 3135896.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001575", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 7.31% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0002100119-26-001575-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002012383-26-003768", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003768-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001359115-26-000013", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Kevin D. Howard", "who_key": "Howard Kevin D", "role": "EVP/INTERIM CFO/CAO/Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1359115/000135911526000013/0001359115-26-000013-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001859463-26-000007", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Nick Jeffery", "who_key": "Jeffery Nick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859463/000185946326000007/0001859463-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001104659-26-100879", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 27.9% activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001104659-26-100879-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "13DG-0001140361-26-034050", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ raises a activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001140361-26-034050-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001974234-26-000007", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Richard Adam Ray", "who_key": "Ray Richard Adam", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974234/000197423426000007/0001974234-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001359115-26-000011", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Kevin D. Howard", "who_key": "Howard Kevin D", "role": "EVP/CAO/Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1359115/000135911526000011/0001359115-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001898203-26-000007", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Jamal H. Haughton", "who_key": "Haughton Jamal H", "role": "EVP/Gen Counsel/Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898203/000189820326000007/0001898203-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001888977-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Jessica M. Fischer", "who_key": "Fischer Jessica M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888977/000188897726000005/0001888977-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001631586-26-000006", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Richard J. DiGeronimo", "who_key": "DiGeronimo Richard J", "role": "President-Product & Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631586/000163158626000006/0001631586-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001504089-26-000007", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Christopher L. Winfrey", "who_key": "Winfrey Christopher L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504089/000150408926000007/0001504089-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0000950142-26-002396", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "advance/newhouse Partnership", "who_key": "ADVANCE/NEWHOUSE PARTNERSHIP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "ADVANCE/NEWHOUSE PARTNERSHIP moves to a 14.35% activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106770/0000950142-26-002396-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0001104659-26-099312", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 6.6% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001104659-26-099312-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001140361-26-034051", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000114036126034051/0001140361-26-034051-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0002142607-26-000008", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Mark James Greatrex", "who_key": "Greatrex Mark James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142607/000214260726000008/0002142607-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001198477-26-000008", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Dallas S. Clement", "who_key": "CLEMENT DALLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198477/000119847726000008/0001198477-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0002142618-26-000008", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Alexander Cox Taylor", "who_key": "Taylor Alexander Cox", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142618/000214261826000008/0002142618-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001104659-26-095929", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1325214.0000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000110465926095929/0001104659-26-095929-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001193125-26-349338", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 12.6% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001193125-26-349338-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002100119-26-001345", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 5.02% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0002100119-26-001345-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001359115-26-000009", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Kevin D. Howard", "who_key": "Howard Kevin D", "role": "EVP/CAO/Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000135911526000009/0001359115-26-000009-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0002012383-26-002231", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002231-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001104659-26-083504", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17651763.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000110465926083504/0001104659-26-083504-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001104659-26-072949", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5099960.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000110465926072949/0001104659-26-072949-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001289431-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Thomas Rutledge", "who_key": "Rutledge Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 12732783.4169, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider sells $12.7M of CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000128943126000005/0001289431-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "0001340406-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Mauricio Ramos", "who_key": "Ramos Mauricio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1399307.8706, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $1.4M of CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000134040626000005/0001340406-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001898203-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Jamal H. Haughton", "who_key": "Haughton Jamal H", "role": "EVP/Gen Counsel/Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000189820326000005/0001898203-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001104659-26-061248", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 257880397.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on CHTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000110465926061248/0001104659-26-061248-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001504089-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Christopher L. Winfrey", "who_key": "Winfrey Christopher L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1194621.2664, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "That makes 4 insiders into CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000150408926000005/0001504089-26-000005-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}], "recent_buys": [{"id": "0001340406-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Mauricio Ramos", "who_key": "Ramos Mauricio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1399307.8706, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $1.4M of CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000134040626000005/0001340406-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001563441-26-000011", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Wade Davis", "who_key": "Davis Wade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 995068.16, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $995K of CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000156344126000011/0001563441-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "0001398905-26-000010", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Balan Nair", "who_key": "Nair Balan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175460.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "3 insiders now buying CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000139890526000010/0001398905-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "0001504089-26-000005", "src": "INSIDERS", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Christopher L. Winfrey", "who_key": "Winfrey Christopher L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1194621.2664, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "That makes 4 insiders into CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000150408926000005/0001504089-26-000005-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}], "institutional": [{"id": "13DG-0002100119-26-001575", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 7.31% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0002100119-26-001575-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002012383-26-003768", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003768-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0001104659-26-100879", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 27.9% activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001104659-26-100879-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "13DG-0001140361-26-034050", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ raises a activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001140361-26-034050-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0000950142-26-002396", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "advance/newhouse Partnership", "who_key": "ADVANCE/NEWHOUSE PARTNERSHIP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "ADVANCE/NEWHOUSE PARTNERSHIP moves to a 14.35% activist stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1106770/0000950142-26-002396-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0001104659-26-099312", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 6.6% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001104659-26-099312-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0001193125-26-349338", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 12.6% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001193125-26-349338-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002100119-26-001345", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ takes a 5.02% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0002100119-26-001345-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-002231", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CHTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002231-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0002012383-26-001678", "src": "13DG", "ticker": "CHTR", "cik": "1091667", "company": "CHARTER COMMUNICATIONS, INC. /MO/", "company_raw": "CHARTER COMMUNICATIONS, INC. /MO/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CHTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001678-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Charter Communications, Inc. - Class A Common Stock", "new_value": "CHARTER COMMUNICATIONS, INC. /MO/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001091667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001091667", "applied": 1, "detected_at": "2026-09-10T23:39:36.786347"}]}, "key_people": [{"who": "Oaktree Opportunities Investments, L.P.", "who_key": "Oaktree Opportunities Investments, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1277530990.534, "net": -1277530990.534, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 674615438.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014213001104/0000950142-13-001104-index.htm"}, {"action": "SELL", "amount": 275859636.844, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014213000597/0000950142-13-000597-index.htm"}, {"action": "SELL", "amount": 36164345.0, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212002349/0000950142-12-002349-index.htm"}, {"action": "SELL", "amount": 48102764.690000005, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212002317/0000950142-12-002317-index.htm"}, {"action": "SELL", "amount": 92318470.85, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212002289/0000950142-12-002289-index.htm"}, {"action": "SELL", "amount": 121666691.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212001789/0000950142-12-001789-index.htm"}, {"action": "SELL", "amount": 12511420.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212001743/0000950142-12-001743-index.htm"}, {"action": "SELL", "amount": 16292224.149999999, "date": "2012-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014212001254/0000950142-12-001254-index.htm"}], "latest": {"action": "SELL", "amount": 674615438.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014213001104/0000950142-13-001104-index.htm"}}, {"who": "Thomas Rutledge", "who_key": "Rutledge Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 12732783.4169, "net": -12732783.4169, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12732783.4169, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000128943126000005/0001289431-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 12732783.4169, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000128943126000005/0001289431-26-000005-index.htm"}}, {"who": "Mauricio Ramos", "who_key": "Ramos Mauricio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1399307.8706, "sold": 0, "net": 1399307.8706, "trades": 1, "top_score": 67.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1399307.8706, "date": "2026-05-15", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000134040626000005/0001340406-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1399307.8706, "date": "2026-05-15", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000134040626000005/0001340406-26-000005-index.htm"}}, {"who": "Christopher L. Winfrey", "who_key": "Winfrey Christopher L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1194621.2664, "sold": 0, "net": 1194621.2664, "trades": 1, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1194621.2664, "date": "2026-04-28", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000150408926000005/0001504089-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1194621.2664, "date": "2026-04-28", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000150408926000005/0001504089-26-000005-index.htm"}}, {"who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1000001.0, "net": -1000001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c008dcd7-7a5e-46ee-9806-cf60a08a23dc/"}], "latest": {"action": "SELL", "amount": 1000001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c008dcd7-7a5e-46ee-9806-cf60a08a23dc/"}}, {"who": "Wade Davis", "who_key": "Davis Wade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 995068.16, "sold": 0, "net": 995068.16, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 995068.16, "date": "2026-04-28", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000156344126000011/0001563441-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 995068.16, "date": "2026-04-28", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000156344126000011/0001563441-26-000011-index.htm"}}, {"who": "Balan Nair", "who_key": "Nair Balan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175460.0, "sold": 0, "net": 175460.0, "trades": 1, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 175460.0, "date": "2026-04-28", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000139890526000010/0001398905-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 175460.0, "date": "2026-04-28", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000139890526000010/0001398905-26-000010-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001359115-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003768", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001091667-26-000064", "price_sensitive": true}, {"form": "POSASR", "date": "2026-10-21", "title": "Form POSASR", "accession": "0001104659-26-117870", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001091667-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001140361-26-039336", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112404", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001091667-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001859463-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001859463-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001140361-26-035084", "price_sensitive": true}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006522", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000447", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006488", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-100972", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-100879", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001104659-26-100328", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001974234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001359115-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001898203-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001888977-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001631586-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001504089-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034051", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034050", "price_sensitive": false}], "performance": {"ticker": "CHTR", "has_prices": true, "summary": {"n": 9, "avg": -0.3008720676275366, "win_rate": 0.1111111111111111, "best": 0.08722297441744445, "worst": -0.6842508278145696, "as_of": "2026-08-07"}, "buys": [{"who": "Ramos Mauricio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1399307.8706, "date": "2026-05-15", "score": 67.8, "ref_price": 140.33, "return": 0.08722297441744445}, {"who": "Davis Wade", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995068.16, "date": "2026-04-28", "score": 66.0, "ref_price": 173.11, "return": -0.11865287967188504}, {"who": "Nair Balan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175460.0, "date": "2026-04-28", "score": 43.3, "ref_price": 173.11, "return": -0.11865287967188504}, {"who": "Winfrey Christopher L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1194621.2664, "date": "2026-04-28", "score": 62.7, "ref_price": 173.11, "return": -0.11865287967188504}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 219.14, "return": -0.30377840649812904}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 218.19, "return": -0.3007470553187589}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 321.68, "return": -0.5257087789107188}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 406.45, "return": -0.6246278755074425}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 483.2, "return": -0.6842508278145696}]}, "price_series": [{"date": "2016-07-28", "close": 237.8, "volume": 784170.0}, {"date": "2016-07-29", "close": 234.87, "volume": 1008086.0}, {"date": "2016-08-01", "close": 236.0, "volume": 1710351.0}, {"date": "2016-08-02", "close": 235.79, "volume": 1330104.0}, {"date": "2016-08-03", "close": 237.11, "volume": 949507.0}, {"date": "2016-08-04", "close": 236.99, "volume": 886305.0}, {"date": "2016-08-05", "close": 234.79, "volume": 917076.0}, {"date": "2016-08-08", "close": 236.82, "volume": 1998631.0}, {"date": "2016-08-09", "close": 255.76, "volume": 5655748.0}, {"date": "2016-08-10", "close": 254.07, "volume": 1996454.0}, {"date": "2016-08-11", "close": 258.06, "volume": 1467833.0}, {"date": "2016-08-12", "close": 258.62, "volume": 948234.0}, {"date": "2016-08-15", "close": 260.51, "volume": 1144504.0}, {"date": "2016-08-16", "close": 257.14, "volume": 881465.0}, {"date": "2016-08-17", "close": 257.43, "volume": 1108672.0}, {"date": "2016-08-18", "close": 254.83, "volume": 1700651.0}, {"date": "2016-08-19", "close": 252.63, "volume": 2067465.0}, {"date": "2016-08-22", "close": 252.65, "volume": 1005575.0}, {"date": "2016-08-23", "close": 252.24, "volume": 944817.0}, {"date": "2016-08-24", "close": 251.74, "volume": 857303.0}, {"date": "2016-08-25", "close": 252.07, "volume": 457884.0}, {"date": "2016-08-26", "close": 250.93, "volume": 926490.0}, {"date": "2016-08-29", "close": 252.31, "volume": 1035550.0}, {"date": "2016-08-30", "close": 256.03, "volume": 1425722.0}, {"date": "2016-08-31", "close": 257.21, "volume": 1433293.0}, {"date": "2016-09-01", "close": 268.82, "volume": 7872014.0}, {"date": "2016-09-02", "close": 271.79, "volume": 3715126.0}, {"date": "2016-09-06", "close": 274.67, "volume": 5043837.0}, {"date": "2016-09-07", "close": 277.56, "volume": 35461390.0}, {"date": "2016-09-08", "close": 268.66, "volume": 5006160.0}, {"date": "2016-09-09", "close": 264.12, "volume": 2896881.0}, {"date": "2016-09-12", "close": 269.31, "volume": 2537003.0}, {"date": "2016-09-13", "close": 264.97, "volume": 1981108.0}, {"date": "2016-09-14", "close": 266.69, "volume": 1302323.0}, {"date": "2016-09-15", "close": 266.27, "volume": 1692849.0}, {"date": "2016-09-16", "close": 265.94, "volume": 2515079.0}, {"date": "2016-09-19", "close": 262.93, "volume": 2133111.0}, {"date": "2016-09-20", "close": 264.56, "volume": 1968211.0}, {"date": "2016-09-21", "close": 274.27, "volume": 2320152.0}, {"date": "2016-09-22", "close": 276.73, "volume": 1622160.0}, {"date": "2016-09-23", "close": 276.08, "volume": 834596.0}, {"date": "2016-09-26", "close": 273.82, "volume": 1295212.0}, {"date": "2016-09-27", "close": 275.4, "volume": 1269283.0}, {"date": "2016-09-28", "close": 276.57, "volume": 1175549.0}, {"date": "2016-09-29", "close": 271.83, "volume": 1793641.0}, {"date": "2016-09-30", "close": 269.97, "volume": 1875169.0}, {"date": "2016-10-03", "close": 268.16, "volume": 1908940.0}, {"date": "2016-10-04", "close": 267.41, "volume": 1743835.0}, {"date": "2016-10-05", "close": 267.08, "volume": 1333435.0}, {"date": "2016-10-06", "close": 268.17, "volume": 1079546.0}, {"date": "2016-10-07", "close": 266.97, "volume": 1373468.0}, {"date": "2016-10-10", "close": 267.85, "volume": 2016316.0}, {"date": "2016-10-11", "close": 257.86, "volume": 3440485.0}, {"date": "2016-10-12", "close": 256.89, "volume": 1702628.0}, {"date": "2016-10-13", "close": 256.4, "volume": 1284564.0}, {"date": "2016-10-14", "close": 257.59, "volume": 1112901.0}, {"date": "2016-10-17", "close": 257.52, "volume": 823169.0}, {"date": "2016-10-18", "close": 259.95, "volume": 1127212.0}, {"date": "2016-10-19", "close": 260.2, "volume": 1319252.0}, {"date": "2016-10-20", "close": 258.12, "volume": 1518548.0}, {"date": "2016-10-21", "close": 255.06, "volume": 2250546.0}, {"date": "2016-10-24", "close": 259.6, "volume": 1382017.0}, {"date": "2016-10-25", "close": 257.06, "volume": 1680654.0}, {"date": "2016-10-26", "close": 248.64, "volume": 2999330.0}, {"date": "2016-10-27", "close": 244.1, "volume": 2875462.0}, {"date": "2016-10-28", "close": 249.25, "volume": 2041727.0}, {"date": "2016-10-31", "close": 249.89, "volume": 1230026.0}, {"date": "2016-11-01", "close": 249.57, "volume": 1676428.0}, {"date": "2016-11-02", "close": 252.91, "volume": 3472012.0}, {"date": "2016-11-03", "close": 247.42, "volume": 4560570.0}, {"date": "2016-11-04", "close": 250.23, "volume": 2424186.0}, {"date": "2016-11-07", "close": 257.16, "volume": 2372554.0}, {"date": "2016-11-08", "close": 262.26, "volume": 1715044.0}, {"date": "2016-11-09", "close": 269.83, "volume": 4369703.0}, {"date": "2016-11-10", "close": 270.87, "volume": 5210854.0}, {"date": "2016-11-11", "close": 272.44, "volume": 2111928.0}, {"date": "2016-11-14", "close": 263.14, "volume": 2474958.0}, {"date": "2016-11-15", "close": 260.2, "volume": 2686470.0}, {"date": "2016-11-16", "close": 261.99, "volume": 2344414.0}, {"date": "2016-11-17", "close": 265.48, "volume": 1346873.0}, {"date": "2016-11-18", "close": 262.7, "volume": 1753669.0}, {"date": "2016-11-21", "close": 264.1, "volume": 1581799.0}, {"date": "2016-11-22", "close": 273.02, "volume": 2798940.0}, {"date": "2016-11-23", "close": 272.31, "volume": 1358511.0}, {"date": "2016-11-25", "close": 275.5, "volume": 626949.0}, {"date": "2016-11-28", "close": 270.82, "volume": 1705911.0}, {"date": "2016-11-29", "close": 280.49, "volume": 2657337.0}, {"date": "2016-11-30", "close": 275.31, "volume": 2486047.0}, {"date": "2016-12-01", "close": 272.55, "volume": 1401249.0}, {"date": "2016-12-02", "close": 266.67, "volume": 1750054.0}, {"date": "2016-12-05", "close": 270.93, "volume": 1762338.0}, {"date": "2016-12-06", "close": 276.32, "volume": 1233263.0}, {"date": "2016-12-07", "close": 284.25, "volume": 2007704.0}, {"date": "2016-12-08", "close": 279.0, "volume": 1757656.0}, {"date": "2016-12-09", "close": 278.81, "volume": 1317208.0}, {"date": "2016-12-12", "close": 277.92, "volume": 1490687.0}, {"date": "2016-12-13", "close": 283.86, "volume": 1470003.0}, {"date": "2016-12-14", "close": 288.26, "volume": 2459733.0}, {"date": "2016-12-15", "close": 291.16, "volume": 1842793.0}, {"date": "2016-12-16", "close": 288.44, "volume": 2331965.0}, {"date": "2016-12-19", "close": 288.91, "volume": 929906.0}, {"date": "2016-12-20", "close": 290.38, "volume": 880081.0}, {"date": "2016-12-21", "close": 291.24, "volume": 813053.0}, {"date": "2016-12-22", "close": 291.02, "volume": 769098.0}, {"date": "2016-12-23", "close": 290.43, "volume": 627474.0}, {"date": "2016-12-27", "close": 291.8, "volume": 823165.0}, {"date": "2016-12-28", "close": 291.12, "volume": 874147.0}, {"date": "2016-12-29", "close": 292.19, "volume": 1030954.0}, {"date": "2016-12-30", "close": 287.92, "volume": 1327766.0}, {"date": "2017-01-03", "close": 285.77, "volume": 1697792.0}, {"date": "2017-01-04", "close": 291.55, "volume": 1631052.0}, {"date": "2017-01-05", "close": 296.17, "volume": 1711675.0}, {"date": "2017-01-06", "close": 298.16, "volume": 1101253.0}, {"date": "2017-01-09", "close": 296.26, "volume": 1719599.0}, {"date": "2017-01-10", "close": 298.2, "volume": 1510062.0}, {"date": "2017-01-11", "close": 299.54, "volume": 1237912.0}, {"date": "2017-01-12", "close": 297.19, "volume": 1415377.0}, {"date": "2017-01-13", "close": 298.43, "volume": 1023551.0}, {"date": "2017-01-17", "close": 306.14, "volume": 3908041.0}, {"date": "2017-01-18", "close": 303.69, "volume": 1220620.0}, {"date": "2017-01-19", "close": 306.13, "volume": 1140407.0}, {"date": "2017-01-20", "close": 308.44, "volume": 1327003.0}, {"date": "2017-01-23", "close": 308.7, "volume": 1763048.0}, {"date": "2017-01-24", "close": 308.35, "volume": 1058837.0}, {"date": "2017-01-25", "close": 310.31, "volume": 1120498.0}, {"date": "2017-01-26", "close": 333.15, "volume": 12358700.0}, {"date": "2017-01-27", "close": 323.55, "volume": 2748907.0}, {"date": "2017-01-30", "close": 324.8, "volume": 2104052.0}, {"date": "2017-01-31", "close": 323.95, "volume": 1005855.0}, {"date": "2017-02-01", "close": 326.85, "volume": 944232.0}, {"date": "2017-02-02", "close": 324.41, "volume": 842630.0}, {"date": "2017-02-03", "close": 328.71, "volume": 1105797.0}, {"date": "2017-02-06", "close": 322.6, "volume": 2395676.0}, {"date": "2017-02-07", "close": 323.37, "volume": 1892097.0}, {"date": "2017-02-08", "close": 325.73, "volume": 982675.0}, {"date": "2017-02-09", "close": 325.07, "volume": 1224596.0}, {"date": "2017-02-10", "close": 324.56, "volume": 1035137.0}, {"date": "2017-02-13", "close": 323.02, "volume": 1708519.0}, {"date": "2017-02-14", "close": 322.0, "volume": 1091534.0}, {"date": "2017-02-15", "close": 325.18, "volume": 1380198.0}, {"date": "2017-02-16", "close": 324.46, "volume": 2050704.0}, {"date": "2017-02-17", "close": 326.55, "volume": 1532224.0}, {"date": "2017-02-21", "close": 325.15, "volume": 1283794.0}, {"date": "2017-02-22", "close": 325.14, "volume": 1475398.0}, {"date": "2017-02-23", "close": 324.43, "volume": 1530162.0}, {"date": "2017-02-24", "close": 326.75, "volume": 1160153.0}, {"date": "2017-02-27", "close": 326.73, "volume": 918701.0}, {"date": "2017-02-28", "close": 323.06, "volume": 1292888.0}, {"date": "2017-03-01", "close": 325.17, "volume": 1492977.0}, {"date": "2017-03-02", "close": 323.95, "volume": 897024.0}, {"date": "2017-03-03", "close": 322.32, "volume": 1130973.0}, {"date": "2017-03-06", "close": 323.77, "volume": 765469.0}, {"date": "2017-03-07", "close": 323.24, "volume": 1093502.0}, {"date": "2017-03-08", "close": 322.6, "volume": 1030004.0}, {"date": "2017-03-09", "close": 323.14, "volume": 921449.0}, {"date": "2017-03-10", "close": 323.48, "volume": 728654.0}, {"date": "2017-03-13", "close": 324.34, "volume": 596715.0}, {"date": "2017-03-14", "close": 324.64, "volume": 551632.0}, {"date": "2017-03-15", "close": 325.38, "volume": 1124988.0}, {"date": "2017-03-16", "close": 323.72, "volume": 724979.0}, {"date": "2017-03-17", "close": 325.81, "volume": 1450585.0}, {"date": "2017-03-20", "close": 324.99, "volume": 730309.0}, {"date": "2017-03-21", "close": 320.66, "volume": 801224.0}, {"date": "2017-03-22", "close": 321.2, "volume": 803258.0}, {"date": "2017-03-23", "close": 323.62, "volume": 1001453.0}, {"date": "2017-03-24", "close": 325.35, "volume": 1442035.0}, {"date": "2017-03-27", "close": 323.14, "volume": 1168924.0}, {"date": "2017-03-28", "close": 324.08, "volume": 1190400.0}, {"date": "2017-03-29", "close": 325.94, "volume": 810841.0}, {"date": "2017-03-30", "close": 328.12, "volume": 850636.0}, {"date": "2017-03-31", "close": 327.32, "volume": 1050238.0}, {"date": "2017-04-03", "close": 328.27, "volume": 1121556.0}, {"date": "2017-04-04", "close": 331.52, "volume": 1618863.0}, {"date": "2017-04-05", "close": 331.99, "volume": 1535056.0}, {"date": "2017-04-06", "close": 336.8, "volume": 1638123.0}, {"date": "2017-04-07", "close": 330.65, "volume": 1494521.0}, {"date": "2017-04-10", "close": 331.37, "volume": 965591.0}, {"date": "2017-04-11", "close": 332.3, "volume": 875858.0}, {"date": "2017-04-12", "close": 334.57, "volume": 1061588.0}, {"date": "2017-04-13", "close": 330.0, "volume": 705179.0}, {"date": "2017-04-17", "close": 330.36, "volume": 730304.0}, {"date": "2017-04-18", "close": 328.18, "volume": 1392556.0}, {"date": "2017-04-19", "close": 333.61, "volume": 1011041.0}, {"date": "2017-04-20", "close": 335.59, "volume": 887982.0}, {"date": "2017-04-21", "close": 338.48, "volume": 1092173.0}, {"date": "2017-04-24", "close": 340.36, "volume": 1138233.0}, {"date": "2017-04-25", "close": 344.5, "volume": 1404624.0}, {"date": "2017-04-26", "close": 345.4, "volume": 1495368.0}, {"date": "2017-04-27", "close": 348.8, "volume": 865528.0}, {"date": "2017-04-28", "close": 345.16, "volume": 1251677.0}, {"date": "2017-05-01", "close": 344.14, "volume": 1527435.0}, {"date": "2017-05-02", "close": 337.69, "volume": 2490268.0}, {"date": "2017-05-03", "close": 324.49, "volume": 4124187.0}, {"date": "2017-05-04", "close": 322.6, "volume": 1782282.0}, {"date": "2017-05-05", "close": 334.78, "volume": 1986812.0}, {"date": "2017-05-08", "close": 323.81, "volume": 3222049.0}, {"date": "2017-05-09", "close": 325.52, "volume": 1471422.0}, {"date": "2017-05-10", "close": 325.58, "volume": 940339.0}, {"date": "2017-05-11", "close": 324.61, "volume": 1071091.0}, {"date": "2017-05-12", "close": 322.0, "volume": 1523690.0}, {"date": "2017-05-15", "close": 321.07, "volume": 1893056.0}, {"date": "2017-05-16", "close": 320.01, "volume": 1459293.0}, {"date": "2017-05-17", "close": 313.11, "volume": 2390074.0}, {"date": "2017-05-18", "close": 315.88, "volume": 1797353.0}, {"date": "2017-05-19", "close": 315.78, "volume": 1915804.0}, {"date": "2017-05-22", "close": 316.42, "volume": 1841655.0}, {"date": "2017-05-23", "close": 318.79, "volume": 1444073.0}, {"date": "2017-05-24", "close": 329.04, "volume": 1900032.0}, {"date": "2017-05-25", "close": 333.76, "volume": 2179995.0}, {"date": "2017-05-26", "close": 337.44, "volume": 910228.0}, {"date": "2017-05-30", "close": 338.92, "volume": 1062379.0}, {"date": "2017-05-31", "close": 345.55, "volume": 2001277.0}, {"date": "2017-06-01", "close": 346.39, "volume": 2390020.0}, {"date": "2017-06-02", "close": 353.03, "volume": 1581335.0}, {"date": "2017-06-05", "close": 344.43, "volume": 1478954.0}, {"date": "2017-06-06", "close": 342.83, "volume": 1042019.0}, {"date": "2017-06-07", "close": 345.88, "volume": 964354.0}, {"date": "2017-06-08", "close": 337.45, "volume": 1987494.0}, {"date": "2017-06-09", "close": 332.84, "volume": 1442706.0}, {"date": "2017-06-12", "close": 338.65, "volume": 1395664.0}, {"date": "2017-06-13", "close": 341.81, "volume": 1106217.0}, {"date": "2017-06-14", "close": 338.33, "volume": 1276585.0}, {"date": "2017-06-15", "close": 338.34, "volume": 1252577.0}, {"date": "2017-06-16", "close": 340.22, "volume": 2383560.0}, {"date": "2017-06-19", "close": 340.26, "volume": 1738902.0}, {"date": "2017-06-20", "close": 333.61, "volume": 2161121.0}, {"date": "2017-06-21", "close": 333.88, "volume": 1006421.0}, {"date": "2017-06-22", "close": 334.13, "volume": 1092054.0}, {"date": "2017-06-23", "close": 330.8, "volume": 3049431.0}, {"date": "2017-06-26", "close": 332.65, "volume": 941893.0}, {"date": "2017-06-27", "close": 329.87, "volume": 1448187.0}, {"date": "2017-06-28", "close": 340.3, "volume": 1502988.0}, {"date": "2017-06-29", "close": 335.74, "volume": 2025077.0}, {"date": "2017-06-30", "close": 336.85, "volume": 1391645.0}, {"date": "2017-07-03", "close": 328.67, "volume": 793720.0}, {"date": "2017-07-05", "close": 335.11, "volume": 1341912.0}, {"date": "2017-07-06", "close": 332.18, "volume": 1251939.0}, {"date": "2017-07-07", "close": 332.43, "volume": 843483.0}, {"date": "2017-07-10", "close": 336.6, "volume": 997556.0}, {"date": "2017-07-11", "close": 337.85, "volume": 953620.0}, {"date": "2017-07-12", "close": 342.65, "volume": 1071590.0}, {"date": "2017-07-13", "close": 339.04, "volume": 930153.0}, {"date": "2017-07-14", "close": 342.8, "volume": 1070536.0}, {"date": "2017-07-17", "close": 342.31, "volume": 962082.0}, {"date": "2017-07-18", "close": 344.63, "volume": 892129.0}, {"date": "2017-07-19", "close": 346.61, "volume": 1213717.0}, {"date": "2017-07-20", "close": 345.3, "volume": 1229884.0}, {"date": "2017-07-21", "close": 350.07, "volume": 1340981.0}, {"date": "2017-07-24", "close": 348.08, "volume": 1397027.0}, {"date": "2017-07-25", "close": 348.0, "volume": 881657.0}, {"date": "2017-07-26", "close": 348.77, "volume": 2265786.0}, {"date": "2017-07-27", "close": 366.9, "volume": 3552378.0}, {"date": "2017-07-28", "close": 370.26, "volume": 1599525.0}, {"date": "2017-07-31", "close": 391.91, "volume": 6271392.0}, {"date": "2017-08-01", "close": 387.42, "volume": 2273970.0}, {"date": "2017-08-02", "close": 385.54, "volume": 1370363.0}, {"date": "2017-08-03", "close": 384.3, "volume": 1006645.0}, {"date": "2017-08-04", "close": 384.63, "volume": 697988.0}, {"date": "2017-08-07", "close": 381.02, "volume": 1309008.0}, {"date": "2017-08-08", "close": 389.75, "volume": 1912989.0}, {"date": "2017-08-09", "close": 400.9, "volume": 3988082.0}, {"date": "2017-08-10", "close": 398.68, "volume": 1963916.0}, {"date": "2017-08-11", "close": 394.49, "volume": 2399848.0}, {"date": "2017-08-14", "close": 401.08, "volume": 2439869.0}, {"date": "2017-08-15", "close": 397.73, "volume": 2258024.0}, {"date": "2017-08-16", "close": 400.78, "volume": 1727324.0}, {"date": "2017-08-17", "close": 393.36, "volume": 1580604.0}, {"date": "2017-08-18", "close": 392.97, "volume": 1304251.0}, {"date": "2017-08-21", "close": 396.45, "volume": 968693.0}, {"date": "2017-08-22", "close": 397.05, "volume": 994184.0}, {"date": "2017-08-23", "close": 390.33, "volume": 1280580.0}, {"date": "2017-08-24", "close": 389.23, "volume": 1401052.0}, {"date": "2017-08-25", "close": 388.79, "volume": 758648.0}, {"date": "2017-08-28", "close": 389.23, "volume": 988035.0}, {"date": "2017-08-29", "close": 388.82, "volume": 1117978.0}, {"date": "2017-08-30", "close": 393.37, "volume": 953889.0}, {"date": "2017-08-31", "close": 398.54, "volume": 1921821.0}, {"date": "2017-09-01", "close": 392.48, "volume": 1240566.0}, {"date": "2017-09-05", "close": 393.32, "volume": 1189306.0}, {"date": "2017-09-06", "close": 402.5, "volume": 1660711.0}, {"date": "2017-09-07", "close": 395.64, "volume": 2802025.0}, {"date": "2017-09-08", "close": 392.9, "volume": 2141667.0}, {"date": "2017-09-11", "close": 381.01, "volume": 2090660.0}, {"date": "2017-09-12", "close": 381.57, "volume": 2719090.0}, {"date": "2017-09-13", "close": 385.13, "volume": 1616588.0}, {"date": "2017-09-14", "close": 376.0, "volume": 2338033.0}, {"date": "2017-09-15", "close": 369.47, "volume": 5243673.0}, {"date": "2017-09-18", "close": 368.17, "volume": 1870865.0}, {"date": "2017-09-19", "close": 364.02, "volume": 3293103.0}, {"date": "2017-09-20", "close": 367.01, "volume": 2156612.0}, {"date": "2017-09-21", "close": 361.08, "volume": 2374150.0}, {"date": "2017-09-22", "close": 360.3, "volume": 2078451.0}, {"date": "2017-09-25", "close": 357.58, "volume": 1773023.0}, {"date": "2017-09-26", "close": 359.04, "volume": 1990753.0}, {"date": "2017-09-27", "close": 362.85, "volume": 2252823.0}, {"date": "2017-09-28", "close": 360.95, "volume": 1198951.0}, {"date": "2017-09-29", "close": 363.42, "volume": 1305200.0}, {"date": "2017-10-02", "close": 364.11, "volume": 1295181.0}, {"date": "2017-10-03", "close": 369.51, "volume": 1272032.0}, {"date": "2017-10-04", "close": 371.09, "volume": 920150.0}, {"date": "2017-10-05", "close": 369.72, "volume": 1801627.0}, {"date": "2017-10-06", "close": 367.4, "volume": 1238972.0}, {"date": "2017-10-09", "close": 366.05, "volume": 1241484.0}, {"date": "2017-10-10", "close": 364.92, "volume": 1111015.0}, {"date": "2017-10-11", "close": 365.12, "volume": 1432621.0}, {"date": "2017-10-12", "close": 355.71, "volume": 2592918.0}, {"date": "2017-10-13", "close": 357.4, "volume": 2710259.0}, {"date": "2017-10-16", "close": 362.6, "volume": 1144270.0}, {"date": "2017-10-17", "close": 357.84, "volume": 1178021.0}, {"date": "2017-10-18", "close": 352.07, "volume": 1326746.0}, {"date": "2017-10-19", "close": 351.67, "volume": 1979035.0}, {"date": "2017-10-20", "close": 350.76, "volume": 1317407.0}, {"date": "2017-10-23", "close": 345.07, "volume": 1831874.0}, {"date": "2017-10-24", "close": 340.26, "volume": 2172615.0}, {"date": "2017-10-25", "close": 344.91, "volume": 3518323.0}, {"date": "2017-10-26", "close": 316.29, "volume": 8927555.0}, {"date": "2017-10-27", "close": 319.76, "volume": 3539039.0}, {"date": "2017-10-30", "close": 323.98, "volume": 3402129.0}, {"date": "2017-10-31", "close": 334.17, "volume": 3727221.0}, {"date": "2017-11-01", "close": 338.22, "volume": 2323247.0}, {"date": "2017-11-02", "close": 337.66, "volume": 2074108.0}, {"date": "2017-11-03", "close": 335.43, "volume": 2226149.0}, {"date": "2017-11-06", "close": 348.4, "volume": 3956652.0}, {"date": "2017-11-07", "close": 343.01, "volume": 1721025.0}, {"date": "2017-11-08", "close": 337.9, "volume": 1372574.0}, {"date": "2017-11-09", "close": 341.2, "volume": 1364222.0}, {"date": "2017-11-10", "close": 338.44, "volume": 868766.0}, {"date": "2017-11-13", "close": 343.72, "volume": 908984.0}, {"date": "2017-11-14", "close": 336.81, "volume": 1451191.0}, {"date": "2017-11-15", "close": 334.22, "volume": 1789902.0}, {"date": "2017-11-16", "close": 340.63, "volume": 1513190.0}, {"date": "2017-11-17", "close": 341.54, "volume": 1250464.0}, {"date": "2017-11-20", "close": 338.37, "volume": 2286872.0}, {"date": "2017-11-21", "close": 338.42, "volume": 1952084.0}, {"date": "2017-11-22", "close": 334.27, "volume": 961096.0}, {"date": "2017-11-24", "close": 328.98, "volume": 769024.0}, {"date": "2017-11-27", "close": 321.84, "volume": 2092350.0}, {"date": "2017-11-28", "close": 325.89, "volume": 2749211.0}, {"date": "2017-11-29", "close": 331.67, "volume": 2320815.0}, {"date": "2017-11-30", "close": 326.21, "volume": 4062738.0}, {"date": "2017-12-01", "close": 336.27, "volume": 2124758.0}, {"date": "2017-12-04", "close": 334.0, "volume": 2629759.0}, {"date": "2017-12-05", "close": 330.95, "volume": 1529681.0}, {"date": "2017-12-06", "close": 322.64, "volume": 1532195.0}, {"date": "2017-12-07", "close": 325.22, "volume": 2064063.0}, {"date": "2017-12-08", "close": 324.5, "volume": 2024956.0}, {"date": "2017-12-11", "close": 331.49, "volume": 2021982.0}, {"date": "2017-12-12", "close": 329.99, "volume": 1966085.0}, {"date": "2017-12-13", "close": 329.0, "volume": 2056141.0}, {"date": "2017-12-14", "close": 328.68, "volume": 1600238.0}, {"date": "2017-12-15", "close": 322.31, "volume": 3521497.0}, {"date": "2017-12-18", "close": 323.23, "volume": 1985493.0}, {"date": "2017-12-19", "close": 316.97, "volume": 1649333.0}, {"date": "2017-12-20", "close": 316.38, "volume": 1886727.0}, {"date": "2017-12-21", "close": 332.94, "volume": 1813239.0}, {"date": "2017-12-22", "close": 338.2, "volume": 1460343.0}, {"date": "2017-12-26", "close": 340.4, "volume": 1123774.0}, {"date": "2017-12-27", "close": 333.25, "volume": 2044745.0}, {"date": "2017-12-28", "close": 338.03, "volume": 764615.0}, {"date": "2017-12-29", "close": 335.96, "volume": 846786.0}, {"date": "2018-01-02", "close": 348.97, "volume": 2789244.0}, {"date": "2018-01-03", "close": 353.03, "volume": 2500766.0}, {"date": "2018-01-04", "close": 349.79, "volume": 1176448.0}, {"date": "2018-01-05", "close": 350.88, "volume": 1960426.0}, {"date": "2018-01-08", "close": 356.55, "volume": 1485897.0}, {"date": "2018-01-09", "close": 354.76, "volume": 938935.0}, {"date": "2018-01-10", "close": 350.83, "volume": 1075642.0}, {"date": "2018-01-11", "close": 355.27, "volume": 968832.0}, {"date": "2018-01-12", "close": 354.0, "volume": 644642.0}, {"date": "2018-01-16", "close": 352.93, "volume": 1112560.0}, {"date": "2018-01-17", "close": 357.84, "volume": 1109453.0}, {"date": "2018-01-18", "close": 365.25, "volume": 1520312.0}, {"date": "2018-01-19", "close": 366.05, "volume": 1381533.0}, {"date": "2018-01-22", "close": 370.25, "volume": 1764810.0}, {"date": "2018-01-23", "close": 369.25, "volume": 1018608.0}, {"date": "2018-01-24", "close": 376.18, "volume": 1753446.0}, {"date": "2018-01-25", "close": 375.14, "volume": 981775.0}, {"date": "2018-01-26", "close": 377.0, "volume": 1220892.0}, {"date": "2018-01-29", "close": 374.5, "volume": 922817.0}, {"date": "2018-01-30", "close": 376.57, "volume": 1239373.0}, {"date": "2018-01-31", "close": 377.25, "volume": 2141435.0}, {"date": "2018-02-01", "close": 371.18, "volume": 1927207.0}, {"date": "2018-02-02", "close": 387.5, "volume": 4366818.0}, {"date": "2018-02-05", "close": 372.57, "volume": 2856714.0}, {"date": "2018-02-06", "close": 369.75, "volume": 4468173.0}, {"date": "2018-02-07", "close": 363.55, "volume": 1553783.0}, {"date": "2018-02-08", "close": 348.65, "volume": 1768248.0}, {"date": "2018-02-09", "close": 349.43, "volume": 1906077.0}, {"date": "2018-02-12", "close": 357.88, "volume": 855081.0}, {"date": "2018-02-13", "close": 355.68, "volume": 708387.0}, {"date": "2018-02-14", "close": 358.94, "volume": 910148.0}, {"date": "2018-02-15", "close": 363.67, "volume": 1088797.0}, {"date": "2018-02-16", "close": 365.66, "volume": 743256.0}, {"date": "2018-02-20", "close": 358.77, "volume": 803193.0}, {"date": "2018-02-21", "close": 360.97, "volume": 878277.0}, {"date": "2018-02-22", "close": 356.75, "volume": 566097.0}, {"date": "2018-02-23", "close": 365.06, "volume": 613542.0}, {"date": "2018-02-26", "close": 358.02, "volume": 770171.0}, {"date": "2018-02-27", "close": 351.22, "volume": 947061.0}, {"date": "2018-02-28", "close": 341.93, "volume": 1063465.0}, {"date": "2018-03-01", "close": 339.41, "volume": 1363473.0}, {"date": "2018-03-02", "close": 332.75, "volume": 1981732.0}, {"date": "2018-03-05", "close": 346.6, "volume": 2740273.0}, {"date": "2018-03-06", "close": 337.96, "volume": 1188338.0}, {"date": "2018-03-07", "close": 338.67, "volume": 1058854.0}, {"date": "2018-03-08", "close": 341.19, "volume": 1032266.0}, {"date": "2018-03-09", "close": 347.59, "volume": 940926.0}, {"date": "2018-03-12", "close": 359.22, "volume": 1936663.0}, {"date": "2018-03-13", "close": 350.01, "volume": 823326.0}, {"date": "2018-03-14", "close": 340.96, "volume": 1298792.0}, {"date": "2018-03-15", "close": 339.55, "volume": 832022.0}, {"date": "2018-03-16", "close": 342.17, "volume": 2846303.0}, {"date": "2018-03-19", "close": 332.99, "volume": 1348427.0}, {"date": "2018-03-20", "close": 327.61, "volume": 1087884.0}, {"date": "2018-03-21", "close": 325.47, "volume": 907375.0}, {"date": "2018-03-22", "close": 322.97, "volume": 2764163.0}, {"date": "2018-03-23", "close": 312.39, "volume": 1195342.0}, {"date": "2018-03-26", "close": 312.18, "volume": 1747479.0}, {"date": "2018-03-27", "close": 310.22, "volume": 1494162.0}, {"date": "2018-03-28", "close": 306.26, "volume": 1305811.0}, {"date": "2018-03-29", "close": 311.22, "volume": 1446725.0}, {"date": "2018-04-02", "close": 303.87, "volume": 1742179.0}, {"date": "2018-04-03", "close": 306.37, "volume": 1706091.0}, {"date": "2018-04-04", "close": 311.69, "volume": 1852181.0}, {"date": "2018-04-05", "close": 317.02, "volume": 867260.0}, {"date": "2018-04-06", "close": 310.67, "volume": 1226849.0}, {"date": "2018-04-09", "close": 316.51, "volume": 1144042.0}, {"date": "2018-04-10", "close": 308.24, "volume": 1574259.0}, {"date": "2018-04-11", "close": 303.33, "volume": 1606569.0}, {"date": "2018-04-12", "close": 306.34, "volume": 1669204.0}, {"date": "2018-04-13", "close": 305.91, "volume": 964093.0}, {"date": "2018-04-16", "close": 312.84, "volume": 1321635.0}, {"date": "2018-04-17", "close": 310.48, "volume": 1305503.0}, {"date": "2018-04-18", "close": 317.46, "volume": 1026209.0}, {"date": "2018-04-19", "close": 315.55, "volume": 1112201.0}, {"date": "2018-04-20", "close": 310.94, "volume": 901695.0}, {"date": "2018-04-23", "close": 309.97, "volume": 805785.0}, {"date": "2018-04-24", "close": 301.28, "volume": 1053893.0}, {"date": "2018-04-25", "close": 300.35, "volume": 1979810.0}, {"date": "2018-04-26", "close": 298.15, "volume": 1509558.0}, {"date": "2018-04-27", "close": 263.325, "volume": 15522450.0}, {"date": "2018-04-30", "close": 271.29, "volume": 6429074.0}, {"date": "2018-05-01", "close": 279.4, "volume": 3597375.0}, {"date": "2018-05-02", "close": 274.78, "volume": 2141134.0}, {"date": "2018-05-03", "close": 271.36, "volume": 2194229.0}, {"date": "2018-05-04", "close": 276.07, "volume": 1241896.0}, {"date": "2018-05-07", "close": 278.1, "volume": 1131948.0}, {"date": "2018-05-08", "close": 271.01, "volume": 1624134.0}, {"date": "2018-05-09", "close": 270.13, "volume": 1559622.0}, {"date": "2018-05-10", "close": 272.83, "volume": 1984428.0}, {"date": "2018-05-11", "close": 272.81, "volume": 1825664.0}, {"date": "2018-05-14", "close": 272.84, "volume": 1808933.0}, {"date": "2018-05-15", "close": 270.31, "volume": 1775011.0}, {"date": "2018-05-16", "close": 272.33, "volume": 1824774.0}, {"date": "2018-05-17", "close": 268.17, "volume": 1255929.0}, {"date": "2018-05-18", "close": 270.17, "volume": 1625963.0}, {"date": "2018-05-21", "close": 266.55, "volume": 2045221.0}, {"date": "2018-05-22", "close": 267.66, "volume": 1313987.0}, {"date": "2018-05-23", "close": 274.09, "volume": 1418003.0}, {"date": "2018-05-24", "close": 268.43, "volume": 1291551.0}, {"date": "2018-05-25", "close": 270.2, "volume": 769459.0}, {"date": "2018-05-29", "close": 266.36, "volume": 1181619.0}, {"date": "2018-05-30", "close": 266.94, "volume": 1347034.0}, {"date": "2018-05-31", "close": 261.04, "volume": 3129891.0}, {"date": "2018-06-01", "close": 261.87, "volume": 1690069.0}, {"date": "2018-06-04", "close": 267.98, "volume": 1470295.0}, {"date": "2018-06-05", "close": 265.95, "volume": 1178895.0}, {"date": "2018-06-06", "close": 275.09, "volume": 1645087.0}, {"date": "2018-06-07", "close": 278.19, "volume": 1831939.0}, {"date": "2018-06-08", "close": 277.26, "volume": 2903032.0}, {"date": "2018-06-11", "close": 283.06, "volume": 2015679.0}, {"date": "2018-06-12", "close": 290.98, "volume": 3606450.0}, {"date": "2018-06-13", "close": 285.02, "volume": 2577708.0}, {"date": "2018-06-14", "close": 295.61, "volume": 2379298.0}, {"date": "2018-06-15", "close": 297.2, "volume": 2405014.0}, {"date": "2018-06-18", "close": 295.25, "volume": 2391107.0}, {"date": "2018-06-19", "close": 292.99, "volume": 1341345.0}, {"date": "2018-06-20", "close": 290.34, "volume": 1557461.0}, {"date": "2018-06-21", "close": 291.86, "volume": 843350.0}, {"date": "2018-06-22", "close": 299.3, "volume": 1458966.0}, {"date": "2018-06-25", "close": 295.53, "volume": 1663730.0}, {"date": "2018-06-26", "close": 299.3, "volume": 1025038.0}, {"date": "2018-06-27", "close": 296.04, "volume": 953551.0}, {"date": "2018-06-28", "close": 295.05, "volume": 991716.0}, {"date": "2018-06-29", "close": 293.21, "volume": 1398005.0}, {"date": "2018-07-02", "close": 293.91, "volume": 900866.0}, {"date": "2018-07-03", "close": 299.51, "volume": 664336.0}, {"date": "2018-07-05", "close": 296.18, "volume": 1083978.0}, {"date": "2018-07-06", "close": 304.43, "volume": 1053976.0}, {"date": "2018-07-09", "close": 308.22, "volume": 895065.0}, {"date": "2018-07-10", "close": 305.71, "volume": 1083949.0}, {"date": "2018-07-11", "close": 301.37, "volume": 814156.0}, {"date": "2018-07-12", "close": 305.02, "volume": 797816.0}, {"date": "2018-07-13", "close": 304.84, "volume": 669788.0}, {"date": "2018-07-16", "close": 304.19, "volume": 704365.0}, {"date": "2018-07-17", "close": 302.03, "volume": 616391.0}, {"date": "2018-07-18", "close": 299.6, "volume": 2003154.0}, {"date": "2018-07-19", "close": 291.14, "volume": 1422052.0}, {"date": "2018-07-20", "close": 288.84, "volume": 1093562.0}, {"date": "2018-07-23", "close": 287.82, "volume": 964412.0}, {"date": "2018-07-24", "close": 282.32, "volume": 1163175.0}, {"date": "2018-07-25", "close": 274.65, "volume": 1747857.0}, {"date": "2018-07-26", "close": 286.91, "volume": 1930697.0}, {"date": "2018-07-27", "close": 286.29, "volume": 1350586.0}, {"date": "2018-07-30", "close": 293.9, "volume": 1076200.0}, {"date": "2018-07-31", "close": 304.58, "volume": 2533028.0}, {"date": "2018-08-01", "close": 301.43, "volume": 1042222.0}, {"date": "2018-08-02", "close": 294.2, "volume": 1064208.0}, {"date": "2018-08-03", "close": 303.66, "volume": 1195655.0}, {"date": "2018-08-06", "close": 300.0, "volume": 852958.0}, {"date": "2018-08-07", "close": 297.03, "volume": 2290701.0}, {"date": "2018-08-08", "close": 298.2, "volume": 1101762.0}, {"date": "2018-08-09", "close": 305.17, "volume": 1403080.0}, {"date": "2018-08-10", "close": 302.45, "volume": 1749530.0}, {"date": "2018-08-13", "close": 302.06, "volume": 1326629.0}, {"date": "2018-08-14", "close": 307.86, "volume": 1653281.0}, {"date": "2018-08-15", "close": 295.75, "volume": 2420120.0}, {"date": "2018-08-16", "close": 302.0, "volume": 1457984.0}, {"date": "2018-08-17", "close": 299.64, "volume": 1029388.0}, {"date": "2018-08-20", "close": 295.0, "volume": 1683677.0}, {"date": "2018-08-21", "close": 305.08, "volume": 2377406.0}, {"date": "2018-08-22", "close": 300.28, "volume": 1802323.0}, {"date": "2018-08-23", "close": 293.39, "volume": 1995992.0}, {"date": "2018-08-24", "close": 300.67, "volume": 1222522.0}, {"date": "2018-08-27", "close": 304.34, "volume": 1157150.0}, {"date": "2018-08-28", "close": 305.03, "volume": 1340034.0}, {"date": "2018-08-29", "close": 309.15, "volume": 1104226.0}, {"date": "2018-08-30", "close": 309.06, "volume": 1310549.0}, {"date": "2018-08-31", "close": 310.4, "volume": 1254711.0}, {"date": "2018-09-04", "close": 312.99, "volume": 1973989.0}, {"date": "2018-09-05", "close": 306.81, "volume": 1465125.0}, {"date": "2018-09-06", "close": 305.19, "volume": 886034.0}, {"date": "2018-09-07", "close": 305.19, "volume": 1498012.0}, {"date": "2018-09-10", "close": 310.27, "volume": 1249315.0}, {"date": "2018-09-11", "close": 312.84, "volume": 1346166.0}, {"date": "2018-09-12", "close": 312.5, "volume": 2644949.0}, {"date": "2018-09-13", "close": 319.21, "volume": 1562508.0}, {"date": "2018-09-14", "close": 318.13, "volume": 698746.0}, {"date": "2018-09-17", "close": 319.47, "volume": 1232127.0}, {"date": "2018-09-18", "close": 328.79, "volume": 1950044.0}, {"date": "2018-09-19", "close": 329.79, "volume": 1800087.0}, {"date": "2018-09-20", "close": 329.99, "volume": 1051036.0}, {"date": "2018-09-21", "close": 332.59, "volume": 3776670.0}, {"date": "2018-09-24", "close": 327.04, "volume": 1602321.0}, {"date": "2018-09-25", "close": 323.37, "volume": 1608972.0}, {"date": "2018-09-26", "close": 321.67, "volume": 1229272.0}, {"date": "2018-09-27", "close": 325.07, "volume": 780207.0}, {"date": "2018-09-28", "close": 325.88, "volume": 1037035.0}, {"date": "2018-10-01", "close": 321.59, "volume": 1491786.0}, {"date": "2018-10-02", "close": 326.89, "volume": 1269523.0}, {"date": "2018-10-03", "close": 325.29, "volume": 1716177.0}, {"date": "2018-10-04", "close": 324.68, "volume": 1714327.0}, {"date": "2018-10-05", "close": 316.04, "volume": 1585791.0}, {"date": "2018-10-08", "close": 320.24, "volume": 1226278.0}, {"date": "2018-10-09", "close": 322.64, "volume": 760377.0}, {"date": "2018-10-10", "close": 310.13, "volume": 1378821.0}, {"date": "2018-10-11", "close": 301.92, "volume": 1942962.0}, {"date": "2018-10-12", "close": 308.74, "volume": 1662363.0}, {"date": "2018-10-15", "close": 313.89, "volume": 1237140.0}, {"date": "2018-10-16", "close": 321.04, "volume": 1191556.0}, {"date": "2018-10-17", "close": 319.83, "volume": 1115428.0}, {"date": "2018-10-18", "close": 318.1, "volume": 1729109.0}, {"date": "2018-10-19", "close": 321.34, "volume": 1110173.0}, {"date": "2018-10-22", "close": 319.61, "volume": 855249.0}, {"date": "2018-10-23", "close": 317.89, "volume": 1070649.0}, {"date": "2018-10-24", "close": 306.05, "volume": 1296089.0}, {"date": "2018-10-25", "close": 314.81, "volume": 1761440.0}, {"date": "2018-10-26", "close": 295.01, "volume": 4569032.0}, {"date": "2018-10-29", "close": 300.85, "volume": 1821430.0}, {"date": "2018-10-30", "close": 316.22, "volume": 1524319.0}, {"date": "2018-10-31", "close": 320.37, "volume": 1958771.0}, {"date": "2018-11-01", "close": 324.58, "volume": 1440941.0}, {"date": "2018-11-02", "close": 317.87, "volume": 1369562.0}, {"date": "2018-11-05", "close": 323.35, "volume": 787121.0}, {"date": "2018-11-06", "close": 320.67, "volume": 822870.0}, {"date": "2018-11-07", "close": 328.36, "volume": 886469.0}, {"date": "2018-11-08", "close": 324.65, "volume": 1075277.0}, {"date": "2018-11-09", "close": 321.11, "volume": 756836.0}, {"date": "2018-11-12", "close": 323.35, "volume": 860958.0}, {"date": "2018-11-13", "close": 324.56, "volume": 834669.0}, {"date": "2018-11-14", "close": 320.8, "volume": 936400.0}, {"date": "2018-11-15", "close": 318.48, "volume": 1104090.0}, {"date": "2018-11-16", "close": 328.54, "volume": 1190312.0}, {"date": "2018-11-19", "close": 323.6, "volume": 1485590.0}, {"date": "2018-11-20", "close": 305.01, "volume": 2836236.0}, {"date": "2018-11-21", "close": 305.54, "volume": 1096455.0}, {"date": "2018-11-23", "close": 309.43, "volume": 671423.0}, {"date": "2018-11-26", "close": 313.23, "volume": 1109649.0}, {"date": "2018-11-27", "close": 317.64, "volume": 690630.0}, {"date": "2018-11-28", "close": 328.68, "volume": 1174630.0}, {"date": "2018-11-29", "close": 330.33, "volume": 1062053.0}, {"date": "2018-11-30", "close": 329.2, "volume": 1783067.0}, {"date": "2018-12-03", "close": 326.7, "volume": 1154895.0}, {"date": "2018-12-04", "close": 321.84, "volume": 1391808.0}, {"date": "2018-12-06", "close": 326.78, "volume": 1269312.0}, {"date": "2018-12-07", "close": 315.7, "volume": 1135577.0}, {"date": "2018-12-10", "close": 315.64, "volume": 993309.0}, {"date": "2018-12-11", "close": 312.54, "volume": 913998.0}, {"date": "2018-12-12", "close": 316.78, "volume": 958521.0}, {"date": "2018-12-13", "close": 311.48, "volume": 1062591.0}, {"date": "2018-12-14", "close": 309.42, "volume": 959253.0}, {"date": "2018-12-17", "close": 309.28, "volume": 1821863.0}, {"date": "2018-12-18", "close": 305.93, "volume": 1901862.0}, {"date": "2018-12-19", "close": 297.6, "volume": 1910396.0}, {"date": "2018-12-20", "close": 290.45, "volume": 2456593.0}, {"date": "2018-12-21", "close": 283.93, "volume": 3510983.0}, {"date": "2018-12-24", "close": 273.52, "volume": 1009027.0}, {"date": "2018-12-26", "close": 285.7, "volume": 1256886.0}, {"date": "2018-12-27", "close": 284.73, "volume": 1230931.0}, {"date": "2018-12-28", "close": 285.08, "volume": 1035383.0}, {"date": "2018-12-31", "close": 284.97, "volume": 1075271.0}, {"date": "2019-01-02", "close": 287.99, "volume": 1295470.0}, {"date": "2019-01-03", "close": 287.5, "volume": 1175426.0}, {"date": "2019-01-04", "close": 302.74, "volume": 2319081.0}, {"date": "2019-01-07", "close": 301.47, "volume": 1293339.0}, {"date": "2019-01-08", "close": 300.71, "volume": 1049483.0}, {"date": "2019-01-09", "close": 297.64, "volume": 1241378.0}, {"date": "2019-01-10", "close": 292.67, "volume": 1691589.0}, {"date": "2019-01-11", "close": 294.54, "volume": 906820.0}, {"date": "2019-01-14", "close": 291.56, "volume": 1216714.0}, {"date": "2019-01-15", "close": 294.0, "volume": 1144075.0}, {"date": "2019-01-16", "close": 293.81, "volume": 1003107.0}, {"date": "2019-01-17", "close": 294.41, "volume": 824520.0}, {"date": "2019-01-18", "close": 291.4, "volume": 1616841.0}, {"date": "2019-01-22", "close": 284.97, "volume": 2384268.0}, {"date": "2019-01-23", "close": 284.53, "volume": 1593501.0}, {"date": "2019-01-24", "close": 287.58, "volume": 1439119.0}, {"date": "2019-01-25", "close": 291.41, "volume": 1323218.0}, {"date": "2019-01-28", "close": 290.86, "volume": 1136638.0}, {"date": "2019-01-29", "close": 289.78, "volume": 768551.0}, {"date": "2019-01-30", "close": 289.91, "volume": 1652642.0}, {"date": "2019-01-31", "close": 331.05, "volume": 5153010.0}, {"date": "2019-02-01", "close": 340.95, "volume": 1994931.0}, {"date": "2019-02-04", "close": 337.0, "volume": 1223060.0}, {"date": "2019-02-05", "close": 340.7, "volume": 1457764.0}, {"date": "2019-02-06", "close": 343.51, "volume": 1216983.0}, {"date": "2019-02-07", "close": 344.51, "volume": 1184056.0}, {"date": "2019-02-08", "close": 344.16, "volume": 767906.0}, {"date": "2019-02-11", "close": 337.82, "volume": 1169810.0}, {"date": "2019-02-12", "close": 340.4, "volume": 955212.0}, {"date": "2019-02-13", "close": 338.49, "volume": 1105450.0}, {"date": "2019-02-14", "close": 341.6, "volume": 827363.0}, {"date": "2019-02-15", "close": 349.06, "volume": 1131635.0}, {"date": "2019-02-19", "close": 348.43, "volume": 1230650.0}, {"date": "2019-02-20", "close": 349.76, "volume": 1970652.0}, {"date": "2019-02-21", "close": 349.54, "volume": 853330.0}, {"date": "2019-02-22", "close": 350.08, "volume": 1261574.0}, {"date": "2019-02-25", "close": 348.9, "volume": 1003765.0}, {"date": "2019-02-26", "close": 346.32, "volume": 1105518.0}, {"date": "2019-02-27", "close": 345.03, "volume": 1354741.0}, {"date": "2019-02-28", "close": 344.91, "volume": 1025191.0}, {"date": "2019-03-01", "close": 346.58, "volume": 1218987.0}, {"date": "2019-03-04", "close": 346.1, "volume": 1386725.0}, {"date": "2019-03-05", "close": 343.75, "volume": 992223.0}, {"date": "2019-03-06", "close": 340.56, "volume": 988531.0}, {"date": "2019-03-07", "close": 340.03, "volume": 842059.0}, {"date": "2019-03-08", "close": 337.54, "volume": 699853.0}, {"date": "2019-03-11", "close": 341.08, "volume": 1231231.0}, {"date": "2019-03-12", "close": 342.51, "volume": 1495239.0}, {"date": "2019-03-13", "close": 348.13, "volume": 1847883.0}, {"date": "2019-03-14", "close": 352.71, "volume": 1127079.0}, {"date": "2019-03-15", "close": 355.92, "volume": 2484667.0}, {"date": "2019-03-18", "close": 357.35, "volume": 1003880.0}, {"date": "2019-03-19", "close": 360.45, "volume": 1200639.0}, {"date": "2019-03-20", "close": 362.44, "volume": 1192773.0}, {"date": "2019-03-21", "close": 366.27, "volume": 1096019.0}, {"date": "2019-03-22", "close": 360.78, "volume": 5238779.0}, {"date": "2019-03-25", "close": 356.84, "volume": 1365467.0}, {"date": "2019-03-26", "close": 356.03, "volume": 1126783.0}, {"date": "2019-03-27", "close": 355.51, "volume": 1329534.0}, {"date": "2019-03-28", "close": 352.87, "volume": 832134.0}, {"date": "2019-03-29", "close": 346.91, "volume": 1410207.0}, {"date": "2019-04-01", "close": 346.22, "volume": 1133835.0}, {"date": "2019-04-02", "close": 346.63, "volume": 1229442.0}, {"date": "2019-04-03", "close": 345.37, "volume": 1195871.0}, {"date": "2019-04-04", "close": 345.72, "volume": 1200626.0}, {"date": "2019-04-05", "close": 351.44, "volume": 1247185.0}, {"date": "2019-04-08", "close": 354.14, "volume": 830866.0}, {"date": "2019-04-09", "close": 354.56, "volume": 808786.0}, {"date": "2019-04-10", "close": 354.35, "volume": 558997.0}, {"date": "2019-04-11", "close": 355.25, "volume": 689135.0}, {"date": "2019-04-12", "close": 356.05, "volume": 733955.0}, {"date": "2019-04-15", "close": 357.34, "volume": 749641.0}, {"date": "2019-04-16", "close": 358.05, "volume": 472374.0}, {"date": "2019-04-17", "close": 361.69, "volume": 841081.0}, {"date": "2019-04-18", "close": 359.37, "volume": 640780.0}, {"date": "2019-04-22", "close": 358.05, "volume": 610328.0}, {"date": "2019-04-23", "close": 358.63, "volume": 752940.0}, {"date": "2019-04-24", "close": 360.5, "volume": 816523.0}, {"date": "2019-04-25", "close": 366.76, "volume": 1190864.0}, {"date": "2019-04-26", "close": 370.15, "volume": 782388.0}, {"date": "2019-04-29", "close": 370.97, "volume": 919871.0}, {"date": "2019-04-30", "close": 371.19, "volume": 1322633.0}, {"date": "2019-05-01", "close": 371.04, "volume": 1079069.0}, {"date": "2019-05-02", "close": 370.41, "volume": 678162.0}, {"date": "2019-05-03", "close": 377.68, "volume": 917135.0}, {"date": "2019-05-06", "close": 376.28, "volume": 1059851.0}, {"date": "2019-05-07", "close": 374.74, "volume": 896748.0}, {"date": "2019-05-08", "close": 372.32, "volume": 787729.0}, {"date": "2019-05-09", "close": 374.33, "volume": 733580.0}, {"date": "2019-05-10", "close": 377.89, "volume": 593960.0}, {"date": "2019-05-13", "close": 368.89, "volume": 1094709.0}, {"date": "2019-05-14", "close": 373.15, "volume": 846524.0}, {"date": "2019-05-15", "close": 377.19, "volume": 935231.0}, {"date": "2019-05-16", "close": 382.19, "volume": 981857.0}, {"date": "2019-05-17", "close": 386.41, "volume": 882511.0}, {"date": "2019-05-20", "close": 377.29, "volume": 1140017.0}, {"date": "2019-05-21", "close": 379.21, "volume": 889386.0}, {"date": "2019-05-22", "close": 378.08, "volume": 665366.0}, {"date": "2019-05-23", "close": 375.51, "volume": 866976.0}, {"date": "2019-05-24", "close": 375.0, "volume": 597169.0}, {"date": "2019-05-28", "close": 377.0, "volume": 1748803.0}, {"date": "2019-05-29", "close": 375.37, "volume": 1326619.0}, {"date": "2019-05-30", "close": 379.22, "volume": 995734.0}, {"date": "2019-05-31", "close": 376.8, "volume": 1552044.0}, {"date": "2019-06-03", "close": 377.65, "volume": 1315424.0}, {"date": "2019-06-04", "close": 387.67, "volume": 1748141.0}, {"date": "2019-06-05", "close": 384.96, "volume": 1573145.0}, {"date": "2019-06-06", "close": 387.31, "volume": 479943.0}, {"date": "2019-06-07", "close": 394.04, "volume": 1310786.0}, {"date": "2019-06-10", "close": 395.41, "volume": 890623.0}, {"date": "2019-06-11", "close": 391.64, "volume": 918541.0}, {"date": "2019-06-12", "close": 391.16, "volume": 1188003.0}, {"date": "2019-06-13", "close": 389.72, "volume": 657407.0}, {"date": "2019-06-14", "close": 392.08, "volume": 730465.0}, {"date": "2019-06-17", "close": 394.07, "volume": 623084.0}, {"date": "2019-06-18", "close": 395.21, "volume": 1011767.0}, {"date": "2019-06-19", "close": 397.75, "volume": 572571.0}, {"date": "2019-06-20", "close": 398.77, "volume": 792065.0}, {"date": "2019-06-21", "close": 394.69, "volume": 1402229.0}, {"date": "2019-06-24", "close": 392.44, "volume": 801740.0}, {"date": "2019-06-25", "close": 390.91, "volume": 1121780.0}, {"date": "2019-06-26", "close": 388.24, "volume": 949717.0}, {"date": "2019-06-27", "close": 391.41, "volume": 552884.0}, {"date": "2019-06-28", "close": 395.18, "volume": 1454550.0}, {"date": "2019-07-01", "close": 397.74, "volume": 743935.0}, {"date": "2019-07-02", "close": 398.69, "volume": 673124.0}, {"date": "2019-07-03", "close": 400.0, "volume": 406394.0}, {"date": "2019-07-05", "close": 401.68, "volume": 648120.0}, {"date": "2019-07-08", "close": 399.395, "volume": 472005.0}, {"date": "2019-07-09", "close": 401.22, "volume": 472598.0}, {"date": "2019-07-10", "close": 407.21, "volume": 1335836.0}, {"date": "2019-07-11", "close": 410.25, "volume": 1193556.0}, {"date": "2019-07-12", "close": 414.31, "volume": 1229844.0}, {"date": "2019-07-15", "close": 414.63, "volume": 1142795.0}, {"date": "2019-07-16", "close": 414.84, "volume": 637915.0}, {"date": "2019-07-17", "close": 414.56, "volume": 460019.0}, {"date": "2019-07-18", "close": 415.62, "volume": 696756.0}, {"date": "2019-07-19", "close": 409.79, "volume": 820493.0}, {"date": "2019-07-22", "close": 407.86, "volume": 666408.0}, {"date": "2019-07-23", "close": 407.53, "volume": 763985.0}, {"date": "2019-07-24", "close": 409.67, "volume": 634558.0}, {"date": "2019-07-25", "close": 405.5, "volume": 1233503.0}, {"date": "2019-07-26", "close": 398.79, "volume": 1608420.0}, {"date": "2019-07-29", "close": 393.65, "volume": 738030.0}, {"date": "2019-07-30", "close": 394.56, "volume": 916374.0}, {"date": "2019-07-31", "close": 385.38, "volume": 2197085.0}, {"date": "2019-08-01", "close": 384.38, "volume": 1389575.0}, {"date": "2019-08-02", "close": 384.66, "volume": 1382421.0}, {"date": "2019-08-05", "close": 379.74, "volume": 1796322.0}, {"date": "2019-08-06", "close": 381.99, "volume": 1168558.0}, {"date": "2019-08-07", "close": 375.03, "volume": 2552396.0}, {"date": "2019-08-08", "close": 380.03, "volume": 2052211.0}, {"date": "2019-08-09", "close": 379.57, "volume": 1207329.0}, {"date": "2019-08-12", "close": 376.28, "volume": 1312569.0}, {"date": "2019-08-13", "close": 379.37, "volume": 1778702.0}, {"date": "2019-08-14", "close": 375.18, "volume": 1442210.0}, {"date": "2019-08-15", "close": 380.94, "volume": 1323666.0}, {"date": "2019-08-16", "close": 384.51, "volume": 1331697.0}, {"date": "2019-08-19", "close": 388.42, "volume": 1219946.0}, {"date": "2019-08-20", "close": 391.55, "volume": 1098277.0}, {"date": "2019-08-21", "close": 392.13, "volume": 899835.0}, {"date": "2019-08-22", "close": 391.25, "volume": 891907.0}, {"date": "2019-08-23", "close": 385.51, "volume": 1333593.0}, {"date": "2019-08-26", "close": 396.78, "volume": 1460528.0}, {"date": "2019-08-27", "close": 398.49, "volume": 1013954.0}, {"date": "2019-08-28", "close": 400.5, "volume": 806428.0}, {"date": "2019-08-29", "close": 407.24, "volume": 892040.0}, {"date": "2019-08-30", "close": 409.59, "volume": 1140383.0}, {"date": "2019-09-03", "close": 411.81, "volume": 977818.0}, {"date": "2019-09-04", "close": 419.47, "volume": 1492853.0}, {"date": "2019-09-05", "close": 422.05, "volume": 1113371.0}, {"date": "2019-09-06", "close": 425.72, "volume": 973778.0}, {"date": "2019-09-09", "close": 419.78, "volume": 1192854.0}, {"date": "2019-09-10", "close": 421.34, "volume": 1367686.0}, {"date": "2019-09-11", "close": 425.0, "volume": 751397.0}, {"date": "2019-09-12", "close": 425.0, "volume": 1233897.0}, {"date": "2019-09-13", "close": 425.52, "volume": 890776.0}, {"date": "2019-09-16", "close": 423.25, "volume": 908934.0}, {"date": "2019-09-17", "close": 425.15, "volume": 760665.0}, {"date": "2019-09-18", "close": 425.42, "volume": 837434.0}, {"date": "2019-09-19", "close": 427.42, "volume": 833703.0}, {"date": "2019-09-20", "close": 420.35, "volume": 3016047.0}, {"date": "2019-09-23", "close": 421.51, "volume": 1148883.0}, {"date": "2019-09-24", "close": 417.53, "volume": 1313158.0}, {"date": "2019-09-25", "close": 416.66, "volume": 1840869.0}, {"date": "2019-09-26", "close": 411.0, "volume": 2123950.0}, {"date": "2019-09-27", "close": 406.21, "volume": 1266386.0}, {"date": "2019-09-30", "close": 412.12, "volume": 929366.0}, {"date": "2019-10-01", "close": 405.6, "volume": 1136939.0}, {"date": "2019-10-02", "close": 410.75, "volume": 1199862.0}, {"date": "2019-10-03", "close": 416.67, "volume": 810061.0}, {"date": "2019-10-04", "close": 427.72, "volume": 1076651.0}, {"date": "2019-10-07", "close": 430.04, "volume": 996365.0}, {"date": "2019-10-08", "close": 428.07, "volume": 1248039.0}, {"date": "2019-10-09", "close": 429.28, "volume": 626753.0}, {"date": "2019-10-10", "close": 426.93, "volume": 704009.0}, {"date": "2019-10-11", "close": 423.16, "volume": 1235519.0}, {"date": "2019-10-14", "close": 422.96, "volume": 690356.0}, {"date": "2019-10-15", "close": 432.92, "volume": 1304401.0}, {"date": "2019-10-16", "close": 438.1, "volume": 907717.0}, {"date": "2019-10-17", "close": 441.93, "volume": 724854.0}, {"date": "2019-10-18", "close": 440.05, "volume": 821667.0}, {"date": "2019-10-21", "close": 438.16, "volume": 750992.0}, {"date": "2019-10-22", "close": 437.23, "volume": 1088374.0}, {"date": "2019-10-23", "close": 435.56, "volume": 914133.0}, {"date": "2019-10-24", "close": 435.07, "volume": 1037797.0}, {"date": "2019-10-25", "close": 462.19, "volume": 2254065.0}, {"date": "2019-10-28", "close": 467.09, "volume": 1072940.0}, {"date": "2019-10-29", "close": 464.07, "volume": 1054058.0}, {"date": "2019-10-30", "close": 468.78, "volume": 1597279.0}, {"date": "2019-10-31", "close": 467.86, "volume": 1431980.0}, {"date": "2019-11-01", "close": 476.48, "volume": 1144314.0}, {"date": "2019-11-04", "close": 473.5, "volume": 1039567.0}, {"date": "2019-11-05", "close": 473.25, "volume": 1043550.0}, {"date": "2019-11-06", "close": 469.03, "volume": 1228420.0}, {"date": "2019-11-07", "close": 468.44, "volume": 1067596.0}, {"date": "2019-11-08", "close": 469.75, "volume": 770152.0}, {"date": "2019-11-11", "close": 473.5, "volume": 777647.0}, {"date": "2019-11-12", "close": 474.07, "volume": 693041.0}, {"date": "2019-11-13", "close": 480.16, "volume": 1292386.0}, {"date": "2019-11-14", "close": 479.97, "volume": 861001.0}, {"date": "2019-11-15", "close": 475.6, "volume": 842280.0}, {"date": "2019-11-18", "close": 474.07, "volume": 1150905.0}, {"date": "2019-11-19", "close": 478.97, "volume": 794772.0}, {"date": "2019-11-20", "close": 479.08, "volume": 1148169.0}, {"date": "2019-11-21", "close": 474.65, "volume": 674169.0}, {"date": "2019-11-22", "close": 468.5, "volume": 987724.0}, {"date": "2019-11-25", "close": 466.06, "volume": 1013545.0}, {"date": "2019-11-26", "close": 467.31, "volume": 1555554.0}, {"date": "2019-11-27", "close": 473.78, "volume": 703734.0}, {"date": "2019-11-29", "close": 470.01, "volume": 554943.0}, {"date": "2019-12-02", "close": 470.33, "volume": 898170.0}, {"date": "2019-12-03", "close": 469.86, "volume": 815543.0}, {"date": "2019-12-04", "close": 462.05, "volume": 1040967.0}, {"date": "2019-12-05", "close": 467.27, "volume": 1098247.0}, {"date": "2019-12-06", "close": 467.85, "volume": 848398.0}, {"date": "2019-12-09", "close": 468.66, "volume": 848361.0}, {"date": "2019-12-10", "close": 461.71, "volume": 979898.0}, {"date": "2019-12-11", "close": 465.87, "volume": 884487.0}, {"date": "2019-12-12", "close": 469.6, "volume": 1013613.0}, {"date": "2019-12-13", "close": 475.27, "volume": 1258641.0}, {"date": "2019-12-16", "close": 470.23, "volume": 1340975.0}, {"date": "2019-12-17", "close": 471.13, "volume": 1494338.0}, {"date": "2019-12-18", "close": 466.52, "volume": 1081158.0}, {"date": "2019-12-19", "close": 475.67, "volume": 1063225.0}, {"date": "2019-12-20", "close": 476.22, "volume": 2831202.0}, {"date": "2019-12-23", "close": 480.72, "volume": 1225574.0}, {"date": "2019-12-24", "close": 480.86, "volume": 463705.0}, {"date": "2019-12-26", "close": 485.73, "volume": 752858.0}, {"date": "2019-12-27", "close": 483.69, "volume": 507486.0}, {"date": "2019-12-30", "close": 483.08, "volume": 702457.0}, {"date": "2019-12-31", "close": 485.08, "volume": 757121.0}, {"date": "2020-01-02", "close": 490.43, "volume": 1326760.0}, {"date": "2020-01-03", "close": 494.47, "volume": 974103.0}, {"date": "2020-01-06", "close": 497.45, "volume": 829991.0}, {"date": "2020-01-07", "close": 499.16, "volume": 1050754.0}, {"date": "2020-01-08", "close": 500.77, "volume": 1063175.0}, {"date": "2020-01-09", "close": 507.28, "volume": 924337.0}, {"date": "2020-01-10", "close": 505.03, "volume": 912689.0}, {"date": "2020-01-13", "close": 510.15, "volume": 933739.0}, {"date": "2020-01-14", "close": 509.62, "volume": 1656084.0}, {"date": "2020-01-15", "close": 515.4, "volume": 611188.0}, {"date": "2020-01-16", "close": 508.78, "volume": 1104082.0}, {"date": "2020-01-17", "close": 502.73, "volume": 2252919.0}, {"date": "2020-01-21", "close": 503.59, "volume": 1040969.0}, {"date": "2020-01-22", "close": 510.76, "volume": 1878568.0}, {"date": "2020-01-23", "close": 513.14, "volume": 1182492.0}, {"date": "2020-01-24", "close": 504.67, "volume": 1182975.0}, {"date": "2020-01-27", "close": 504.08, "volume": 1930873.0}, {"date": "2020-01-28", "close": 499.34, "volume": 1326831.0}, {"date": "2020-01-29", "close": 490.74, "volume": 1208780.0}, {"date": "2020-01-30", "close": 492.98, "volume": 1067597.0}, {"date": "2020-01-31", "close": 517.46, "volume": 2053913.0}, {"date": "2020-02-03", "close": 532.05, "volume": 1666690.0}, {"date": "2020-02-04", "close": 531.75, "volume": 1596213.0}, {"date": "2020-02-05", "close": 522.18, "volume": 1819300.0}, {"date": "2020-02-06", "close": 526.56, "volume": 830690.0}, {"date": "2020-02-07", "close": 525.21, "volume": 753645.0}, {"date": "2020-02-10", "close": 530.34, "volume": 1253222.0}, {"date": "2020-02-11", "close": 530.94, "volume": 1098148.0}, {"date": "2020-02-12", "close": 534.0, "volume": 891307.0}, {"date": "2020-02-13", "close": 534.73, "volume": 709402.0}, {"date": "2020-02-14", "close": 534.89, "volume": 658168.0}, {"date": "2020-02-18", "close": 537.6, "volume": 739542.0}, {"date": "2020-02-19", "close": 542.46, "volume": 1041453.0}, {"date": "2020-02-20", "close": 539.22, "volume": 1049378.0}, {"date": "2020-02-21", "close": 535.34, "volume": 1243538.0}, {"date": "2020-02-24", "close": 528.7, "volume": 1410588.0}, {"date": "2020-02-25", "close": 517.99, "volume": 1697986.0}, {"date": "2020-02-26", "close": 518.09, "volume": 1617799.0}, {"date": "2020-02-27", "close": 508.55, "volume": 2609140.0}, {"date": "2020-02-28", "close": 493.17, "volume": 3590039.0}, {"date": "2020-03-02", "close": 497.13, "volume": 2951747.0}, {"date": "2020-03-03", "close": 495.03, "volume": 2885077.0}, {"date": "2020-03-04", "close": 522.84, "volume": 2013977.0}, {"date": "2020-03-05", "close": 505.14, "volume": 4485261.0}, {"date": "2020-03-06", "close": 496.72, "volume": 2145304.0}, {"date": "2020-03-09", "close": 463.21, "volume": 2566140.0}, {"date": "2020-03-10", "close": 476.76, "volume": 2660607.0}, {"date": "2020-03-11", "close": 450.65, "volume": 3023634.0}, {"date": "2020-03-12", "close": 427.54, "volume": 3459204.0}, {"date": "2020-03-13", "close": 454.19, "volume": 3147668.0}, {"date": "2020-03-16", "close": 389.11, "volume": 3274446.0}, {"date": "2020-03-17", "close": 393.02, "volume": 3735998.0}, {"date": "2020-03-18", "close": 381.52, "volume": 4954762.0}, {"date": "2020-03-19", "close": 393.06, "volume": 2466838.0}, {"date": "2020-03-20", "close": 371.7, "volume": 3322437.0}, {"date": "2020-03-23", "close": 381.78, "volume": 2462506.0}, {"date": "2020-03-24", "close": 419.4, "volume": 2817736.0}, {"date": "2020-03-25", "close": 420.77, "volume": 2222772.0}, {"date": "2020-03-26", "close": 454.17, "volume": 2182740.0}, {"date": "2020-03-27", "close": 439.7, "volume": 1909941.0}, {"date": "2020-03-30", "close": 450.78, "volume": 2043884.0}, {"date": "2020-03-31", "close": 436.31, "volume": 2072787.0}, {"date": "2020-04-01", "close": 424.03, "volume": 1360944.0}, {"date": "2020-04-02", "close": 435.66, "volume": 1377233.0}, {"date": "2020-04-03", "close": 433.8, "volume": 1027873.0}, {"date": "2020-04-06", "close": 459.55, "volume": 1627491.0}, {"date": "2020-04-07", "close": 451.75, "volume": 1632653.0}, {"date": "2020-04-08", "close": 463.93, "volume": 1070823.0}, {"date": "2020-04-09", "close": 466.64, "volume": 1634269.0}, {"date": "2020-04-13", "close": 469.7, "volume": 988173.0}, {"date": "2020-04-14", "close": 489.57, "volume": 1366619.0}, {"date": "2020-04-15", "close": 496.32, "volume": 1041240.0}, {"date": "2020-04-16", "close": 496.35, "volume": 1158444.0}, {"date": "2020-04-17", "close": 499.42, "volume": 1487893.0}, {"date": "2020-04-20", "close": 498.67, "volume": 947663.0}, {"date": "2020-04-21", "close": 490.78, "volume": 1178377.0}, {"date": "2020-04-22", "close": 496.08, "volume": 878328.0}, {"date": "2020-04-23", "close": 499.12, "volume": 713804.0}, {"date": "2020-04-24", "close": 508.55, "volume": 767827.0}, {"date": "2020-04-27", "close": 508.44, "volume": 933019.0}, {"date": "2020-04-28", "close": 497.16, "volume": 963942.0}, {"date": "2020-04-29", "close": 494.67, "volume": 1117049.0}, {"date": "2020-04-30", "close": 495.23, "volume": 2353646.0}, {"date": "2020-05-01", "close": 509.64, "volume": 1671355.0}, {"date": "2020-05-04", "close": 515.73, "volume": 1153482.0}, {"date": "2020-05-05", "close": 513.44, "volume": 939560.0}, {"date": "2020-05-06", "close": 503.96, "volume": 806930.0}, {"date": "2020-05-07", "close": 514.25, "volume": 862882.0}, {"date": "2020-05-08", "close": 515.28, "volume": 607700.0}, {"date": "2020-05-11", "close": 510.74, "volume": 835898.0}, {"date": "2020-05-12", "close": 501.93, "volume": 776169.0}, {"date": "2020-05-13", "close": 498.3, "volume": 1078889.0}, {"date": "2020-05-14", "close": 497.44, "volume": 831238.0}, {"date": "2020-05-15", "close": 503.39, "volume": 905287.0}, {"date": "2020-05-18", "close": 517.79, "volume": 1194911.0}, {"date": "2020-05-19", "close": 520.44, "volume": 1082920.0}, {"date": "2020-05-20", "close": 512.8, "volume": 1089532.0}, {"date": "2020-05-21", "close": 516.96, "volume": 788195.0}, {"date": "2020-05-22", "close": 512.9, "volume": 714439.0}, {"date": "2020-05-26", "close": 509.85, "volume": 977621.0}, {"date": "2020-05-27", "close": 525.11, "volume": 1479462.0}, {"date": "2020-05-28", "close": 534.67, "volume": 1577427.0}, {"date": "2020-05-29", "close": 544.0, "volume": 1606456.0}, {"date": "2020-06-01", "close": 541.3, "volume": 849173.0}, {"date": "2020-06-02", "close": 545.22, "volume": 960592.0}, {"date": "2020-06-03", "close": 547.3, "volume": 674578.0}, {"date": "2020-06-04", "close": 540.03, "volume": 1109611.0}, {"date": "2020-06-05", "close": 530.72, "volume": 1395046.0}, {"date": "2020-06-08", "close": 540.36, "volume": 1225252.0}, {"date": "2020-06-09", "close": 531.57, "volume": 892860.0}, {"date": "2020-06-10", "close": 533.81, "volume": 951775.0}, {"date": "2020-06-11", "close": 517.17, "volume": 1485432.0}, {"date": "2020-06-12", "close": 522.57, "volume": 1043555.0}, {"date": "2020-06-15", "close": 526.02, "volume": 910361.0}, {"date": "2020-06-16", "close": 532.45, "volume": 976791.0}, {"date": "2020-06-17", "close": 534.23, "volume": 953343.0}, {"date": "2020-06-18", "close": 535.11, "volume": 886112.0}, {"date": "2020-06-19", "close": 536.67, "volume": 2642838.0}, {"date": "2020-06-22", "close": 527.67, "volume": 886752.0}, {"date": "2020-06-23", "close": 521.04, "volume": 1199473.0}, {"date": "2020-06-24", "close": 507.99, "volume": 1380456.0}, {"date": "2020-06-25", "close": 510.02, "volume": 792864.0}, {"date": "2020-06-26", "close": 502.27, "volume": 1615516.0}, {"date": "2020-06-29", "close": 509.22, "volume": 1009869.0}, {"date": "2020-06-30", "close": 510.04, "volume": 1256428.0}, {"date": "2020-07-01", "close": 521.91, "volume": 1112602.0}, {"date": "2020-07-02", "close": 517.69, "volume": 785779.0}, {"date": "2020-07-06", "close": 526.29, "volume": 814930.0}, {"date": "2020-07-07", "close": 528.02, "volume": 852839.0}, {"date": "2020-07-08", "close": 528.31, "volume": 773580.0}, {"date": "2020-07-09", "close": 530.19, "volume": 792856.0}, {"date": "2020-07-10", "close": 537.92, "volume": 789912.0}, {"date": "2020-07-13", "close": 533.78, "volume": 958377.0}, {"date": "2020-07-14", "close": 542.95, "volume": 705989.0}, {"date": "2020-07-15", "close": 552.01, "volume": 936534.0}, {"date": "2020-07-16", "close": 558.03, "volume": 1061193.0}, {"date": "2020-07-17", "close": 564.66, "volume": 1420681.0}, {"date": "2020-07-20", "close": 565.51, "volume": 728034.0}, {"date": "2020-07-21", "close": 564.68, "volume": 719603.0}, {"date": "2020-07-22", "close": 565.12, "volume": 540471.0}, {"date": "2020-07-23", "close": 560.42, "volume": 540717.0}, {"date": "2020-07-24", "close": 561.72, "volume": 587742.0}, {"date": "2020-07-27", "close": 559.91, "volume": 733871.0}, {"date": "2020-07-28", "close": 561.41, "volume": 522560.0}, {"date": "2020-07-29", "close": 566.42, "volume": 644347.0}, {"date": "2020-07-30", "close": 563.44, "volume": 771535.0}, {"date": "2020-07-31", "close": 580.0, "volume": 1639474.0}, {"date": "2020-08-03", "close": 589.7, "volume": 1013506.0}, {"date": "2020-08-04", "close": 600.01, "volume": 951959.0}, {"date": "2020-08-05", "close": 598.26, "volume": 682006.0}, {"date": "2020-08-06", "close": 602.14, "volume": 716138.0}, {"date": "2020-08-07", "close": 601.87, "volume": 810938.0}, {"date": "2020-08-10", "close": 602.34, "volume": 789454.0}, {"date": "2020-08-11", "close": 590.48, "volume": 862871.0}, {"date": "2020-08-12", "close": 598.74, "volume": 1033922.0}, {"date": "2020-08-13", "close": 604.22, "volume": 854040.0}, {"date": "2020-08-14", "close": 604.99, "volume": 664652.0}, {"date": "2020-08-17", "close": 604.97, "volume": 650239.0}, {"date": "2020-08-18", "close": 610.69, "volume": 700355.0}, {"date": "2020-08-19", "close": 611.66, "volume": 961614.0}, {"date": "2020-08-20", "close": 612.54, "volume": 630484.0}, {"date": "2020-08-21", "close": 613.96, "volume": 677908.0}, {"date": "2020-08-24", "close": 612.53, "volume": 1087117.0}, {"date": "2020-08-25", "close": 609.75, "volume": 1112034.0}, {"date": "2020-08-26", "close": 614.56, "volume": 907152.0}, {"date": "2020-08-27", "close": 614.29, "volume": 881397.0}, {"date": "2020-08-28", "close": 615.64, "volume": 632507.0}, {"date": "2020-08-31", "close": 615.61, "volume": 811741.0}, {"date": "2020-09-01", "close": 617.24, "volume": 874175.0}, {"date": "2020-09-02", "close": 622.45, "volume": 741572.0}, {"date": "2020-09-03", "close": 608.1, "volume": 1016355.0}, {"date": "2020-09-04", "close": 604.02, "volume": 1082010.0}, {"date": "2020-09-08", "close": 596.5, "volume": 1209247.0}, {"date": "2020-09-09", "close": 613.28, "volume": 905855.0}, {"date": "2020-09-10", "close": 604.06, "volume": 1061108.0}, {"date": "2020-09-11", "close": 601.52, "volume": 860455.0}, {"date": "2020-09-14", "close": 609.7, "volume": 754985.0}, {"date": "2020-09-15", "close": 622.55, "volume": 830391.0}, {"date": "2020-09-16", "close": 630.07, "volume": 1179311.0}, {"date": "2020-09-17", "close": 620.31, "volume": 1341250.0}, {"date": "2020-09-18", "close": 625.25, "volume": 1969005.0}, {"date": "2020-09-21", "close": 614.34, "volume": 1313952.0}, {"date": "2020-09-22", "close": 633.05, "volume": 1216662.0}, {"date": "2020-09-23", "close": 616.35, "volume": 1017419.0}, {"date": "2020-09-24", "close": 611.45, "volume": 931374.0}, {"date": "2020-09-25", "close": 614.23, "volume": 1072822.0}, {"date": "2020-09-28", "close": 628.23, "volume": 1035287.0}, {"date": "2020-09-29", "close": 626.5, "volume": 817367.0}, {"date": "2020-09-30", "close": 624.34, "volume": 1148721.0}, {"date": "2020-10-01", "close": 635.11, "volume": 1386790.0}, {"date": "2020-10-02", "close": 620.23, "volume": 1046520.0}, {"date": "2020-10-05", "close": 633.98, "volume": 807857.0}, {"date": "2020-10-06", "close": 620.89, "volume": 1104605.0}, {"date": "2020-10-07", "close": 623.73, "volume": 802651.0}, {"date": "2020-10-08", "close": 629.08, "volume": 583760.0}, {"date": "2020-10-09", "close": 635.64, "volume": 625936.0}, {"date": "2020-10-12", "close": 651.72, "volume": 1307412.0}, {"date": "2020-10-13", "close": 649.95, "volume": 963957.0}, {"date": "2020-10-14", "close": 638.62, "volume": 840748.0}, {"date": "2020-10-15", "close": 636.89, "volume": 825854.0}, {"date": "2020-10-16", "close": 633.92, "volume": 772844.0}, {"date": "2020-10-19", "close": 617.66, "volume": 1080619.0}, {"date": "2020-10-20", "close": 608.26, "volume": 1066145.0}, {"date": "2020-10-21", "close": 605.33, "volume": 727176.0}, {"date": "2020-10-22", "close": 599.91, "volume": 1001833.0}, {"date": "2020-10-23", "close": 593.28, "volume": 842164.0}, {"date": "2020-10-26", "close": 582.13, "volume": 1119575.0}, {"date": "2020-10-27", "close": 583.65, "volume": 897341.0}, {"date": "2020-10-28", "close": 572.58, "volume": 983061.0}, {"date": "2020-10-29", "close": 576.0, "volume": 1420483.0}, {"date": "2020-10-30", "close": 603.82, "volume": 2456342.0}, {"date": "2020-11-02", "close": 588.43, "volume": 1268368.0}, {"date": "2020-11-03", "close": 591.99, "volume": 1172910.0}, {"date": "2020-11-04", "close": 634.47, "volume": 1940441.0}, {"date": "2020-11-05", "close": 647.36, "volume": 1007738.0}, {"date": "2020-11-06", "close": 644.49, "volume": 692993.0}, {"date": "2020-11-09", "close": 613.2, "volume": 1632778.0}, {"date": "2020-11-10", "close": 626.88, "volume": 1054661.0}, {"date": "2020-11-11", "close": 636.92, "volume": 709293.0}, {"date": "2020-11-12", "close": 637.96, "volume": 650047.0}, {"date": "2020-11-13", "close": 647.19, "volume": 757477.0}, {"date": "2020-11-16", "close": 641.41, "volume": 1066334.0}, {"date": "2020-11-17", "close": 641.51, "volume": 621495.0}, {"date": "2020-11-18", "close": 642.44, "volume": 1655389.0}, {"date": "2020-11-19", "close": 650.54, "volume": 1288487.0}, {"date": "2020-11-20", "close": 655.41, "volume": 1163745.0}, {"date": "2020-11-23", "close": 645.04, "volume": 1518485.0}, {"date": "2020-11-24", "close": 650.44, "volume": 1074566.0}, {"date": "2020-11-25", "close": 651.4, "volume": 681067.0}, {"date": "2020-11-27", "close": 642.8, "volume": 569393.0}, {"date": "2020-11-30", "close": 651.99, "volume": 1178725.0}, {"date": "2020-12-01", "close": 662.25, "volume": 1177077.0}, {"date": "2020-12-02", "close": 667.17, "volume": 820628.0}, {"date": "2020-12-03", "close": 670.43, "volume": 822192.0}, {"date": "2020-12-04", "close": 670.74, "volume": 685901.0}, {"date": "2020-12-07", "close": 680.76, "volume": 881004.0}, {"date": "2020-12-08", "close": 663.37, "volume": 1020907.0}, {"date": "2020-12-09", "close": 644.08, "volume": 1813079.0}, {"date": "2020-12-10", "close": 658.04, "volume": 880070.0}, {"date": "2020-12-11", "close": 651.76, "volume": 988967.0}, {"date": "2020-12-14", "close": 649.67, "volume": 1284618.0}, {"date": "2020-12-15", "close": 646.28, "volume": 1034695.0}, {"date": "2020-12-16", "close": 642.43, "volume": 1283866.0}, {"date": "2020-12-17", "close": 653.98, "volume": 1904688.0}, {"date": "2020-12-18", "close": 652.0, "volume": 2253862.0}, {"date": "2020-12-21", "close": 654.69, "volume": 893309.0}, {"date": "2020-12-22", "close": 641.1, "volume": 1269826.0}, {"date": "2020-12-23", "close": 647.44, "volume": 1590762.0}, {"date": "2020-12-24", "close": 656.49, "volume": 1127336.0}, {"date": "2020-12-28", "close": 651.9, "volume": 774809.0}, {"date": "2020-12-29", "close": 664.98, "volume": 1301047.0}, {"date": "2020-12-30", "close": 653.49, "volume": 865401.0}, {"date": "2020-12-31", "close": 661.55, "volume": 699526.0}, {"date": "2021-01-04", "close": 647.03, "volume": 1185185.0}, {"date": "2021-01-05", "close": 636.59, "volume": 842637.0}, {"date": "2021-01-06", "close": 624.51, "volume": 1491407.0}, {"date": "2021-01-07", "close": 629.77, "volume": 1259464.0}, {"date": "2021-01-08", "close": 634.38, "volume": 1051118.0}, {"date": "2021-01-11", "close": 641.13, "volume": 1082778.0}, {"date": "2021-01-12", "close": 621.49, "volume": 1695562.0}, {"date": "2021-01-13", "close": 618.01, "volume": 1090317.0}, {"date": "2021-01-14", "close": 623.09, "volume": 1484544.0}, {"date": "2021-01-15", "close": 628.91, "volume": 1150385.0}, {"date": "2021-01-19", "close": 633.27, "volume": 1052015.0}, {"date": "2021-01-20", "close": 642.82, "volume": 943401.0}, {"date": "2021-01-21", "close": 650.43, "volume": 768682.0}, {"date": "2021-01-22", "close": 646.69, "volume": 699145.0}, {"date": "2021-01-25", "close": 652.17, "volume": 888412.0}, {"date": "2021-01-26", "close": 649.54, "volume": 893516.0}, {"date": "2021-01-27", "close": 615.78, "volume": 1919738.0}, {"date": "2021-01-28", "close": 654.65, "volume": 1773934.0}, {"date": "2021-01-29", "close": 607.56, "volume": 2393721.0}, {"date": "2021-02-01", "close": 599.02, "volume": 1465636.0}, {"date": "2021-02-02", "close": 616.7, "volume": 1531164.0}, {"date": "2021-02-03", "close": 609.26, "volume": 929913.0}, {"date": "2021-02-04", "close": 619.79, "volume": 840676.0}, {"date": "2021-02-05", "close": 617.65, "volume": 799793.0}, {"date": "2021-02-08", "close": 615.53, "volume": 957844.0}, {"date": "2021-02-09", "close": 619.51, "volume": 836441.0}, {"date": "2021-02-10", "close": 611.63, "volume": 1036500.0}, {"date": "2021-02-11", "close": 618.68, "volume": 829195.0}, {"date": "2021-02-12", "close": 613.45, "volume": 623875.0}, {"date": "2021-02-16", "close": 618.47, "volume": 909589.0}, {"date": "2021-02-17", "close": 624.12, "volume": 929698.0}, {"date": "2021-02-18", "close": 616.42, "volume": 760946.0}, {"date": "2021-02-19", "close": 607.29, "volume": 1193112.0}, {"date": "2021-02-22", "close": 596.5, "volume": 1744449.0}, {"date": "2021-02-23", "close": 602.77, "volume": 1852094.0}, {"date": "2021-02-24", "close": 608.51, "volume": 1201078.0}, {"date": "2021-02-25", "close": 601.55, "volume": 1358947.0}, {"date": "2021-02-26", "close": 613.42, "volume": 1619427.0}, {"date": "2021-03-01", "close": 619.68, "volume": 895343.0}, {"date": "2021-03-02", "close": 616.07, "volume": 984825.0}, {"date": "2021-03-03", "close": 601.02, "volume": 1785486.0}, {"date": "2021-03-04", "close": 607.64, "volume": 1500590.0}, {"date": "2021-03-05", "close": 624.03, "volume": 1513292.0}, {"date": "2021-03-08", "close": 612.38, "volume": 1123944.0}, {"date": "2021-03-09", "close": 614.77, "volume": 1022567.0}, {"date": "2021-03-10", "close": 629.07, "volume": 1472256.0}, {"date": "2021-03-11", "close": 624.23, "volume": 1441456.0}, {"date": "2021-03-12", "close": 624.15, "volume": 1410153.0}, {"date": "2021-03-15", "close": 625.0, "volume": 1149366.0}, {"date": "2021-03-16", "close": 639.65, "volume": 1147762.0}, {"date": "2021-03-17", "close": 641.86, "volume": 1202174.0}, {"date": "2021-03-18", "close": 629.39, "volume": 1550611.0}, {"date": "2021-03-19", "close": 629.74, "volume": 2776767.0}, {"date": "2021-03-22", "close": 637.62, "volume": 1159556.0}, {"date": "2021-03-23", "close": 645.45, "volume": 1271511.0}, {"date": "2021-03-24", "close": 651.56, "volume": 1137316.0}, {"date": "2021-03-25", "close": 637.79, "volume": 1024451.0}, {"date": "2021-03-26", "close": 631.75, "volume": 1275943.0}, {"date": "2021-03-29", "close": 636.68, "volume": 889207.0}, {"date": "2021-03-30", "close": 632.69, "volume": 650299.0}, {"date": "2021-03-31", "close": 617.02, "volume": 1328502.0}, {"date": "2021-04-01", "close": 608.58, "volume": 1648127.0}, {"date": "2021-04-05", "close": 605.5, "volume": 1443153.0}, {"date": "2021-04-06", "close": 613.39, "volume": 874383.0}, {"date": "2021-04-07", "close": 611.63, "volume": 644619.0}, {"date": "2021-04-08", "close": 615.16, "volume": 834994.0}, {"date": "2021-04-09", "close": 614.24, "volume": 1040030.0}, {"date": "2021-04-12", "close": 619.3, "volume": 695569.0}, {"date": "2021-04-13", "close": 621.29, "volume": 736895.0}, {"date": "2021-04-14", "close": 617.1, "volume": 839264.0}, {"date": "2021-04-15", "close": 636.0, "volume": 911437.0}, {"date": "2021-04-16", "close": 644.37, "volume": 1043231.0}, {"date": "2021-04-19", "close": 644.42, "volume": 898190.0}, {"date": "2021-04-20", "close": 652.46, "volume": 1019371.0}, {"date": "2021-04-21", "close": 652.9, "volume": 665974.0}, {"date": "2021-04-22", "close": 657.68, "volume": 991099.0}, {"date": "2021-04-23", "close": 657.54, "volume": 708397.0}, {"date": "2021-04-26", "close": 652.57, "volume": 631003.0}, {"date": "2021-04-27", "close": 653.52, "volume": 491403.0}, {"date": "2021-04-28", "close": 652.72, "volume": 567517.0}, {"date": "2021-04-29", "close": 669.97, "volume": 1287752.0}, {"date": "2021-04-30", "close": 673.45, "volume": 1377459.0}, {"date": "2021-05-03", "close": 677.31, "volume": 796825.0}, {"date": "2021-05-04", "close": 672.86, "volume": 831937.0}, {"date": "2021-05-05", "close": 673.75, "volume": 712389.0}, {"date": "2021-05-06", "close": 675.79, "volume": 559435.0}, {"date": "2021-05-07", "close": 693.44, "volume": 718916.0}, {"date": "2021-05-10", "close": 694.72, "volume": 1056019.0}, {"date": "2021-05-11", "close": 685.09, "volume": 660635.0}, {"date": "2021-05-12", "close": 681.98, "volume": 1345985.0}, {"date": "2021-05-13", "close": 685.3, "volume": 839913.0}, {"date": "2021-05-14", "close": 710.4, "volume": 1089945.0}, {"date": "2021-05-17", "close": 686.85, "volume": 1097233.0}, {"date": "2021-05-18", "close": 686.11, "volume": 1515841.0}, {"date": "2021-05-19", "close": 679.65, "volume": 793345.0}, {"date": "2021-05-20", "close": 694.71, "volume": 789108.0}, {"date": "2021-05-21", "close": 692.52, "volume": 761141.0}, {"date": "2021-05-24", "close": 703.13, "volume": 888046.0}, {"date": "2021-05-25", "close": 695.51, "volume": 837955.0}, {"date": "2021-05-26", "close": 693.5, "volume": 895157.0}, {"date": "2021-05-27", "close": 692.45, "volume": 1056921.0}, {"date": "2021-05-28", "close": 694.53, "volume": 563705.0}, {"date": "2021-06-01", "close": 688.89, "volume": 623750.0}, {"date": "2021-06-02", "close": 682.45, "volume": 666463.0}, {"date": "2021-06-03", "close": 675.64, "volume": 949843.0}, {"date": "2021-06-04", "close": 682.65, "volume": 449750.0}, {"date": "2021-06-07", "close": 680.56, "volume": 600654.0}, {"date": "2021-06-08", "close": 677.91, "volume": 561506.0}, {"date": "2021-06-09", "close": 676.47, "volume": 588610.0}, {"date": "2021-06-10", "close": 682.91, "volume": 986849.0}, {"date": "2021-06-11", "close": 686.74, "volume": 708350.0}, {"date": "2021-06-14", "close": 690.61, "volume": 731590.0}, {"date": "2021-06-15", "close": 687.83, "volume": 626645.0}, {"date": "2021-06-16", "close": 682.07, "volume": 812151.0}, {"date": "2021-06-17", "close": 691.05, "volume": 846903.0}, {"date": "2021-06-18", "close": 685.6, "volume": 1969257.0}, {"date": "2021-06-21", "close": 694.81, "volume": 1168563.0}, {"date": "2021-06-22", "close": 706.99, "volume": 786214.0}, {"date": "2021-06-23", "close": 699.29, "volume": 735009.0}, {"date": "2021-06-24", "close": 711.54, "volume": 668333.0}, {"date": "2021-06-25", "close": 721.29, "volume": 1152990.0}, {"date": "2021-06-28", "close": 721.36, "volume": 1014666.0}, {"date": "2021-06-29", "close": 717.46, "volume": 1135035.0}, {"date": "2021-06-30", "close": 721.45, "volume": 897613.0}, {"date": "2021-07-01", "close": 721.8, "volume": 834461.0}, {"date": "2021-07-02", "close": 731.92, "volume": 509945.0}, {"date": "2021-07-06", "close": 729.54, "volume": 614977.0}, {"date": "2021-07-07", "close": 742.37, "volume": 588616.0}, {"date": "2021-07-08", "close": 743.5, "volume": 739072.0}, {"date": "2021-07-09", "close": 736.47, "volume": 764657.0}, {"date": "2021-07-12", "close": 719.8, "volume": 1213229.0}, {"date": "2021-07-13", "close": 710.7, "volume": 705861.0}, {"date": "2021-07-14", "close": 701.37, "volume": 960175.0}, {"date": "2021-07-15", "close": 704.93, "volume": 957851.0}, {"date": "2021-07-16", "close": 709.99, "volume": 566552.0}, {"date": "2021-07-19", "close": 711.47, "volume": 786298.0}, {"date": "2021-07-20", "close": 718.76, "volume": 798223.0}, {"date": "2021-07-21", "close": 718.42, "volume": 581864.0}, {"date": "2021-07-22", "close": 720.22, "volume": 448845.0}, {"date": "2021-07-23", "close": 726.81, "volume": 477900.0}, {"date": "2021-07-26", "close": 729.66, "volume": 461855.0}, {"date": "2021-07-27", "close": 726.75, "volume": 649134.0}, {"date": "2021-07-28", "close": 722.26, "volume": 553528.0}, {"date": "2021-07-29", "close": 713.8, "volume": 847142.0}, {"date": "2021-07-30", "close": 744.05, "volume": 1374750.0}, {"date": "2021-08-02", "close": 749.87, "volume": 727357.0}, {"date": "2021-08-03", "close": 770.02, "volume": 1064729.0}, {"date": "2021-08-04", "close": 770.0, "volume": 1069286.0}, {"date": "2021-08-05", "close": 769.91, "volume": 815463.0}, {"date": "2021-08-06", "close": 770.09, "volume": 670034.0}, {"date": "2021-08-09", "close": 765.5, "volume": 544952.0}, {"date": "2021-08-10", "close": 766.5, "volume": 587444.0}, {"date": "2021-08-11", "close": 776.65, "volume": 815699.0}, {"date": "2021-08-12", "close": 774.57, "volume": 586510.0}, {"date": "2021-08-13", "close": 771.71, "volume": 463023.0}, {"date": "2021-08-16", "close": 782.58, "volume": 729062.0}, {"date": "2021-08-17", "close": 788.37, "volume": 818075.0}, {"date": "2021-08-18", "close": 785.47, "volume": 898429.0}, {"date": "2021-08-19", "close": 785.54, "volume": 830966.0}, {"date": "2021-08-20", "close": 794.09, "volume": 999495.0}, {"date": "2021-08-23", "close": 797.51, "volume": 917188.0}, {"date": "2021-08-24", "close": 792.64, "volume": 1055163.0}, {"date": "2021-08-25", "close": 796.67, "volume": 822366.0}, {"date": "2021-08-26", "close": 797.4, "volume": 627993.0}, {"date": "2021-08-27", "close": 807.18, "volume": 712912.0}, {"date": "2021-08-30", "close": 814.2, "volume": 673741.0}, {"date": "2021-08-31", "close": 816.66, "volume": 1140294.0}, {"date": "2021-09-01", "close": 818.44, "volume": 784891.0}, {"date": "2021-09-02", "close": 821.01, "volume": 592695.0}, {"date": "2021-09-03", "close": 811.33, "volume": 817427.0}, {"date": "2021-09-07", "close": 800.83, "volume": 1096987.0}, {"date": "2021-09-08", "close": 799.79, "volume": 1120615.0}, {"date": "2021-09-09", "close": 785.41, "volume": 968000.0}, {"date": "2021-09-10", "close": 787.12, "volume": 722990.0}, {"date": "2021-09-13", "close": 793.07, "volume": 837923.0}, {"date": "2021-09-14", "close": 761.86, "volume": 1485677.0}, {"date": "2021-09-15", "close": 765.2, "volume": 873412.0}, {"date": "2021-09-16", "close": 765.24, "volume": 895613.0}, {"date": "2021-09-17", "close": 763.48, "volume": 3404728.0}, {"date": "2021-09-20", "close": 755.9, "volume": 908247.0}, {"date": "2021-09-21", "close": 747.63, "volume": 749108.0}, {"date": "2021-09-22", "close": 751.55, "volume": 595278.0}, {"date": "2021-09-23", "close": 741.95, "volume": 1373987.0}, {"date": "2021-09-24", "close": 739.17, "volume": 810592.0}, {"date": "2021-09-27", "close": 734.41, "volume": 742936.0}, {"date": "2021-09-28", "close": 727.49, "volume": 872761.0}, {"date": "2021-09-29", "close": 733.18, "volume": 728844.0}, {"date": "2021-09-30", "close": 727.56, "volume": 863508.0}, {"date": "2021-10-01", "close": 738.08, "volume": 742796.0}, {"date": "2021-10-04", "close": 740.96, "volume": 595911.0}, {"date": "2021-10-05", "close": 747.79, "volume": 653421.0}, {"date": "2021-10-06", "close": 743.75, "volume": 583969.0}, {"date": "2021-10-07", "close": 741.95, "volume": 538510.0}, {"date": "2021-10-08", "close": 706.13, "volume": 1268447.0}, {"date": "2021-10-11", "close": 695.23, "volume": 895741.0}, {"date": "2021-10-12", "close": 690.62, "volume": 1112061.0}, {"date": "2021-10-13", "close": 696.23, "volume": 812010.0}, {"date": "2021-10-14", "close": 703.67, "volume": 778439.0}, {"date": "2021-10-15", "close": 699.03, "volume": 738730.0}, {"date": "2021-10-18", "close": 706.88, "volume": 895335.0}, {"date": "2021-10-19", "close": 717.91, "volume": 677868.0}, {"date": "2021-10-20", "close": 734.01, "volume": 843504.0}, {"date": "2021-10-21", "close": 735.67, "volume": 652474.0}, {"date": "2021-10-22", "close": 730.93, "volume": 793300.0}, {"date": "2021-10-25", "close": 731.01, "volume": 567824.0}, {"date": "2021-10-26", "close": 728.23, "volume": 498971.0}, {"date": "2021-10-27", "close": 714.51, "volume": 880422.0}, {"date": "2021-10-28", "close": 706.27, "volume": 1179724.0}, {"date": "2021-10-29", "close": 674.89, "volume": 2447610.0}, {"date": "2021-11-01", "close": 671.37, "volume": 1419065.0}, {"date": "2021-11-02", "close": 681.5, "volume": 1122743.0}, {"date": "2021-11-03", "close": 692.54, "volume": 850884.0}, {"date": "2021-11-04", "close": 686.07, "volume": 754270.0}, {"date": "2021-11-05", "close": 689.32, "volume": 802616.0}, {"date": "2021-11-08", "close": 695.18, "volume": 833811.0}, {"date": "2021-11-09", "close": 696.31, "volume": 599170.0}, {"date": "2021-11-10", "close": 701.25, "volume": 798498.0}, {"date": "2021-11-11", "close": 694.21, "volume": 537208.0}, {"date": "2021-11-12", "close": 689.35, "volume": 730133.0}, {"date": "2021-11-15", "close": 692.91, "volume": 732807.0}, {"date": "2021-11-16", "close": 689.18, "volume": 684021.0}, {"date": "2021-11-17", "close": 691.04, "volume": 832429.0}, {"date": "2021-11-18", "close": 685.88, "volume": 1100924.0}, {"date": "2021-11-19", "close": 682.34, "volume": 776709.0}, {"date": "2021-11-22", "close": 668.32, "volume": 1250012.0}, {"date": "2021-11-23", "close": 674.74, "volume": 1190080.0}, {"date": "2021-11-24", "close": 672.69, "volume": 829265.0}, {"date": "2021-11-26", "close": 672.87, "volume": 753879.0}, {"date": "2021-11-29", "close": 668.19, "volume": 788350.0}, {"date": "2021-11-30", "close": 646.28, "volume": 2119263.0}, {"date": "2021-12-01", "close": 634.2, "volume": 1082098.0}, {"date": "2021-12-02", "close": 670.4, "volume": 1432508.0}, {"date": "2021-12-03", "close": 679.3, "volume": 1336493.0}, {"date": "2021-12-06", "close": 672.95, "volume": 951698.0}, {"date": "2021-12-07", "close": 650.6, "volume": 2156212.0}, {"date": "2021-12-08", "close": 642.07, "volume": 1717349.0}, {"date": "2021-12-09", "close": 611.97, "volume": 2605328.0}, {"date": "2021-12-10", "close": 610.89, "volume": 1519208.0}, {"date": "2021-12-13", "close": 605.55, "volume": 1423629.0}, {"date": "2021-12-14", "close": 621.89, "volume": 1640563.0}, {"date": "2021-12-15", "close": 617.32, "volume": 1985344.0}, {"date": "2021-12-16", "close": 631.58, "volume": 1906359.0}, {"date": "2021-12-17", "close": 650.0, "volume": 4076060.0}, {"date": "2021-12-20", "close": 646.76, "volume": 1040684.0}, {"date": "2021-12-21", "close": 644.33, "volume": 1140826.0}, {"date": "2021-12-22", "close": 639.79, "volume": 577313.0}, {"date": "2021-12-23", "close": 648.3, "volume": 559734.0}, {"date": "2021-12-27", "close": 652.35, "volume": 434976.0}, {"date": "2021-12-28", "close": 655.79, "volume": 450768.0}, {"date": "2021-12-29", "close": 656.28, "volume": 533068.0}, {"date": "2021-12-30", "close": 657.23, "volume": 562208.0}, {"date": "2021-12-31", "close": 651.97, "volume": 789412.0}, {"date": "2022-01-03", "close": 647.58, "volume": 1047356.0}, {"date": "2022-01-04", "close": 640.77, "volume": 1282107.0}, {"date": "2022-01-05", "close": 624.86, "volume": 1345515.0}, {"date": "2022-01-06", "close": 631.95, "volume": 1084693.0}, {"date": "2022-01-07", "close": 610.49, "volume": 1479808.0}, {"date": "2022-01-10", "close": 605.43, "volume": 1841671.0}, {"date": "2022-01-11", "close": 612.1, "volume": 1284616.0}, {"date": "2022-01-12", "close": 613.98, "volume": 992206.0}, {"date": "2022-01-13", "close": 619.08, "volume": 1016669.0}, {"date": "2022-01-14", "close": 607.69, "volume": 1070613.0}, {"date": "2022-01-18", "close": 582.75, "volume": 1342704.0}, {"date": "2022-01-19", "close": 581.3, "volume": 1021608.0}, {"date": "2022-01-20", "close": 572.16, "volume": 1180979.0}, {"date": "2022-01-21", "close": 569.69, "volume": 1105754.0}, {"date": "2022-01-24", "close": 577.13, "volume": 1908008.0}, {"date": "2022-01-25", "close": 563.54, "volume": 1092668.0}, {"date": "2022-01-26", "close": 555.0, "volume": 1638668.0}, {"date": "2022-01-27", "close": 561.03, "volume": 1561072.0}, {"date": "2022-01-28", "close": 590.47, "volume": 2600684.0}, {"date": "2022-01-31", "close": 593.34, "volume": 1473429.0}, {"date": "2022-02-01", "close": 596.89, "volume": 1253077.0}, {"date": "2022-02-02", "close": 600.24, "volume": 1074270.0}, {"date": "2022-02-03", "close": 610.45, "volume": 2232285.0}, {"date": "2022-02-04", "close": 608.92, "volume": 1389348.0}, {"date": "2022-02-07", "close": 610.75, "volume": 1359651.0}, {"date": "2022-02-08", "close": 609.12, "volume": 1227676.0}, {"date": "2022-02-09", "close": 614.75, "volume": 1396212.0}, {"date": "2022-02-10", "close": 606.52, "volume": 1514780.0}, {"date": "2022-02-11", "close": 604.73, "volume": 1517223.0}, {"date": "2022-02-14", "close": 607.94, "volume": 2480031.0}, {"date": "2022-02-15", "close": 609.45, "volume": 2564495.0}, {"date": "2022-02-16", "close": 609.46, "volume": 1388454.0}, {"date": "2022-02-17", "close": 597.83, "volume": 2109730.0}, {"date": "2022-02-18", "close": 596.83, "volume": 2786408.0}, {"date": "2022-02-22", "close": 595.5, "volume": 1986709.0}, {"date": "2022-02-23", "close": 570.6, "volume": 2774497.0}, {"date": "2022-02-24", "close": 586.59, "volume": 4139728.0}, {"date": "2022-02-25", "close": 601.16, "volume": 1847342.0}, {"date": "2022-02-28", "close": 601.78, "volume": 2272780.0}, {"date": "2022-03-01", "close": 594.74, "volume": 1578566.0}, {"date": "2022-03-02", "close": 570.99, "volume": 2305044.0}, {"date": "2022-03-03", "close": 561.82, "volume": 2018061.0}, {"date": "2022-03-04", "close": 549.93, "volume": 2348987.0}, {"date": "2022-03-07", "close": 555.64, "volume": 1867245.0}, {"date": "2022-03-08", "close": 551.43, "volume": 1099855.0}, {"date": "2022-03-09", "close": 557.75, "volume": 1212273.0}, {"date": "2022-03-10", "close": 562.13, "volume": 1537737.0}, {"date": "2022-03-11", "close": 559.29, "volume": 1788310.0}, {"date": "2022-03-14", "close": 566.14, "volume": 1420645.0}, {"date": "2022-03-15", "close": 569.16, "volume": 1091632.0}, {"date": "2022-03-16", "close": 572.11, "volume": 1553012.0}, {"date": "2022-03-17", "close": 577.65, "volume": 1245215.0}, {"date": "2022-03-18", "close": 577.32, "volume": 2717661.0}, {"date": "2022-03-21", "close": 565.77, "volume": 1206676.0}, {"date": "2022-03-22", "close": 574.66, "volume": 962233.0}, {"date": "2022-03-23", "close": 559.99, "volume": 1094184.0}, {"date": "2022-03-24", "close": 559.32, "volume": 1365698.0}, {"date": "2022-03-25", "close": 558.26, "volume": 1754089.0}, {"date": "2022-03-28", "close": 565.25, "volume": 985357.0}, {"date": "2022-03-29", "close": 572.33, "volume": 1074488.0}, {"date": "2022-03-30", "close": 570.12, "volume": 881593.0}, {"date": "2022-03-31", "close": 545.52, "volume": 1929824.0}, {"date": "2022-04-01", "close": 561.68, "volume": 1159102.0}, {"date": "2022-04-04", "close": 562.0, "volume": 867604.0}, {"date": "2022-04-05", "close": 556.79, "volume": 986809.0}, {"date": "2022-04-06", "close": 561.26, "volume": 1172234.0}, {"date": "2022-04-07", "close": 552.48, "volume": 1118168.0}, {"date": "2022-04-08", "close": 557.6, "volume": 1187130.0}, {"date": "2022-04-11", "close": 559.91, "volume": 1175946.0}, {"date": "2022-04-12", "close": 549.12, "volume": 1819766.0}, {"date": "2022-04-13", "close": 562.4, "volume": 1097710.0}, {"date": "2022-04-14", "close": 555.32, "volume": 1023522.0}, {"date": "2022-04-18", "close": 533.48, "volume": 1442703.0}, {"date": "2022-04-19", "close": 557.75, "volume": 1208806.0}, {"date": "2022-04-20", "close": 535.96, "volume": 1540340.0}, {"date": "2022-04-21", "close": 519.03, "volume": 1577765.0}, {"date": "2022-04-22", "close": 511.37, "volume": 1742187.0}, {"date": "2022-04-25", "close": 506.97, "volume": 1381291.0}, {"date": "2022-04-26", "close": 486.95, "volume": 1352887.0}, {"date": "2022-04-27", "close": 482.01, "volume": 1497689.0}, {"date": "2022-04-28", "close": 461.49, "volume": 3211156.0}, {"date": "2022-04-29", "close": 428.49, "volume": 4820309.0}, {"date": "2022-05-02", "close": 432.54, "volume": 1686005.0}, {"date": "2022-05-03", "close": 425.62, "volume": 2136079.0}, {"date": "2022-05-04", "close": 448.34, "volume": 1977788.0}, {"date": "2022-05-05", "close": 456.2, "volume": 2223313.0}, {"date": "2022-05-06", "close": 459.77, "volume": 2560868.0}, {"date": "2022-05-09", "close": 463.67, "volume": 2426253.0}, {"date": "2022-05-10", "close": 468.23, "volume": 1979404.0}, {"date": "2022-05-11", "close": 448.35, "volume": 1679516.0}, {"date": "2022-05-12", "close": 465.26, "volume": 1649603.0}, {"date": "2022-05-13", "close": 471.39, "volume": 1456838.0}, {"date": "2022-05-16", "close": 463.34, "volume": 1153575.0}, {"date": "2022-05-17", "close": 472.13, "volume": 1183094.0}, {"date": "2022-05-18", "close": 469.5, "volume": 1574419.0}, {"date": "2022-05-19", "close": 474.57, "volume": 1136538.0}, {"date": "2022-05-20", "close": 479.03, "volume": 1290845.0}, {"date": "2022-05-23", "close": 473.67, "volume": 895261.0}, {"date": "2022-05-24", "close": 479.02, "volume": 940357.0}, {"date": "2022-05-25", "close": 487.61, "volume": 877623.0}, {"date": "2022-05-26", "close": 502.84, "volume": 1145291.0}, {"date": "2022-05-27", "close": 509.94, "volume": 1063318.0}, {"date": "2022-05-31", "close": 506.93, "volume": 1265257.0}, {"date": "2022-06-01", "close": 495.38, "volume": 1087429.0}, {"date": "2022-06-02", "close": 498.22, "volume": 889835.0}, {"date": "2022-06-03", "close": 491.07, "volume": 1104230.0}, {"date": "2022-06-06", "close": 484.72, "volume": 1206453.0}, {"date": "2022-06-07", "close": 482.55, "volume": 1266331.0}, {"date": "2022-06-08", "close": 487.95, "volume": 880953.0}, {"date": "2022-06-09", "close": 482.26, "volume": 976043.0}, {"date": "2022-06-10", "close": 474.19, "volume": 927681.0}, {"date": "2022-06-13", "close": 454.47, "volume": 1429748.0}, {"date": "2022-06-14", "close": 451.97, "volume": 1101784.0}, {"date": "2022-06-15", "close": 449.0, "volume": 2834058.0}, {"date": "2022-06-16", "close": 415.35, "volume": 2880264.0}, {"date": "2022-06-17", "close": 441.96, "volume": 3563019.0}, {"date": "2022-06-21", "close": 437.47, "volume": 1727121.0}, {"date": "2022-06-22", "close": 448.24, "volume": 1236998.0}, {"date": "2022-06-23", "close": 455.13, "volume": 822254.0}, {"date": "2022-06-24", "close": 463.12, "volume": 1093894.0}, {"date": "2022-06-27", "close": 464.36, "volume": 710788.0}, {"date": "2022-06-28", "close": 457.03, "volume": 819604.0}, {"date": "2022-06-29", "close": 463.84, "volume": 819034.0}, {"date": "2022-06-30", "close": 468.53, "volume": 1215505.0}, {"date": "2022-07-01", "close": 480.92, "volume": 887776.0}, {"date": "2022-07-05", "close": 481.22, "volume": 713289.0}, {"date": "2022-07-06", "close": 471.64, "volume": 1014268.0}, {"date": "2022-07-07", "close": 465.4, "volume": 1213576.0}, {"date": "2022-07-08", "close": 463.55, "volume": 859801.0}, {"date": "2022-07-11", "close": 453.39, "volume": 953090.0}, {"date": "2022-07-12", "close": 468.1, "volume": 1207112.0}, {"date": "2022-07-13", "close": 465.64, "volume": 708718.0}, {"date": "2022-07-14", "close": 468.75, "volume": 1704958.0}, {"date": "2022-07-15", "close": 476.6, "volume": 859883.0}, {"date": "2022-07-18", "close": 474.01, "volume": 902836.0}, {"date": "2022-07-19", "close": 482.95, "volume": 771490.0}, {"date": "2022-07-20", "close": 483.2, "volume": 560255.0}, {"date": "2022-07-21", "close": 492.74, "volume": 1820798.0}, {"date": "2022-07-22", "close": 485.7, "volume": 1204769.0}, {"date": "2022-07-25", "close": 478.98, "volume": 811136.0}, {"date": "2022-07-26", "close": 479.01, "volume": 774051.0}, {"date": "2022-07-27", "close": 475.94, "volume": 1339205.0}, {"date": "2022-07-28", "close": 435.58, "volume": 3177460.0}, {"date": "2022-07-29", "close": 432.1, "volume": 2282968.0}, {"date": "2022-08-01", "close": 426.56, "volume": 1379431.0}, {"date": "2022-08-02", "close": 437.65, "volume": 1496182.0}, {"date": "2022-08-03", "close": 452.18, "volume": 2188579.0}, {"date": "2022-08-04", "close": 459.45, "volume": 1115392.0}, {"date": "2022-08-05", "close": 462.98, "volume": 828895.0}, {"date": "2022-08-08", "close": 464.05, "volume": 891292.0}, {"date": "2022-08-09", "close": 452.5, "volume": 1030414.0}, {"date": "2022-08-10", "close": 462.69, "volume": 1115170.0}, {"date": "2022-08-11", "close": 466.19, "volume": 922260.0}, {"date": "2022-08-12", "close": 478.12, "volume": 821531.0}, {"date": "2022-08-15", "close": 480.92, "volume": 883385.0}, {"date": "2022-08-16", "close": 482.83, "volume": 1041000.0}, {"date": "2022-08-17", "close": 465.28, "volume": 943936.0}, {"date": "2022-08-18", "close": 458.07, "volume": 744564.0}, {"date": "2022-08-19", "close": 454.46, "volume": 837424.0}, {"date": "2022-08-22", "close": 438.51, "volume": 902202.0}, {"date": "2022-08-23", "close": 432.06, "volume": 1091062.0}, {"date": "2022-08-24", "close": 429.18, "volume": 1248445.0}, {"date": "2022-08-25", "close": 438.54, "volume": 938735.0}, {"date": "2022-08-26", "close": 425.77, "volume": 1188760.0}, {"date": "2022-08-29", "close": 418.3, "volume": 940804.0}, {"date": "2022-08-30", "close": 409.51, "volume": 1454005.0}, {"date": "2022-08-31", "close": 412.63, "volume": 1420382.0}, {"date": "2022-09-01", "close": 420.33, "volume": 2046294.0}, {"date": "2022-09-02", "close": 407.14, "volume": 854067.0}, {"date": "2022-09-06", "close": 397.0, "volume": 1056320.0}, {"date": "2022-09-07", "close": 402.55, "volume": 1211100.0}, {"date": "2022-09-08", "close": 395.91, "volume": 1239328.0}, {"date": "2022-09-09", "close": 405.91, "volume": 1101109.0}, {"date": "2022-09-12", "close": 406.45, "volume": 980189.0}, {"date": "2022-09-13", "close": 386.89, "volume": 1296029.0}, {"date": "2022-09-14", "close": 385.11, "volume": 1592088.0}, {"date": "2022-09-15", "close": 376.0, "volume": 2230558.0}, {"date": "2022-09-16", "close": 377.58, "volume": 2463309.0}, {"date": "2022-09-19", "close": 372.13, "volume": 1913022.0}, {"date": "2022-09-20", "close": 362.94, "volume": 1632024.0}, {"date": "2022-09-21", "close": 353.03, "volume": 1206299.0}, {"date": "2022-09-22", "close": 333.96, "volume": 2062300.0}, {"date": "2022-09-23", "close": 321.66, "volume": 1917213.0}, {"date": "2022-09-26", "close": 306.2, "volume": 2063003.0}, {"date": "2022-09-27", "close": 306.89, "volume": 1789736.0}, {"date": "2022-09-28", "close": 321.08, "volume": 1981940.0}, {"date": "2022-09-29", "close": 312.59, "volume": 1520221.0}, {"date": "2022-09-30", "close": 303.35, "volume": 2252045.0}, {"date": "2022-10-03", "close": 320.27, "volume": 2115331.0}, {"date": "2022-10-04", "close": 328.54, "volume": 2318168.0}, {"date": "2022-10-05", "close": 329.28, "volume": 1838724.0}, {"date": "2022-10-06", "close": 323.95, "volume": 1311234.0}, {"date": "2022-10-07", "close": 312.53, "volume": 1117011.0}, {"date": "2022-10-10", "close": 318.3, "volume": 1216918.0}, {"date": "2022-10-11", "close": 308.44, "volume": 1293202.0}, {"date": "2022-10-12", "close": 306.31, "volume": 1146046.0}, {"date": "2022-10-13", "close": 325.94, "volume": 1999676.0}, {"date": "2022-10-14", "close": 323.31, "volume": 1744526.0}, {"date": "2022-10-17", "close": 331.69, "volume": 1498869.0}, {"date": "2022-10-18", "close": 328.87, "volume": 1017686.0}, {"date": "2022-10-19", "close": 324.65, "volume": 1442017.0}, {"date": "2022-10-20", "close": 328.12, "volume": 1282358.0}, {"date": "2022-10-21", "close": 330.4, "volume": 1887055.0}, {"date": "2022-10-24", "close": 337.07, "volume": 2126011.0}, {"date": "2022-10-25", "close": 346.71, "volume": 1405504.0}, {"date": "2022-10-26", "close": 344.87, "volume": 1179426.0}, {"date": "2022-10-27", "close": 355.26, "volume": 2018499.0}, {"date": "2022-10-28", "close": 368.24, "volume": 2345414.0}, {"date": "2022-10-31", "close": 367.62, "volume": 1577732.0}, {"date": "2022-11-01", "close": 357.0, "volume": 2530400.0}, {"date": "2022-11-02", "close": 347.245, "volume": 1431644.0}, {"date": "2022-11-03", "close": 344.25, "volume": 1190512.0}, {"date": "2022-11-04", "close": 348.82, "volume": 1222034.0}, {"date": "2022-11-07", "close": 353.28, "volume": 1085209.0}, {"date": "2022-11-08", "close": 354.66, "volume": 941212.0}, {"date": "2022-11-09", "close": 349.88, "volume": 1197751.0}, {"date": "2022-11-10", "close": 373.16, "volume": 1539264.0}, {"date": "2022-11-11", "close": 394.4, "volume": 1589392.0}, {"date": "2022-11-14", "close": 387.81, "volume": 1040082.0}, {"date": "2022-11-15", "close": 392.09, "volume": 887222.0}, {"date": "2022-11-16", "close": 388.91, "volume": 798533.0}, {"date": "2022-11-17", "close": 384.29, "volume": 1120562.0}, {"date": "2022-11-18", "close": 374.38, "volume": 1115640.0}, {"date": "2022-11-21", "close": 369.0, "volume": 1377166.0}, {"date": "2022-11-22", "close": 385.55, "volume": 1445679.0}, {"date": "2022-11-23", "close": 390.23, "volume": 1125492.0}, {"date": "2022-11-25", "close": 390.11, "volume": 444857.0}, {"date": "2022-11-28", "close": 384.47, "volume": 805468.0}, {"date": "2022-11-29", "close": 385.28, "volume": 670476.0}, {"date": "2022-11-30", "close": 391.29, "volume": 2352843.0}, {"date": "2022-12-01", "close": 389.16, "volume": 1354988.0}, {"date": "2022-12-02", "close": 392.69, "volume": 939924.0}, {"date": "2022-12-05", "close": 387.79, "volume": 1509061.0}, {"date": "2022-12-06", "close": 371.17, "volume": 1265224.0}, {"date": "2022-12-07", "close": 374.89, "volume": 836389.0}, {"date": "2022-12-08", "close": 374.31, "volume": 821970.0}, {"date": "2022-12-09", "close": 380.57, "volume": 1104868.0}, {"date": "2022-12-12", "close": 384.4, "volume": 1369958.0}, {"date": "2022-12-13", "close": 392.68, "volume": 1593586.0}, {"date": "2022-12-14", "close": 328.34, "volume": 5720021.0}, {"date": "2022-12-15", "close": 313.43, "volume": 3139200.0}, {"date": "2022-12-16", "close": 304.96, "volume": 3718540.0}, {"date": "2022-12-19", "close": 306.16, "volume": 1543803.0}, {"date": "2022-12-20", "close": 309.29, "volume": 1461475.0}, {"date": "2022-12-21", "close": 321.34, "volume": 2002372.0}, {"date": "2022-12-22", "close": 323.88, "volume": 1671678.0}, {"date": "2022-12-23", "close": 333.92, "volume": 1377201.0}, {"date": "2022-12-27", "close": 332.79, "volume": 1373814.0}, {"date": "2022-12-28", "close": 332.34, "volume": 1052986.0}, {"date": "2022-12-29", "close": 338.94, "volume": 1289728.0}, {"date": "2022-12-30", "close": 339.1, "volume": 1202042.0}, {"date": "2023-01-03", "close": 341.58, "volume": 1524126.0}, {"date": "2023-01-04", "close": 354.0, "volume": 1643217.0}, {"date": "2023-01-05", "close": 361.43, "volume": 1490586.0}, {"date": "2023-01-06", "close": 367.73, "volume": 1086004.0}, {"date": "2023-01-09", "close": 367.18, "volume": 1073518.0}, {"date": "2023-01-10", "close": 374.64, "volume": 1115036.0}, {"date": "2023-01-11", "close": 378.43, "volume": 848692.0}, {"date": "2023-01-12", "close": 385.47, "volume": 1207742.0}, {"date": "2023-01-13", "close": 388.47, "volume": 780923.0}, {"date": "2023-01-17", "close": 388.35, "volume": 907955.0}, {"date": "2023-01-18", "close": 381.86, "volume": 1166218.0}, {"date": "2023-01-19", "close": 384.2, "volume": 1317287.0}, {"date": "2023-01-20", "close": 396.11, "volume": 1999880.0}, {"date": "2023-01-23", "close": 396.01, "volume": 1551670.0}, {"date": "2023-01-24", "close": 392.03, "volume": 1206629.0}, {"date": "2023-01-25", "close": 403.76, "volume": 1190446.0}, {"date": "2023-01-26", "close": 410.39, "volume": 1842963.0}, {"date": "2023-01-27", "close": 394.41, "volume": 2662168.0}, {"date": "2023-01-30", "close": 390.94, "volume": 1364549.0}, {"date": "2023-01-31", "close": 384.31, "volume": 1731694.0}, {"date": "2023-02-01", "close": 398.68, "volume": 1590242.0}, {"date": "2023-02-02", "close": 412.25, "volume": 1165337.0}, {"date": "2023-02-03", "close": 406.3, "volume": 832738.0}, {"date": "2023-02-06", "close": 404.59, "volume": 667206.0}, {"date": "2023-02-07", "close": 402.61, "volume": 906922.0}, {"date": "2023-02-08", "close": 403.3, "volume": 852797.0}, {"date": "2023-02-09", "close": 393.77, "volume": 1046845.0}, {"date": "2023-02-10", "close": 396.94, "volume": 739828.0}, {"date": "2023-02-13", "close": 400.13, "volume": 660774.0}, {"date": "2023-02-14", "close": 400.13, "volume": 623610.0}, {"date": "2023-02-15", "close": 403.61, "volume": 658482.0}, {"date": "2023-02-16", "close": 400.37, "volume": 727859.0}, {"date": "2023-02-17", "close": 395.62, "volume": 678583.0}, {"date": "2023-02-21", "close": 377.91, "volume": 1992394.0}, {"date": "2023-02-22", "close": 382.65, "volume": 1189978.0}, {"date": "2023-02-23", "close": 383.23, "volume": 865320.0}, {"date": "2023-02-24", "close": 374.81, "volume": 1013324.0}, {"date": "2023-02-27", "close": 375.05, "volume": 1011890.0}, {"date": "2023-02-28", "close": 367.61, "volume": 1906115.0}, {"date": "2023-03-01", "close": 362.54, "volume": 1156353.0}, {"date": "2023-03-02", "close": 363.09, "volume": 942613.0}, {"date": "2023-03-03", "close": 369.98, "volume": 1047198.0}, {"date": "2023-03-06", "close": 369.11, "volume": 800589.0}, {"date": "2023-03-07", "close": 357.85, "volume": 1085332.0}, {"date": "2023-03-08", "close": 353.87, "volume": 856204.0}, {"date": "2023-03-09", "close": 343.01, "volume": 944140.0}, {"date": "2023-03-10", "close": 329.49, "volume": 1465660.0}, {"date": "2023-03-13", "close": 335.26, "volume": 1454349.0}, {"date": "2023-03-14", "close": 336.14, "volume": 1011703.0}, {"date": "2023-03-15", "close": 341.94, "volume": 1291183.0}, {"date": "2023-03-16", "close": 346.45, "volume": 2105803.0}, {"date": "2023-03-17", "close": 350.01, "volume": 2402667.0}, {"date": "2023-03-20", "close": 348.75, "volume": 1312952.0}, {"date": "2023-03-21", "close": 352.29, "volume": 785021.0}, {"date": "2023-03-22", "close": 341.83, "volume": 936176.0}, {"date": "2023-03-23", "close": 342.17, "volume": 927851.0}, {"date": "2023-03-24", "close": 343.95, "volume": 964423.0}, {"date": "2023-03-27", "close": 348.36, "volume": 768108.0}, {"date": "2023-03-28", "close": 345.54, "volume": 553451.0}, {"date": "2023-03-29", "close": 349.71, "volume": 711242.0}, {"date": "2023-03-30", "close": 349.05, "volume": 656078.0}, {"date": "2023-03-31", "close": 357.61, "volume": 998806.0}, {"date": "2023-04-03", "close": 356.21, "volume": 923235.0}, {"date": "2023-04-04", "close": 348.12, "volume": 1325445.0}, {"date": "2023-04-05", "close": 353.12, "volume": 960120.0}, {"date": "2023-04-06", "close": 350.27, "volume": 765105.0}, {"date": "2023-04-10", "close": 353.89, "volume": 665040.0}, {"date": "2023-04-11", "close": 358.52, "volume": 957613.0}, {"date": "2023-04-12", "close": 343.28, "volume": 1533042.0}, {"date": "2023-04-13", "close": 347.63, "volume": 805591.0}, {"date": "2023-04-14", "close": 341.5, "volume": 847496.0}, {"date": "2023-04-17", "close": 346.19, "volume": 1297979.0}, {"date": "2023-04-18", "close": 343.32, "volume": 758813.0}, {"date": "2023-04-19", "close": 343.67, "volume": 857128.0}, {"date": "2023-04-20", "close": 336.0, "volume": 1111167.0}, {"date": "2023-04-21", "close": 332.71, "volume": 667956.0}, {"date": "2023-04-24", "close": 330.83, "volume": 794940.0}, {"date": "2023-04-25", "close": 323.94, "volume": 949619.0}, {"date": "2023-04-26", "close": 320.63, "volume": 1028408.0}, {"date": "2023-04-27", "close": 342.75, "volume": 1645649.0}, {"date": "2023-04-28", "close": 368.7, "volume": 2875051.0}, {"date": "2023-05-01", "close": 366.51, "volume": 1298786.0}, {"date": "2023-05-02", "close": 357.23, "volume": 1264807.0}, {"date": "2023-05-03", "close": 356.9, "volume": 830154.0}, {"date": "2023-05-04", "close": 348.78, "volume": 853099.0}, {"date": "2023-05-05", "close": 350.85, "volume": 854325.0}, {"date": "2023-05-08", "close": 350.5, "volume": 731529.0}, {"date": "2023-05-09", "close": 339.0, "volume": 1035262.0}, {"date": "2023-05-10", "close": 339.94, "volume": 619690.0}, {"date": "2023-05-11", "close": 341.71, "volume": 664317.0}, {"date": "2023-05-12", "close": 338.09, "volume": 779259.0}, {"date": "2023-05-15", "close": 343.24, "volume": 902110.0}, {"date": "2023-05-16", "close": 335.34, "volume": 999780.0}, {"date": "2023-05-17", "close": 338.54, "volume": 990637.0}, {"date": "2023-05-18", "close": 343.61, "volume": 1013603.0}, {"date": "2023-05-19", "close": 340.4, "volume": 983512.0}, {"date": "2023-05-22", "close": 341.49, "volume": 960807.0}, {"date": "2023-05-23", "close": 336.44, "volume": 724903.0}, {"date": "2023-05-24", "close": 331.24, "volume": 1128696.0}, {"date": "2023-05-25", "close": 319.66, "volume": 1509956.0}, {"date": "2023-05-26", "close": 330.25, "volume": 1428227.0}, {"date": "2023-05-30", "close": 333.34, "volume": 1035248.0}, {"date": "2023-05-31", "close": 326.15, "volume": 2019375.0}, {"date": "2023-06-01", "close": 328.02, "volume": 961134.0}, {"date": "2023-06-02", "close": 329.32, "volume": 1066267.0}, {"date": "2023-06-05", "close": 334.91, "volume": 872725.0}, {"date": "2023-06-06", "close": 329.0, "volume": 940300.0}, {"date": "2023-06-07", "close": 336.71, "volume": 1132758.0}, {"date": "2023-06-08", "close": 336.18, "volume": 757495.0}, {"date": "2023-06-09", "close": 328.48, "volume": 814120.0}, {"date": "2023-06-12", "close": 335.3, "volume": 943197.0}, {"date": "2023-06-13", "close": 335.27, "volume": 852905.0}, {"date": "2023-06-14", "close": 335.25, "volume": 1287880.0}, {"date": "2023-06-15", "close": 342.85, "volume": 1070967.0}, {"date": "2023-06-16", "close": 341.24, "volume": 1721464.0}, {"date": "2023-06-20", "close": 331.86, "volume": 1313959.0}, {"date": "2023-06-21", "close": 328.78, "volume": 803911.0}, {"date": "2023-06-22", "close": 325.91, "volume": 784273.0}, {"date": "2023-06-23", "close": 326.28, "volume": 907188.0}, {"date": "2023-06-26", "close": 336.88, "volume": 1227829.0}, {"date": "2023-06-27", "close": 353.84, "volume": 2755818.0}, {"date": "2023-06-28", "close": 359.39, "volume": 1559975.0}, {"date": "2023-06-29", "close": 362.68, "volume": 1080722.0}, {"date": "2023-06-30", "close": 367.37, "volume": 1127664.0}, {"date": "2023-07-03", "close": 368.2, "volume": 552630.0}, {"date": "2023-07-05", "close": 367.65, "volume": 1192267.0}, {"date": "2023-07-06", "close": 371.77, "volume": 878145.0}, {"date": "2023-07-07", "close": 371.94, "volume": 772509.0}, {"date": "2023-07-10", "close": 372.54, "volume": 1188531.0}, {"date": "2023-07-11", "close": 380.23, "volume": 1011696.0}, {"date": "2023-07-12", "close": 382.72, "volume": 914778.0}, {"date": "2023-07-13", "close": 383.62, "volume": 676937.0}, {"date": "2023-07-14", "close": 375.47, "volume": 1054284.0}, {"date": "2023-07-17", "close": 374.81, "volume": 1671706.0}, {"date": "2023-07-18", "close": 387.06, "volume": 1164970.0}, {"date": "2023-07-19", "close": 388.57, "volume": 2311888.0}, {"date": "2023-07-20", "close": 395.45, "volume": 1570868.0}, {"date": "2023-07-21", "close": 394.47, "volume": 3229085.0}, {"date": "2023-07-24", "close": 399.43, "volume": 1506623.0}, {"date": "2023-07-25", "close": 398.71, "volume": 982187.0}, {"date": "2023-07-26", "close": 394.57, "volume": 1138742.0}, {"date": "2023-07-27", "close": 400.99, "volume": 1952116.0}, {"date": "2023-07-28", "close": 396.8, "volume": 2002144.0}, {"date": "2023-07-31", "close": 405.19, "volume": 1463240.0}, {"date": "2023-08-01", "close": 411.23, "volume": 1677269.0}, {"date": "2023-08-02", "close": 419.07, "volume": 1616542.0}, {"date": "2023-08-03", "close": 422.78, "volume": 1001175.0}, {"date": "2023-08-04", "close": 418.86, "volume": 930545.0}, {"date": "2023-08-07", "close": 419.43, "volume": 717632.0}, {"date": "2023-08-08", "close": 419.78, "volume": 846164.0}, {"date": "2023-08-09", "close": 419.95, "volume": 622099.0}, {"date": "2023-08-10", "close": 428.29, "volume": 1300010.0}, {"date": "2023-08-11", "close": 427.94, "volume": 872904.0}, {"date": "2023-08-14", "close": 427.28, "volume": 1082167.0}, {"date": "2023-08-15", "close": 428.08, "volume": 1263442.0}, {"date": "2023-08-16", "close": 426.77, "volume": 1371574.0}, {"date": "2023-08-17", "close": 424.83, "volume": 1371269.0}, {"date": "2023-08-18", "close": 420.47, "volume": 2103554.0}, {"date": "2023-08-21", "close": 420.08, "volume": 1144855.0}, {"date": "2023-08-22", "close": 413.38, "volume": 1470738.0}, {"date": "2023-08-23", "close": 415.28, "volume": 1040740.0}, {"date": "2023-08-24", "close": 411.99, "volume": 1116662.0}, {"date": "2023-08-25", "close": 416.78, "volume": 939285.0}, {"date": "2023-08-28", "close": 432.0, "volume": 1213943.0}, {"date": "2023-08-29", "close": 451.1, "volume": 1636437.0}, {"date": "2023-08-30", "close": 439.51, "volume": 1510613.0}, {"date": "2023-08-31", "close": 438.12, "volume": 936929.0}, {"date": "2023-09-01", "close": 422.32, "volume": 1580783.0}, {"date": "2023-09-05", "close": 408.99, "volume": 1905618.0}, {"date": "2023-09-06", "close": 419.98, "volume": 1144756.0}, {"date": "2023-09-07", "close": 416.98, "volume": 916380.0}, {"date": "2023-09-08", "close": 422.42, "volume": 661562.0}, {"date": "2023-09-11", "close": 435.84, "volume": 2010266.0}, {"date": "2023-09-12", "close": 436.61, "volume": 1026692.0}, {"date": "2023-09-13", "close": 439.4, "volume": 930816.0}, {"date": "2023-09-14", "close": 449.37, "volume": 1016834.0}, {"date": "2023-09-15", "close": 447.95, "volume": 2066310.0}, {"date": "2023-09-18", "close": 455.73, "volume": 1969902.0}, {"date": "2023-09-19", "close": 449.68, "volume": 949696.0}, {"date": "2023-09-20", "close": 448.17, "volume": 731781.0}, {"date": "2023-09-21", "close": 446.82, "volume": 1004406.0}, {"date": "2023-09-22", "close": 445.21, "volume": 704539.0}, {"date": "2023-09-25", "close": 440.02, "volume": 1006896.0}, {"date": "2023-09-26", "close": 428.72, "volume": 983612.0}, {"date": "2023-09-27", "close": 433.42, "volume": 1062617.0}, {"date": "2023-09-28", "close": 444.48, "volume": 796710.0}, {"date": "2023-09-29", "close": 439.82, "volume": 921423.0}, {"date": "2023-10-02", "close": 438.5, "volume": 976316.0}, {"date": "2023-10-03", "close": 432.17, "volume": 865560.0}, {"date": "2023-10-04", "close": 432.84, "volume": 783774.0}, {"date": "2023-10-05", "close": 431.78, "volume": 678607.0}, {"date": "2023-10-06", "close": 431.16, "volume": 1453858.0}, {"date": "2023-10-09", "close": 442.42, "volume": 623061.0}, {"date": "2023-10-10", "close": 444.72, "volume": 727056.0}, {"date": "2023-10-11", "close": 449.82, "volume": 650635.0}, {"date": "2023-10-12", "close": 447.68, "volume": 706334.0}, {"date": "2023-10-13", "close": 449.27, "volume": 752647.0}, {"date": "2023-10-16", "close": 454.45, "volume": 686447.0}, {"date": "2023-10-17", "close": 452.68, "volume": 1058725.0}, {"date": "2023-10-18", "close": 448.32, "volume": 557353.0}, {"date": "2023-10-19", "close": 435.87, "volume": 808506.0}, {"date": "2023-10-20", "close": 429.65, "volume": 997491.0}, {"date": "2023-10-23", "close": 430.27, "volume": 785450.0}, {"date": "2023-10-24", "close": 431.18, "volume": 875112.0}, {"date": "2023-10-25", "close": 423.73, "volume": 994896.0}, {"date": "2023-10-26", "close": 411.71, "volume": 1622592.0}, {"date": "2023-10-27", "close": 372.0, "volume": 3721193.0}, {"date": "2023-10-30", "close": 389.8, "volume": 2161021.0}, {"date": "2023-10-31", "close": 402.8, "volume": 1456242.0}, {"date": "2023-11-01", "close": 406.51, "volume": 1059178.0}, {"date": "2023-11-02", "close": 412.62, "volume": 853467.0}, {"date": "2023-11-03", "close": 420.11, "volume": 809003.0}, {"date": "2023-11-06", "close": 415.7, "volume": 783462.0}, {"date": "2023-11-07", "close": 412.98, "volume": 688453.0}, {"date": "2023-11-08", "close": 413.48, "volume": 1250984.0}, {"date": "2023-11-09", "close": 404.46, "volume": 703867.0}, {"date": "2023-11-10", "close": 409.81, "volume": 842383.0}, {"date": "2023-11-13", "close": 406.41, "volume": 558132.0}, {"date": "2023-11-14", "close": 414.84, "volume": 892999.0}, {"date": "2023-11-15", "close": 417.6, "volume": 621075.0}, {"date": "2023-11-16", "close": 412.85, "volume": 747382.0}, {"date": "2023-11-17", "close": 407.7, "volume": 1033019.0}, {"date": "2023-11-20", "close": 413.06, "volume": 1187183.0}, {"date": "2023-11-21", "close": 402.46, "volume": 1087788.0}, {"date": "2023-11-22", "close": 405.28, "volume": 719804.0}, {"date": "2023-11-24", "close": 405.92, "volume": 242736.0}, {"date": "2023-11-27", "close": 396.84, "volume": 1162677.0}, {"date": "2023-11-28", "close": 401.29, "volume": 950730.0}, {"date": "2023-11-29", "close": 398.9, "volume": 566776.0}, {"date": "2023-11-30", "close": 400.13, "volume": 1096923.0}, {"date": "2023-12-01", "close": 401.87, "volume": 920765.0}, {"date": "2023-12-04", "close": 399.14, "volume": 907500.0}, {"date": "2023-12-05", "close": 364.4, "volume": 3513476.0}, {"date": "2023-12-06", "close": 361.98, "volume": 1384990.0}, {"date": "2023-12-07", "close": 368.66, "volume": 1136005.0}, {"date": "2023-12-08", "close": 367.55, "volume": 870608.0}, {"date": "2023-12-11", "close": 374.63, "volume": 1185330.0}, {"date": "2023-12-12", "close": 367.06, "volume": 968860.0}, {"date": "2023-12-13", "close": 379.35, "volume": 1171657.0}, {"date": "2023-12-14", "close": 383.91, "volume": 1202778.0}, {"date": "2023-12-15", "close": 379.93, "volume": 2262363.0}, {"date": "2023-12-18", "close": 383.89, "volume": 930386.0}, {"date": "2023-12-19", "close": 386.36, "volume": 836349.0}, {"date": "2023-12-20", "close": 381.22, "volume": 700267.0}, {"date": "2023-12-21", "close": 383.51, "volume": 664515.0}, {"date": "2023-12-22", "close": 382.09, "volume": 424619.0}, {"date": "2023-12-26", "close": 389.5, "volume": 590198.0}, {"date": "2023-12-27", "close": 391.54, "volume": 575173.0}, {"date": "2023-12-28", "close": 392.39, "volume": 430711.0}, {"date": "2023-12-29", "close": 388.68, "volume": 746013.0}, {"date": "2024-01-02", "close": 391.51, "volume": 948128.0}, {"date": "2024-01-03", "close": 386.67, "volume": 771753.0}, {"date": "2024-01-04", "close": 375.75, "volume": 1296256.0}, {"date": "2024-01-05", "close": 372.2, "volume": 998336.0}, {"date": "2024-01-08", "close": 378.87, "volume": 962185.0}, {"date": "2024-01-09", "close": 368.61, "volume": 1592263.0}, {"date": "2024-01-10", "close": 367.0, "volume": 957738.0}, {"date": "2024-01-11", "close": 367.62, "volume": 910067.0}, {"date": "2024-01-12", "close": 364.9, "volume": 988930.0}, {"date": "2024-01-16", "close": 368.34, "volume": 869692.0}, {"date": "2024-01-17", "close": 359.24, "volume": 936953.0}, {"date": "2024-01-18", "close": 364.55, "volume": 1032694.0}, {"date": "2024-01-19", "close": 371.1, "volume": 1043552.0}, {"date": "2024-01-22", "close": 373.15, "volume": 1016018.0}, {"date": "2024-01-23", "close": 378.64, "volume": 1020737.0}, {"date": "2024-01-24", "close": 371.39, "volume": 2227220.0}, {"date": "2024-01-25", "close": 369.07, "volume": 2066826.0}, {"date": "2024-01-26", "close": 377.07, "volume": 1041128.0}, {"date": "2024-01-29", "close": 380.83, "volume": 1154298.0}, {"date": "2024-01-30", "close": 376.98, "volume": 870272.0}, {"date": "2024-01-31", "close": 370.71, "volume": 1334458.0}, {"date": "2024-02-01", "close": 382.34, "volume": 2349775.0}, {"date": "2024-02-02", "close": 319.21, "volume": 4973244.0}, {"date": "2024-02-05", "close": 303.65, "volume": 2920910.0}, {"date": "2024-02-06", "close": 290.28, "volume": 4085603.0}, {"date": "2024-02-07", "close": 283.67, "volume": 4253473.0}, {"date": "2024-02-08", "close": 282.6, "volume": 2778155.0}, {"date": "2024-02-09", "close": 291.15, "volume": 2083669.0}, {"date": "2024-02-12", "close": 297.91, "volume": 2054998.0}, {"date": "2024-02-13", "close": 292.65, "volume": 2610670.0}, {"date": "2024-02-14", "close": 287.28, "volume": 1258300.0}, {"date": "2024-02-15", "close": 294.14, "volume": 1276337.0}, {"date": "2024-02-16", "close": 293.0, "volume": 2053171.0}, {"date": "2024-02-20", "close": 295.13, "volume": 2029505.0}, {"date": "2024-02-21", "close": 287.3, "volume": 1236932.0}, {"date": "2024-02-22", "close": 297.0, "volume": 2380907.0}, {"date": "2024-02-23", "close": 299.42, "volume": 1475341.0}, {"date": "2024-02-26", "close": 292.64, "volume": 4509038.0}, {"date": "2024-02-27", "close": 290.0, "volume": 1496741.0}, {"date": "2024-02-28", "close": 288.34, "volume": 1147124.0}, {"date": "2024-02-29", "close": 293.93, "volume": 1741239.0}, {"date": "2024-03-01", "close": 293.16, "volume": 1376602.0}, {"date": "2024-03-04", "close": 279.06, "volume": 1743590.0}, {"date": "2024-03-05", "close": 280.85, "volume": 1227119.0}, {"date": "2024-03-06", "close": 276.33, "volume": 1779461.0}, {"date": "2024-03-07", "close": 282.0, "volume": 2296564.0}, {"date": "2024-03-08", "close": 283.78, "volume": 1058032.0}, {"date": "2024-03-11", "close": 298.25, "volume": 2017535.0}, {"date": "2024-03-12", "close": 294.7, "volume": 1621973.0}, {"date": "2024-03-13", "close": 298.4, "volume": 1056282.0}, {"date": "2024-03-14", "close": 297.0, "volume": 1476109.0}, {"date": "2024-03-15", "close": 290.65, "volume": 2742380.0}, {"date": "2024-03-18", "close": 296.18, "volume": 1126432.0}, {"date": "2024-03-19", "close": 298.58, "volume": 1769383.0}, {"date": "2024-03-20", "close": 295.3, "volume": 1971238.0}, {"date": "2024-03-21", "close": 294.61, "volume": 1191606.0}, {"date": "2024-03-22", "close": 290.6, "volume": 1084371.0}, {"date": "2024-03-25", "close": 290.6, "volume": 1194118.0}, {"date": "2024-03-26", "close": 287.89, "volume": 1144426.0}, {"date": "2024-03-27", "close": 293.51, "volume": 1229458.0}, {"date": "2024-03-28", "close": 290.63, "volume": 1254327.0}, {"date": "2024-04-01", "close": 284.15, "volume": 1362816.0}, {"date": "2024-04-02", "close": 278.02, "volume": 1075649.0}, {"date": "2024-04-03", "close": 275.69, "volume": 1034644.0}, {"date": "2024-04-04", "close": 271.23, "volume": 1540496.0}, {"date": "2024-04-05", "close": 267.49, "volume": 1725312.0}, {"date": "2024-04-08", "close": 273.05, "volume": 1326355.0}, {"date": "2024-04-09", "close": 271.46, "volume": 1217194.0}, {"date": "2024-04-10", "close": 262.85, "volume": 1437033.0}, {"date": "2024-04-11", "close": 266.53, "volume": 1149912.0}, {"date": "2024-04-12", "close": 260.5, "volume": 1048473.0}, {"date": "2024-04-15", "close": 256.9, "volume": 1265321.0}, {"date": "2024-04-16", "close": 257.57, "volume": 1095749.0}, {"date": "2024-04-17", "close": 258.03, "volume": 997497.0}, {"date": "2024-04-18", "close": 259.91, "volume": 855888.0}, {"date": "2024-04-19", "close": 265.21, "volume": 1164427.0}, {"date": "2024-04-22", "close": 265.08, "volume": 1171133.0}, {"date": "2024-04-23", "close": 266.31, "volume": 967145.0}, {"date": "2024-04-24", "close": 264.7, "volume": 1133028.0}, {"date": "2024-04-25", "close": 259.1, "volume": 2172712.0}, {"date": "2024-04-26", "close": 254.61, "volume": 2600137.0}, {"date": "2024-04-29", "close": 259.76, "volume": 1206734.0}, {"date": "2024-04-30", "close": 255.94, "volume": 1601176.0}, {"date": "2024-05-01", "close": 259.7, "volume": 1270424.0}, {"date": "2024-05-02", "close": 262.0, "volume": 770864.0}, {"date": "2024-05-03", "close": 265.93, "volume": 865841.0}, {"date": "2024-05-06", "close": 271.47, "volume": 1242626.0}, {"date": "2024-05-07", "close": 268.0, "volume": 1219139.0}, {"date": "2024-05-08", "close": 272.78, "volume": 3248463.0}, {"date": "2024-05-09", "close": 263.93, "volume": 1681494.0}, {"date": "2024-05-10", "close": 275.55, "volume": 1778297.0}, {"date": "2024-05-13", "close": 274.65, "volume": 918578.0}, {"date": "2024-05-14", "close": 278.13, "volume": 1155729.0}, {"date": "2024-05-15", "close": 271.77, "volume": 959722.0}, {"date": "2024-05-16", "close": 277.54, "volume": 778029.0}, {"date": "2024-05-17", "close": 273.02, "volume": 751655.0}, {"date": "2024-05-20", "close": 274.84, "volume": 686315.0}, {"date": "2024-05-21", "close": 275.11, "volume": 807824.0}, {"date": "2024-05-22", "close": 271.09, "volume": 1569600.0}, {"date": "2024-05-23", "close": 268.41, "volume": 1081809.0}, {"date": "2024-05-24", "close": 271.46, "volume": 670004.0}, {"date": "2024-05-28", "close": 271.42, "volume": 773886.0}, {"date": "2024-05-29", "close": 271.35, "volume": 804189.0}, {"date": "2024-05-30", "close": 276.11, "volume": 812683.0}, {"date": "2024-05-31", "close": 287.12, "volume": 2230765.0}, {"date": "2024-06-03", "close": 286.22, "volume": 752050.0}, {"date": "2024-06-04", "close": 280.6, "volume": 699775.0}, {"date": "2024-06-05", "close": 278.1, "volume": 740836.0}, {"date": "2024-06-06", "close": 279.36, "volume": 783056.0}, {"date": "2024-06-07", "close": 276.83, "volume": 945476.0}, {"date": "2024-06-10", "close": 276.07, "volume": 889339.0}, {"date": "2024-06-11", "close": 276.83, "volume": 792731.0}, {"date": "2024-06-12", "close": 275.06, "volume": 1095324.0}, {"date": "2024-06-13", "close": 274.17, "volume": 592188.0}, {"date": "2024-06-14", "close": 276.26, "volume": 920698.0}, {"date": "2024-06-17", "close": 285.95, "volume": 1326450.0}, {"date": "2024-06-18", "close": 277.62, "volume": 1063385.0}, {"date": "2024-06-20", "close": 284.0, "volume": 979211.0}, {"date": "2024-06-21", "close": 290.35, "volume": 2057241.0}, {"date": "2024-06-24", "close": 285.85, "volume": 1762461.0}, {"date": "2024-06-25", "close": 290.8, "volume": 1467930.0}, {"date": "2024-06-26", "close": 291.59, "volume": 804778.0}, {"date": "2024-06-27", "close": 294.11, "volume": 931636.0}, {"date": "2024-06-28", "close": 298.96, "volume": 4560640.0}, {"date": "2024-07-01", "close": 296.02, "volume": 1084366.0}, {"date": "2024-07-02", "close": 303.5, "volume": 1156714.0}, {"date": "2024-07-03", "close": 301.25, "volume": 564120.0}, {"date": "2024-07-05", "close": 301.79, "volume": 852477.0}, {"date": "2024-07-08", "close": 290.56, "volume": 1249026.0}, {"date": "2024-07-09", "close": 293.91, "volume": 863213.0}, {"date": "2024-07-10", "close": 293.95, "volume": 1280409.0}, {"date": "2024-07-11", "close": 304.14, "volume": 1517840.0}, {"date": "2024-07-12", "close": 311.04, "volume": 1138535.0}, {"date": "2024-07-15", "close": 324.59, "volume": 1842851.0}, {"date": "2024-07-16", "close": 327.42, "volume": 1516696.0}, {"date": "2024-07-17", "close": 330.3, "volume": 1469263.0}, {"date": "2024-07-18", "close": 321.63, "volume": 1304110.0}, {"date": "2024-07-19", "close": 320.31, "volume": 1113301.0}, {"date": "2024-07-22", "close": 312.97, "volume": 1768234.0}, {"date": "2024-07-23", "close": 320.04, "volume": 1964847.0}, {"date": "2024-07-24", "close": 312.66, "volume": 1988624.0}, {"date": "2024-07-25", "close": 315.23, "volume": 1554335.0}, {"date": "2024-07-26", "close": 367.62, "volume": 4962708.0}, {"date": "2024-07-29", "close": 377.36, "volume": 2051317.0}, {"date": "2024-07-30", "close": 383.07, "volume": 1584532.0}, {"date": "2024-07-31", "close": 379.72, "volume": 1381550.0}, {"date": "2024-08-01", "close": 376.97, "volume": 1091037.0}, {"date": "2024-08-02", "close": 373.16, "volume": 1338547.0}, {"date": "2024-08-05", "close": 363.5, "volume": 1329805.0}, {"date": "2024-08-06", "close": 356.78, "volume": 1356929.0}, {"date": "2024-08-07", "close": 353.94, "volume": 1327162.0}, {"date": "2024-08-08", "close": 363.94, "volume": 917921.0}, {"date": "2024-08-09", "close": 364.41, "volume": 788170.0}, {"date": "2024-08-12", "close": 350.76, "volume": 976280.0}, {"date": "2024-08-13", "close": 357.0, "volume": 590502.0}, {"date": "2024-08-14", "close": 351.22, "volume": 698374.0}, {"date": "2024-08-15", "close": 352.01, "volume": 651651.0}, {"date": "2024-08-16", "close": 353.31, "volume": 658621.0}, {"date": "2024-08-19", "close": 355.06, "volume": 830212.0}, {"date": "2024-08-20", "close": 347.32, "volume": 748514.0}, {"date": "2024-08-21", "close": 345.19, "volume": 752687.0}, {"date": "2024-08-22", "close": 340.32, "volume": 911776.0}, {"date": "2024-08-23", "close": 348.73, "volume": 615441.0}, {"date": "2024-08-26", "close": 355.37, "volume": 757258.0}, {"date": "2024-08-27", "close": 360.77, "volume": 1037962.0}, {"date": "2024-08-28", "close": 355.8, "volume": 591370.0}, {"date": "2024-08-29", "close": 351.53, "volume": 847167.0}, {"date": "2024-08-30", "close": 347.54, "volume": 1030738.0}, {"date": "2024-09-03", "close": 346.42, "volume": 1328055.0}, {"date": "2024-09-04", "close": 331.64, "volume": 1767613.0}, {"date": "2024-09-05", "close": 330.78, "volume": 1533643.0}, {"date": "2024-09-06", "close": 327.43, "volume": 1208437.0}, {"date": "2024-09-09", "close": 324.84, "volume": 756690.0}, {"date": "2024-09-10", "close": 323.39, "volume": 746625.0}, {"date": "2024-09-11", "close": 327.42, "volume": 1242396.0}, {"date": "2024-09-12", "close": 339.03, "volume": 1068504.0}, {"date": "2024-09-13", "close": 340.17, "volume": 774440.0}, {"date": "2024-09-16", "close": 343.37, "volume": 577666.0}, {"date": "2024-09-17", "close": 339.35, "volume": 645190.0}, {"date": "2024-09-18", "close": 339.64, "volume": 1118307.0}, {"date": "2024-09-19", "close": 331.34, "volume": 1692595.0}, {"date": "2024-09-20", "close": 330.4, "volume": 2577571.0}, {"date": "2024-09-23", "close": 331.62, "volume": 1826600.0}, {"date": "2024-09-24", "close": 323.36, "volume": 4190430.0}, {"date": "2024-09-25", "close": 314.49, "volume": 2110772.0}, {"date": "2024-09-26", "close": 317.01, "volume": 1586929.0}, {"date": "2024-09-27", "close": 326.22, "volume": 1314338.0}, {"date": "2024-09-30", "close": 324.08, "volume": 1192900.0}, {"date": "2024-10-01", "close": 328.95, "volume": 1679498.0}, {"date": "2024-10-02", "close": 329.24, "volume": 1397716.0}, {"date": "2024-10-03", "close": 322.39, "volume": 896802.0}, {"date": "2024-10-04", "close": 326.32, "volume": 1062031.0}, {"date": "2024-10-07", "close": 324.57, "volume": 821490.0}, {"date": "2024-10-08", "close": 327.3, "volume": 717540.0}, {"date": "2024-10-09", "close": 334.02, "volume": 681315.0}, {"date": "2024-10-10", "close": 328.78, "volume": 813569.0}, {"date": "2024-10-11", "close": 326.05, "volume": 495932.0}, {"date": "2024-10-14", "close": 331.8, "volume": 593121.0}, {"date": "2024-10-15", "close": 331.94, "volume": 775598.0}, {"date": "2024-10-16", "close": 330.22, "volume": 607704.0}, {"date": "2024-10-17", "close": 327.53, "volume": 780415.0}, {"date": "2024-10-18", "close": 325.61, "volume": 931900.0}, {"date": "2024-10-21", "close": 315.41, "volume": 1018760.0}, {"date": "2024-10-22", "close": 329.82, "volume": 1529656.0}, {"date": "2024-10-23", "close": 332.22, "volume": 1112529.0}, {"date": "2024-10-24", "close": 332.02, "volume": 657542.0}, {"date": "2024-10-25", "close": 336.0, "volume": 905385.0}, {"date": "2024-10-28", "close": 329.67, "volume": 852157.0}, {"date": "2024-10-29", "close": 327.27, "volume": 1244075.0}, {"date": "2024-10-30", "close": 331.3, "volume": 1076665.0}, {"date": "2024-10-31", "close": 327.61, "volume": 2175377.0}, {"date": "2024-11-01", "close": 366.49, "volume": 4442323.0}, {"date": "2024-11-04", "close": 375.83, "volume": 2196037.0}, {"date": "2024-11-05", "close": 382.38, "volume": 1587190.0}, {"date": "2024-11-06", "close": 408.02, "volume": 2412070.0}, {"date": "2024-11-07", "close": 393.04, "volume": 1715604.0}, {"date": "2024-11-08", "close": 393.71, "volume": 1143183.0}, {"date": "2024-11-11", "close": 396.04, "volume": 805195.0}, {"date": "2024-11-12", "close": 392.0, "volume": 1700619.0}, {"date": "2024-11-13", "close": 406.22, "volume": 2859423.0}, {"date": "2024-11-14", "close": 394.25, "volume": 1935104.0}, {"date": "2024-11-15", "close": 389.565, "volume": 1027888.0}, {"date": "2024-11-18", "close": 385.02, "volume": 859903.0}, {"date": "2024-11-19", "close": 384.84, "volume": 897371.0}, {"date": "2024-11-20", "close": 389.12, "volume": 805567.0}, {"date": "2024-11-21", "close": 383.84, "volume": 960576.0}, {"date": "2024-11-22", "close": 388.27, "volume": 1080239.0}, {"date": "2024-11-25", "close": 384.47, "volume": 1110775.0}, {"date": "2024-11-26", "close": 390.29, "volume": 1155193.0}, {"date": "2024-11-27", "close": 389.81, "volume": 870256.0}, {"date": "2024-11-29", "close": 396.965, "volume": 553485.0}, {"date": "2024-12-02", "close": 394.43, "volume": 1194191.0}, {"date": "2024-12-03", "close": 397.61, "volume": 1191657.0}, {"date": "2024-12-04", "close": 402.12, "volume": 1389854.0}, {"date": "2024-12-05", "close": 404.14, "volume": 746806.0}, {"date": "2024-12-06", "close": 403.06, "volume": 825714.0}, {"date": "2024-12-09", "close": 365.96, "volume": 1957167.0}, {"date": "2024-12-10", "close": 377.96, "volume": 1738319.0}, {"date": "2024-12-11", "close": 378.49, "volume": 1142101.0}, {"date": "2024-12-12", "close": 388.45, "volume": 805743.0}, {"date": "2024-12-13", "close": 379.78, "volume": 807298.0}, {"date": "2024-12-16", "close": 378.98, "volume": 994921.0}, {"date": "2024-12-17", "close": 371.03, "volume": 976579.0}, {"date": "2024-12-18", "close": 358.26, "volume": 833519.0}, {"date": "2024-12-19", "close": 352.77, "volume": 1247278.0}, {"date": "2024-12-20", "close": 351.5, "volume": 2253211.0}, {"date": "2024-12-23", "close": 349.465, "volume": 1023618.0}, {"date": "2024-12-24", "close": 352.19, "volume": 372905.0}, {"date": "2024-12-26", "close": 351.78, "volume": 482971.0}, {"date": "2024-12-27", "close": 348.65, "volume": 544000.0}, {"date": "2024-12-30", "close": 343.18, "volume": 581311.0}, {"date": "2024-12-31", "close": 342.77, "volume": 472763.0}, {"date": "2025-01-02", "close": 349.35, "volume": 724757.0}, {"date": "2025-01-03", "close": 358.35, "volume": 1884170.0}, {"date": "2025-01-06", "close": 349.55, "volume": 868370.0}, {"date": "2025-01-07", "close": 347.63, "volume": 950379.0}, {"date": "2025-01-08", "close": 349.32, "volume": 839889.0}, {"date": "2025-01-10", "close": 334.89, "volume": 1259530.0}, {"date": "2025-01-13", "close": 337.84, "volume": 809245.0}, {"date": "2025-01-14", "close": 346.29, "volume": 1094125.0}, {"date": "2025-01-15", "close": 348.0, "volume": 1311335.0}, {"date": "2025-01-16", "close": 346.68, "volume": 747906.0}, {"date": "2025-01-17", "close": 351.37, "volume": 1206938.0}, {"date": "2025-01-21", "close": 350.56, "volume": 1050399.0}, {"date": "2025-01-22", "close": 352.8, "volume": 921016.0}, {"date": "2025-01-23", "close": 359.96, "volume": 1225761.0}, {"date": "2025-01-24", "close": 367.58, "volume": 938877.0}, {"date": "2025-01-27", "close": 367.49, "volume": 1150481.0}, {"date": "2025-01-28", "close": 365.38, "volume": 1938348.0}, {"date": "2025-01-29", "close": 359.33, "volume": 1040728.0}, {"date": "2025-01-30", "close": 336.62, "volume": 3272988.0}, {"date": "2025-01-31", "close": 345.49, "volume": 2805498.0}, {"date": "2025-02-03", "close": 341.5, "volume": 1742389.0}, {"date": "2025-02-04", "close": 340.26, "volume": 1219111.0}, {"date": "2025-02-05", "close": 345.05, "volume": 909493.0}, {"date": "2025-02-06", "close": 353.31, "volume": 760250.0}, {"date": "2025-02-07", "close": 347.84, "volume": 480855.0}, {"date": "2025-02-10", "close": 343.73, "volume": 866950.0}, {"date": "2025-02-11", "close": 350.92, "volume": 612961.0}, {"date": "2025-02-12", "close": 354.56, "volume": 762890.0}, {"date": "2025-02-13", "close": 360.77, "volume": 728149.0}, {"date": "2025-02-14", "close": 360.27, "volume": 671838.0}, {"date": "2025-02-18", "close": 361.74, "volume": 616560.0}, {"date": "2025-02-19", "close": 361.58, "volume": 1040755.0}, {"date": "2025-02-20", "close": 363.01, "volume": 692245.0}, {"date": "2025-02-21", "close": 361.0, "volume": 614200.0}, {"date": "2025-02-24", "close": 365.8, "volume": 1435486.0}, {"date": "2025-02-25", "close": 358.73, "volume": 1037679.0}, {"date": "2025-02-26", "close": 353.48, "volume": 787145.0}, {"date": "2025-02-27", "close": 359.04, "volume": 931059.0}, {"date": "2025-02-28", "close": 363.57, "volume": 1386004.0}, {"date": "2025-03-03", "close": 370.66, "volume": 1431006.0}, {"date": "2025-03-04", "close": 368.36, "volume": 1316710.0}, {"date": "2025-03-05", "close": 378.42, "volume": 1095538.0}, {"date": "2025-03-06", "close": 382.94, "volume": 1408658.0}, {"date": "2025-03-07", "close": 379.52, "volume": 1581674.0}, {"date": "2025-03-10", "close": 373.52, "volume": 2029812.0}, {"date": "2025-03-11", "close": 355.87, "volume": 1343960.0}, {"date": "2025-03-12", "close": 349.75, "volume": 2413715.0}, {"date": "2025-03-13", "close": 345.4, "volume": 1432372.0}, {"date": "2025-03-14", "close": 351.5, "volume": 1210956.0}, {"date": "2025-03-17", "close": 354.08, "volume": 878718.0}, {"date": "2025-03-18", "close": 354.45, "volume": 1094258.0}, {"date": "2025-03-19", "close": 353.02, "volume": 1202923.0}, {"date": "2025-03-20", "close": 362.58, "volume": 1112089.0}, {"date": "2025-03-21", "close": 363.81, "volume": 1569789.0}, {"date": "2025-03-24", "close": 367.5, "volume": 1488245.0}, {"date": "2025-03-25", "close": 375.01, "volume": 979243.0}, {"date": "2025-03-26", "close": 384.77, "volume": 1371759.0}, {"date": "2025-03-27", "close": 382.02, "volume": 1244983.0}, {"date": "2025-03-28", "close": 369.02, "volume": 1217194.0}, {"date": "2025-03-31", "close": 368.53, "volume": 2349950.0}, {"date": "2025-04-01", "close": 370.91, "volume": 977783.0}, {"date": "2025-04-02", "close": 379.27, "volume": 923374.0}, {"date": "2025-04-03", "close": 368.4, "volume": 1445467.0}, {"date": "2025-04-04", "close": 338.29, "volume": 1834064.0}, {"date": "2025-04-07", "close": 332.89, "volume": 1522864.0}, {"date": "2025-04-08", "close": 321.68, "volume": 2147403.0}, {"date": "2025-04-09", "close": 346.98, "volume": 3280712.0}, {"date": "2025-04-10", "close": 335.47, "volume": 1646294.0}, {"date": "2025-04-11", "close": 334.38, "volume": 1288356.0}, {"date": "2025-04-14", "close": 340.4, "volume": 1253669.0}, {"date": "2025-04-15", "close": 343.18, "volume": 1041961.0}, {"date": "2025-04-16", "close": 332.5, "volume": 1000415.0}, {"date": "2025-04-17", "close": 338.96, "volume": 934327.0}, {"date": "2025-04-21", "close": 322.43, "volume": 1219408.0}, {"date": "2025-04-22", "close": 331.34, "volume": 1161133.0}, {"date": "2025-04-23", "close": 337.51, "volume": 1572395.0}, {"date": "2025-04-24", "close": 335.33, "volume": 2171705.0}, {"date": "2025-04-25", "close": 373.65, "volume": 2702319.0}, {"date": "2025-04-28", "close": 376.87, "volume": 1929741.0}, {"date": "2025-04-29", "close": 386.33, "volume": 1543457.0}, {"date": "2025-04-30", "close": 391.86, "volume": 1445879.0}, {"date": "2025-05-01", "close": 383.0, "volume": 1442758.0}, {"date": "2025-05-02", "close": 385.0, "volume": 1740813.0}, {"date": "2025-05-05", "close": 394.24, "volume": 1311408.0}, {"date": "2025-05-06", "close": 402.01, "volume": 1145247.0}, {"date": "2025-05-07", "close": 404.14, "volume": 1113985.0}, {"date": "2025-05-08", "close": 404.41, "volume": 1055832.0}, {"date": "2025-05-09", "close": 401.73, "volume": 902743.0}, {"date": "2025-05-12", "close": 402.52, "volume": 1064139.0}, {"date": "2025-05-13", "close": 411.13, "volume": 1540686.0}, {"date": "2025-05-14", "close": 413.86, "volume": 1078759.0}, {"date": "2025-05-15", "close": 419.57, "volume": 1281949.0}, {"date": "2025-05-16", "close": 427.25, "volume": 3625442.0}, {"date": "2025-05-19", "close": 418.63, "volume": 1821588.0}, {"date": "2025-05-20", "close": 423.49, "volume": 1236253.0}, {"date": "2025-05-21", "close": 415.44, "volume": 1355799.0}, {"date": "2025-05-22", "close": 409.93, "volume": 1425505.0}, {"date": "2025-05-23", "close": 406.36, "volume": 1146397.0}, {"date": "2025-05-27", "close": 411.13, "volume": 1570868.0}, {"date": "2025-05-28", "close": 407.38, "volume": 787964.0}, {"date": "2025-05-29", "close": 395.81, "volume": 1488347.0}, {"date": "2025-05-30", "close": 396.27, "volume": 1829863.0}, {"date": "2025-06-02", "close": 394.78, "volume": 1251218.0}, {"date": "2025-06-03", "close": 390.8, "volume": 1578601.0}, {"date": "2025-06-04", "close": 388.77, "volume": 878049.0}, {"date": "2025-06-05", "close": 391.27, "volume": 942193.0}, {"date": "2025-06-06", "close": 396.45, "volume": 816225.0}, {"date": "2025-06-09", "close": 394.56, "volume": 806255.0}, {"date": "2025-06-10", "close": 406.77, "volume": 1077988.0}, {"date": "2025-06-11", "close": 399.79, "volume": 1014277.0}, {"date": "2025-06-12", "close": 396.9, "volume": 919691.0}, {"date": "2025-06-13", "close": 388.72, "volume": 1311154.0}, {"date": "2025-06-16", "close": 375.23, "volume": 1470187.0}, {"date": "2025-06-17", "close": 373.62, "volume": 1290713.0}, {"date": "2025-06-18", "close": 377.43, "volume": 907769.0}, {"date": "2025-06-20", "close": 386.37, "volume": 1981311.0}, {"date": "2025-06-23", "close": 392.58, "volume": 787386.0}, {"date": "2025-06-24", "close": 403.5, "volume": 1057685.0}, {"date": "2025-06-25", "close": 398.85, "volume": 933350.0}, {"date": "2025-06-26", "close": 394.01, "volume": 940487.0}, {"date": "2025-06-27", "close": 400.97, "volume": 1942812.0}, {"date": "2025-06-30", "close": 408.81, "volume": 1281858.0}, {"date": "2025-07-01", "close": 418.22, "volume": 1328626.0}, {"date": "2025-07-02", "close": 412.26, "volume": 853964.0}, {"date": "2025-07-03", "close": 416.97, "volume": 516681.0}, {"date": "2025-07-07", "close": 408.32, "volume": 1316231.0}, {"date": "2025-07-08", "close": 411.66, "volume": 967424.0}, {"date": "2025-07-09", "close": 403.56, "volume": 1503489.0}, {"date": "2025-07-10", "close": 401.58, "volume": 927185.0}, {"date": "2025-07-11", "close": 392.2, "volume": 813959.0}, {"date": "2025-07-14", "close": 399.61, "volume": 823332.0}, {"date": "2025-07-15", "close": 383.33, "volume": 2124186.0}, {"date": "2025-07-16", "close": 379.62, "volume": 1446139.0}, {"date": "2025-07-17", "close": 383.56, "volume": 1545002.0}, {"date": "2025-07-18", "close": 382.08, "volume": 1122285.0}, {"date": "2025-07-21", "close": 388.89, "volume": 1367542.0}, {"date": "2025-07-22", "close": 395.85, "volume": 1331232.0}, {"date": "2025-07-23", "close": 398.11, "volume": 1196926.0}, {"date": "2025-07-24", "close": 380.0, "volume": 2573997.0}, {"date": "2025-07-25", "close": 309.75, "volume": 9638050.0}, {"date": "2025-07-28", "close": 298.27, "volume": 4020603.0}, {"date": "2025-07-29", "close": 280.68, "volume": 4374486.0}, {"date": "2025-07-30", "close": 279.89, "volume": 3908559.0}, {"date": "2025-07-31", "close": 269.36, "volume": 3532503.0}, {"date": "2025-08-01", "close": 264.69, "volume": 2563522.0}, {"date": "2025-08-04", "close": 261.75, "volume": 2670034.0}, {"date": "2025-08-05", "close": 265.98, "volume": 3549404.0}, {"date": "2025-08-06", "close": 262.04, "volume": 2335090.0}, {"date": "2025-08-07", "close": 258.78, "volume": 1992188.0}, {"date": "2025-08-08", "close": 256.57, "volume": 1782168.0}, {"date": "2025-08-11", "close": 258.77, "volume": 1918224.0}, {"date": "2025-08-12", "close": 263.095, "volume": 1645426.0}, {"date": "2025-08-13", "close": 269.0, "volume": 2231494.0}, {"date": "2025-08-14", "close": 263.2, "volume": 1946956.0}, {"date": "2025-08-15", "close": 267.8, "volume": 1697939.0}, {"date": "2025-08-18", "close": 266.81, "volume": 1486818.0}, {"date": "2025-08-19", "close": 267.01, "volume": 1825605.0}, {"date": "2025-08-20", "close": 266.62, "volume": 1830329.0}, {"date": "2025-08-21", "close": 267.98, "volume": 1185693.0}, {"date": "2025-08-22", "close": 277.58, "volume": 1820676.0}, {"date": "2025-08-25", "close": 273.44, "volume": 1212365.0}, {"date": "2025-08-26", "close": 266.67, "volume": 2456918.0}, {"date": "2025-08-27", "close": 269.15, "volume": 1472178.0}, {"date": "2025-08-28", "close": 263.63, "volume": 1611220.0}, {"date": "2025-08-29", "close": 265.58, "volume": 1707764.0}, {"date": "2025-09-02", "close": 264.42, "volume": 1723085.0}, {"date": "2025-09-03", "close": 261.22, "volume": 2130990.0}, {"date": "2025-09-04", "close": 259.51, "volume": 2801366.0}, {"date": "2025-09-05", "close": 261.5, "volume": 2245940.0}, {"date": "2025-09-08", "close": 263.88, "volume": 1853518.0}, {"date": "2025-09-09", "close": 263.35, "volume": 1742947.0}, {"date": "2025-09-10", "close": 263.0, "volume": 1701820.0}, {"date": "2025-09-11", "close": 263.92, "volume": 1605899.0}, {"date": "2025-09-12", "close": 263.4, "volume": 1764167.0}, {"date": "2025-09-15", "close": 260.72, "volume": 1476589.0}, {"date": "2025-09-16", "close": 261.08, "volume": 1720778.0}, {"date": "2025-09-17", "close": 268.02, "volume": 2258885.0}, {"date": "2025-09-18", "close": 262.17, "volume": 1832709.0}, {"date": "2025-09-19", "close": 262.55, "volume": 3206412.0}, {"date": "2025-09-22", "close": 266.13, "volume": 1754610.0}, {"date": "2025-09-23", "close": 267.04, "volume": 2417262.0}, {"date": "2025-09-24", "close": 263.39, "volume": 1438937.0}, {"date": "2025-09-25", "close": 270.57, "volume": 2050683.0}, {"date": "2025-09-26", "close": 273.4, "volume": 2574034.0}, {"date": "2025-09-29", "close": 276.12, "volume": 2151479.0}, {"date": "2025-09-30", "close": 275.105, "volume": 4552185.0}, {"date": "2025-10-01", "close": 275.1, "volume": 2039676.0}, {"date": "2025-10-02", "close": 269.61, "volume": 1787017.0}, {"date": "2025-10-03", "close": 280.01, "volume": 1684666.0}, {"date": "2025-10-06", "close": 282.74, "volume": 1341127.0}, {"date": "2025-10-07", "close": 276.48, "volume": 1425266.0}, {"date": "2025-10-08", "close": 274.37, "volume": 1445879.0}, {"date": "2025-10-09", "close": 265.0, "volume": 2088955.0}, {"date": "2025-10-10", "close": 259.49, "volume": 1694821.0}, {"date": "2025-10-13", "close": 258.73, "volume": 1964341.0}, {"date": "2025-10-14", "close": 266.25, "volume": 1360957.0}, {"date": "2025-10-15", "close": 264.56, "volume": 1144683.0}, {"date": "2025-10-16", "close": 255.34, "volume": 2011615.0}, {"date": "2025-10-17", "close": 253.16, "volume": 1727607.0}, {"date": "2025-10-20", "close": 251.51, "volume": 1507372.0}, {"date": "2025-10-21", "close": 252.52, "volume": 1423241.0}, {"date": "2025-10-22", "close": 244.94, "volume": 2258766.0}, {"date": "2025-10-23", "close": 243.92, "volume": 2006086.0}, {"date": "2025-10-24", "close": 244.2, "volume": 1446382.0}, {"date": "2025-10-27", "close": 245.44, "volume": 2278710.0}, {"date": "2025-10-28", "close": 248.88, "volume": 1983019.0}, {"date": "2025-10-29", "close": 241.56, "volume": 3193093.0}, {"date": "2025-10-30", "close": 230.92, "volume": 3957195.0}, {"date": "2025-10-31", "close": 233.84, "volume": 4284106.0}, {"date": "2025-11-03", "close": 222.2, "volume": 2992293.0}, {"date": "2025-11-04", "close": 220.91, "volume": 1882617.0}, {"date": "2025-11-05", "close": 225.15, "volume": 2154949.0}, {"date": "2025-11-06", "close": 217.86, "volume": 1896146.0}, {"date": "2025-11-07", "close": 219.86, "volume": 1405633.0}, {"date": "2025-11-10", "close": 210.45, "volume": 1829275.0}, {"date": "2025-11-11", "close": 209.22, "volume": 1352376.0}, {"date": "2025-11-12", "close": 213.07, "volume": 1870961.0}, {"date": "2025-11-13", "close": 204.8, "volume": 2286539.0}, {"date": "2025-11-14", "close": 203.1, "volume": 1967775.0}, {"date": "2025-11-17", "close": 201.84, "volume": 2212648.0}, {"date": "2025-11-18", "close": 200.69, "volume": 1319523.0}, {"date": "2025-11-19", "close": 194.22, "volume": 2744145.0}, {"date": "2025-11-20", "close": 194.71, "volume": 1669758.0}, {"date": "2025-11-21", "close": 203.0, "volume": 2253815.0}, {"date": "2025-11-24", "close": 199.08, "volume": 2879643.0}, {"date": "2025-11-25", "close": 200.76, "volume": 1378238.0}, {"date": "2025-11-26", "close": 199.81, "volume": 1416485.0}, {"date": "2025-11-28", "close": 200.12, "volume": 899110.0}, {"date": "2025-12-01", "close": 196.94, "volume": 1817126.0}, {"date": "2025-12-02", "close": 197.72, "volume": 1491835.0}, {"date": "2025-12-03", "close": 199.955, "volume": 1346489.0}, {"date": "2025-12-04", "close": 199.98, "volume": 1587102.0}, {"date": "2025-12-05", "close": 205.1, "volume": 1681907.0}, {"date": "2025-12-08", "close": 204.65, "volume": 2028606.0}, {"date": "2025-12-09", "close": 205.13, "volume": 1111004.0}, {"date": "2025-12-10", "close": 213.29, "volume": 1546417.0}, {"date": "2025-12-11", "close": 212.06, "volume": 1532625.0}, {"date": "2025-12-12", "close": 206.6, "volume": 1687704.0}, {"date": "2025-12-15", "close": 209.52, "volume": 1533156.0}, {"date": "2025-12-16", "close": 211.29, "volume": 1774660.0}, {"date": "2025-12-17", "close": 209.66, "volume": 1742540.0}, {"date": "2025-12-18", "close": 206.5, "volume": 2294671.0}, {"date": "2025-12-19", "close": 205.0, "volume": 5998096.0}, {"date": "2025-12-22", "close": 206.02, "volume": 1379446.0}, {"date": "2025-12-23", "close": 205.28, "volume": 1291774.0}, {"date": "2025-12-24", "close": 208.46, "volume": 513490.0}, {"date": "2025-12-26", "close": 207.16, "volume": 791075.0}, {"date": "2025-12-29", "close": 209.04, "volume": 1749077.0}, {"date": "2025-12-30", "close": 209.6, "volume": 1195570.0}, {"date": "2025-12-31", "close": 208.75, "volume": 940641.0}, {"date": "2026-01-02", "close": 209.28, "volume": 1400614.0}, {"date": "2026-01-05", "close": 210.01, "volume": 1668060.0}, {"date": "2026-01-06", "close": 210.62, "volume": 2902414.0}, {"date": "2026-01-07", "close": 206.36, "volume": 2142524.0}, {"date": "2026-01-08", "close": 209.71, "volume": 1858411.0}, {"date": "2026-01-09", "close": 210.59, "volume": 1461307.0}, {"date": "2026-01-12", "close": 206.67, "volume": 1191540.0}, {"date": "2026-01-13", "close": 197.89, "volume": 1990134.0}, {"date": "2026-01-14", "close": 202.34, "volume": 1242462.0}, {"date": "2026-01-15", "close": 194.61, "volume": 2116181.0}, {"date": "2026-01-16", "close": 189.76, "volume": 2292302.0}, {"date": "2026-01-20", "close": 184.2, "volume": 2218233.0}, {"date": "2026-01-21", "close": 187.37, "volume": 2395912.0}, {"date": "2026-01-22", "close": 192.67, "volume": 1801422.0}, {"date": "2026-01-23", "close": 191.69, "volume": 1423566.0}, {"date": "2026-01-26", "close": 193.79, "volume": 1609075.0}, {"date": "2026-01-27", "close": 182.99, "volume": 2199227.0}, {"date": "2026-01-28", "close": 182.81, "volume": 2474196.0}, {"date": "2026-01-29", "close": 191.52, "volume": 3762671.0}, {"date": "2026-01-30", "close": 206.12, "volume": 7196456.0}, {"date": "2026-02-02", "close": 213.61, "volume": 2906301.0}, {"date": "2026-02-03", "close": 212.74, "volume": 2356695.0}, {"date": "2026-02-04", "close": 224.18, "volume": 3714841.0}, {"date": "2026-02-05", "close": 223.53, "volume": 2295583.0}, {"date": "2026-02-06", "close": 231.14, "volume": 3346111.0}, {"date": "2026-02-09", "close": 238.25, "volume": 2145589.0}, {"date": "2026-02-10", "close": 248.19, "volume": 2683301.0}, {"date": "2026-02-11", "close": 241.07, "volume": 2383988.0}, {"date": "2026-02-12", "close": 238.08, "volume": 1713419.0}, {"date": "2026-02-13", "close": 239.09, "volume": 1699721.0}, {"date": "2026-02-17", "close": 237.01, "volume": 1343896.0}, {"date": "2026-02-18", "close": 239.14, "volume": 1286169.0}, {"date": "2026-02-19", "close": 231.54, "volume": 1456006.0}, {"date": "2026-02-20", "close": 230.16, "volume": 1576329.0}, {"date": "2026-02-23", "close": 227.52, "volume": 1307435.0}, {"date": "2026-02-24", "close": 231.85, "volume": 1165129.0}, {"date": "2026-02-25", "close": 225.75, "volume": 1290513.0}, {"date": "2026-02-26", "close": 228.38, "volume": 1314220.0}, {"date": "2026-02-27", "close": 234.63, "volume": 2144382.0}, {"date": "2026-03-02", "close": 232.8, "volume": 1517586.0}, {"date": "2026-03-03", "close": 229.41, "volume": 1312913.0}, {"date": "2026-03-04", "close": 232.0, "volume": 1272023.0}, {"date": "2026-03-05", "close": 229.94, "volume": 1657785.0}, {"date": "2026-03-06", "close": 232.24, "volume": 1524621.0}, {"date": "2026-03-09", "close": 222.81, "volume": 1716747.0}, {"date": "2026-03-10", "close": 219.33, "volume": 1889880.0}, {"date": "2026-03-11", "close": 224.36, "volume": 1684360.0}, {"date": "2026-03-12", "close": 215.08, "volume": 1490142.0}, {"date": "2026-03-13", "close": 218.19, "volume": 1024596.0}, {"date": "2026-03-16", "close": 217.65, "volume": 1192992.0}, {"date": "2026-03-17", "close": 222.52, "volume": 1137624.0}, {"date": "2026-03-18", "close": 209.0, "volume": 1818732.0}, {"date": "2026-03-19", "close": 211.63, "volume": 1273066.0}, {"date": "2026-03-20", "close": 213.01, "volume": 2645257.0}, {"date": "2026-03-23", "close": 216.61, "volume": 1298470.0}, {"date": "2026-03-24", "close": 217.6, "volume": 1003989.0}, {"date": "2026-03-25", "close": 218.91, "volume": 1144877.0}, {"date": "2026-03-26", "close": 218.51, "volume": 1259639.0}, {"date": "2026-03-27", "close": 219.14, "volume": 1291672.0}, {"date": "2026-03-30", "close": 220.94, "volume": 2044370.0}, {"date": "2026-03-31", "close": 215.88, "volume": 5733771.0}, {"date": "2026-04-01", "close": 216.27, "volume": 1981713.0}, {"date": "2026-04-02", "close": 219.79, "volume": 1471214.0}, {"date": "2026-04-06", "close": 219.98, "volume": 869233.0}, {"date": "2026-04-07", "close": 223.8, "volume": 1045707.0}, {"date": "2026-04-08", "close": 221.63, "volume": 1367120.0}, {"date": "2026-04-09", "close": 223.23, "volume": 1304289.0}, {"date": "2026-04-10", "close": 218.82, "volume": 1364608.0}, {"date": "2026-04-13", "close": 226.3, "volume": 1858857.0}, {"date": "2026-04-14", "close": 215.57, "volume": 2429115.0}, {"date": "2026-04-15", "close": 220.29, "volume": 2028170.0}, {"date": "2026-04-16", "close": 235.97, "volume": 2058857.0}, {"date": "2026-04-17", "close": 236.62, "volume": 1778344.0}, {"date": "2026-04-20", "close": 244.69, "volume": 2188388.0}, {"date": "2026-04-21", "close": 241.95, "volume": 1929877.0}, {"date": "2026-04-22", "close": 242.49, "volume": 1612894.0}, {"date": "2026-04-23", "close": 241.78, "volume": 3609941.0}, {"date": "2026-04-24", "close": 180.13, "volume": 13325310.0}, {"date": "2026-04-27", "close": 174.61, "volume": 6206773.0}, {"date": "2026-04-28", "close": 173.11, "volume": 4775694.0}, {"date": "2026-04-29", "close": 158.65, "volume": 5615974.0}, {"date": "2026-04-30", "close": 165.17, "volume": 6130887.0}, {"date": "2026-05-01", "close": 171.74, "volume": 4041988.0}, {"date": "2026-05-04", "close": 165.34, "volume": 2909969.0}, {"date": "2026-05-05", "close": 158.23, "volume": 2923043.0}, {"date": "2026-05-06", "close": 156.52, "volume": 2951371.0}, {"date": "2026-05-07", "close": 160.24, "volume": 2231989.0}, {"date": "2026-05-08", "close": 154.86, "volume": 3089654.0}, {"date": "2026-05-11", "close": 147.79, "volume": 3535302.0}, {"date": "2026-05-12", "close": 147.92, "volume": 2546624.0}, {"date": "2026-05-13", "close": 143.06, "volume": 3944154.0}, {"date": "2026-05-14", "close": 148.0, "volume": 3752529.0}, {"date": "2026-05-15", "close": 140.33, "volume": 5620625.0}, {"date": "2026-05-18", "close": 141.21, "volume": 3631074.0}, {"date": "2026-05-19", "close": 142.5, "volume": 3815915.0}, {"date": "2026-05-20", "close": 144.61, "volume": 2876515.0}, {"date": "2026-05-21", "close": 148.9, "volume": 2568785.0}, {"date": "2026-05-22", "close": 145.15, "volume": 2101058.0}, {"date": "2026-05-26", "close": 144.0, "volume": 1997881.0}, {"date": "2026-05-27", "close": 147.18, "volume": 3041216.0}, {"date": "2026-05-28", "close": 147.26, "volume": 1611915.0}, {"date": "2026-05-29", "close": 144.05, "volume": 3831523.0}, {"date": "2026-06-01", "close": 142.6, "volume": 3107789.0}, {"date": "2026-06-02", "close": 140.27, "volume": 2543592.0}, {"date": "2026-06-03", "close": 129.01, "volume": 4396419.0}, {"date": "2026-06-04", "close": 129.05, "volume": 4247294.0}, {"date": "2026-06-05", "close": 132.12, "volume": 2732073.0}, {"date": "2026-06-08", "close": 132.2, "volume": 2290334.0}, {"date": "2026-06-09", "close": 135.37, "volume": 2547369.0}, {"date": "2026-06-10", "close": 137.79, "volume": 2786252.0}, {"date": "2026-06-11", "close": 139.14, "volume": 2038363.0}, {"date": "2026-06-12", "close": 145.82, "volume": 3369120.0}, {"date": "2026-06-15", "close": 143.71, "volume": 2614937.0}, {"date": "2026-06-16", "close": 141.78, "volume": 2167052.0}, {"date": "2026-06-17", "close": 132.0, "volume": 3521409.0}, {"date": "2026-06-18", "close": 126.23, "volume": 17934240.0}, {"date": "2026-06-22", "close": 125.54, "volume": 3727360.0}, {"date": "2026-06-23", "close": 131.75, "volume": 2972110.0}, {"date": "2026-06-24", "close": 131.42, "volume": 2514483.0}, {"date": "2026-06-25", "close": 129.65, "volume": 2113413.0}, {"date": "2026-06-26", "close": 133.64, "volume": 2605353.0}, {"date": "2026-06-29", "close": 146.17, "volume": 12660970.0}, {"date": "2026-06-30", "close": 142.21, "volume": 4875988.0}, {"date": "2026-07-01", "close": 139.84, "volume": 2225858.0}, {"date": "2026-07-02", "close": 137.2, "volume": 3123869.0}, {"date": "2026-07-06", "close": 135.44, "volume": 2504805.0}, {"date": "2026-07-07", "close": 138.02, "volume": 1673789.0}, {"date": "2026-07-08", "close": 133.54, "volume": 2197672.0}, {"date": "2026-07-09", "close": 134.35, "volume": 2237506.0}, {"date": "2026-07-10", "close": 130.73, "volume": 2313033.0}, {"date": "2026-07-13", "close": 131.37, "volume": 2124899.0}, {"date": "2026-07-14", "close": 127.91, "volume": 1929949.0}, {"date": "2026-07-15", "close": 131.24, "volume": 1524324.0}, {"date": "2026-07-16", "close": 133.33, "volume": 2257520.0}, {"date": "2026-07-17", "close": 131.37, "volume": 1972292.0}, {"date": "2026-07-20", "close": 129.16, "volume": 2119973.0}, {"date": "2026-07-21", "close": 127.79, "volume": 1667324.0}, {"date": "2026-07-22", "close": 129.22, "volume": 2993750.0}, {"date": "2026-07-23", "close": 126.5, "volume": 7066137.0}, {"date": "2026-07-24", "close": 123.31, "volume": 8765568.0}, {"date": "2026-07-27", "close": 131.61, "volume": 4126439.0}, {"date": "2026-07-28", "close": 139.97, "volume": 3812844.0}, {"date": "2026-07-29", "close": 145.2, "volume": 4266678.0}, {"date": "2026-07-30", "close": 142.0, "volume": 3387436.0}, {"date": "2026-07-31", "close": 144.98, "volume": 2827223.0}, {"date": "2026-08-03", "close": 144.1, "volume": 2702001.0}, {"date": "2026-08-04", "close": 153.07, "volume": 3247879.0}, {"date": "2026-08-05", "close": 153.17, "volume": 2031833.0}, {"date": "2026-08-06", "close": 157.44, "volume": 1870978.0}, {"date": "2026-08-07", "close": 152.57, "volume": 2022884.0}], "refreshing": true}