{"ticker": "GLD", "overview": {"cik": "1222333", "ticker": "GLD", "name": "SPDR GOLD TRUST", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025680", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014926", "price_sensitive": true}, {"form": "FWP", "date": "2026-02-13", "title": "FORM FWP", "accession": "0001437749-26-004053", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001437749-26-003434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "FORM 10-Q", "accession": "0001437749-26-002987", "price_sensitive": true}, {"form": "424I", "date": "2025-12-22", "title": "Form 424I", "accession": "0001222333-25-000004", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-25", "title": "FORM 10-K", "accession": "0001437749-25-036305", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "FORM 10-Q", "accession": "0001437749-25-024998", "price_sensitive": true}, {"form": "FWP", "date": "2025-07-18", "title": "FORM FWP", "accession": "0001437749-25-022984", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-07", "title": "FORM 10-Q", "accession": "0001437749-25-015077", "price_sensitive": true}, {"form": "FWP", "date": "2025-04-14", "title": "FORM FWP", "accession": "0001437749-25-011858", "price_sensitive": false}, {"form": "FWP", "date": "2025-02-12", "title": "FORM FWP", "accession": "0001437749-25-003599", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-05", "title": "FORM 10-Q", "accession": "0001437749-25-002865", "price_sensitive": true}, {"form": "FWP", "date": "2025-02-03", "title": "FORM FWP", "accession": "0001437749-25-002580", "price_sensitive": false}, {"form": "424I", "date": "2024-12-20", "title": "FORM 424(I)", "accession": "0001437749-24-038033", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-12-19", "title": "FORM 10-K/A", "accession": "0001437749-24-037938", "price_sensitive": false}, {"form": "10-K", "date": "2024-11-25", "title": "FORM 10-K", "accession": "0001437749-24-036161", "price_sensitive": true}, {"form": "FWP", "date": "2024-11-21", "title": "FORM FWP", "accession": "0001437749-24-035924", "price_sensitive": false}, {"form": "FWP", "date": "2024-11-12", "title": "FORM FWP", "accession": "0001437749-24-034386", "price_sensitive": false}, {"form": "FWP", "date": "2024-11-12", "title": "FORM FWP", "accession": "0001437749-24-034385", "price_sensitive": false}, {"form": "FWP", "date": "2024-09-09", "title": "FORM FWP", "accession": "0001437749-24-028700", "price_sensitive": false}, {"form": "FWP", "date": "2024-08-20", "title": "FORM FWP", "accession": "0001437749-24-027362", "price_sensitive": false}, {"form": "FWP", "date": "2024-08-20", "title": "FORM FWP", "accession": "0001437749-24-027361", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-06", "title": "FORM 10-Q", "accession": "0001437749-24-024842", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-29", "title": "FORM 8-K", "accession": "0001437749-24-018579", "price_sensitive": true}]}, "description": "SPDR GOLD TRUST trades as GLD on the NYSE Arca and is registered in the United States, classified under Commodity Contracts Brokers & Dealers (SIC 6221). Privy Trades holds 21 insider filings for the company. The most recent filing on record is dated 13 March 2024.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLD", "has_prices": true, "as_of": "2026-10-09", "last": 384.58, "prev_close": 378.62, "change": 5.9599999999999795, "change_pct": 0.015741376578099358, "session_volume": 7472309.0, "vwap_5": 380.17187445935457, "vwap_20": 387.75740227997244, "vwap_60": 396.62717797322017, "vwap_250": 414.98732673722407, "high_52w": 495.9, "low_52w": 362.32, "avg_volume_20": 8183598.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-25", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389099}, {"id": "HOUSE-2023-20023182-T0", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "Type\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSPDR Gold Trust", "who": "Hon. Michael Garcia", "who_key": "Hon. Michael Garcia", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Garcia sells GLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023182.pdf", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790859}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-21", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225739}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-11", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358219}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-9", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450379}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-13", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450379}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-22", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507979}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-65", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519499}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-4", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772939}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-26", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130059}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-26", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130059}, {"id": "SENATE-ee7d87c021be482b9e7b3caf7a6fff24-5", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys GLD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee7d87c0-21be-482b-9e7b-3caf7a6fff24/", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265419}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-6", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272619}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-6", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272619}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-15", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464139}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-46", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464139}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-15", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464139}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-46", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464139}, {"id": "SENATE-a622eaede4dc4093b5f5e4fbd1834af1-1", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims GLD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a622eaed-e4dc-4093-b5f5-e4fbd1834af1/", "trade_date": "2018-07-03", "timestamp": "2018-07-03", "mins": 4384299}, {"id": "SENATE-5afd6ebe3b9148bcad8e86dcb04704de-5", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5afd6ebe-3b91-48bc-ad8e-86dcb04704de/", "trade_date": "2014-06-05", "timestamp": "2014-06-05", "mins": 6528459}, {"id": "SENATE-223c257dc473401fbcf1d76494f15a9d-5", "src": "CONGRESS", "ticker": "GLD", "cik": "", "company": "SPDR GOLD TRUST", "company_raw": "SPDR Gold Shares", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims GLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/223c257d-c473-401f-bcf1-d76494f15a9d/", "trade_date": "2014-06-05", "timestamp": "2014-06-05", "mins": 6528459}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SPDR Gold Shares", "new_value": "SPDR GOLD TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001222333", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001222333", "applied": 1, "detected_at": "2026-10-24T19:05:11.488039"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-07-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a622eaed-e4dc-4093-b5f5-e4fbd1834af1/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5afd6ebe-3b91-48bc-ad8e-86dcb04704de/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/223c257d-c473-401f-bcf1-d76494f15a9d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-07-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a622eaed-e4dc-4093-b5f5-e4fbd1834af1/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 8008.0, "net": 0.0, "trades": 16, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee7d87c0-21be-482b-9e7b-3caf7a6fff24/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee7d87c0-21be-482b-9e7b-3caf7a6fff24/"}}, {"who": "Hon. Michael Garcia", "who_key": "Hon. Michael Garcia", "role": "House \u00b7 CA27", "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": "2023-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023182.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023182.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025680", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014926", "price_sensitive": true}, {"form": "FWP", "date": "2026-02-13", "title": "FORM FWP", "accession": "0001437749-26-004053", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001437749-26-003434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "FORM 10-Q", "accession": "0001437749-26-002987", "price_sensitive": true}, {"form": "424I", "date": "2025-12-22", "title": "Form 424I", "accession": "0001222333-25-000004", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-25", "title": "FORM 10-K", "accession": "0001437749-25-036305", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "FORM 10-Q", "accession": "0001437749-25-024998", "price_sensitive": true}, {"form": "FWP", "date": "2025-07-18", "title": "FORM FWP", "accession": "0001437749-25-022984", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-07", "title": "FORM 10-Q", "accession": "0001437749-25-015077", "price_sensitive": true}, {"form": "FWP", "date": "2025-04-14", "title": "FORM FWP", "accession": "0001437749-25-011858", "price_sensitive": false}, {"form": "FWP", "date": "2025-02-12", "title": "FORM FWP", "accession": "0001437749-25-003599", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-05", "title": "FORM 10-Q", "accession": "0001437749-25-002865", "price_sensitive": true}, {"form": "FWP", "date": "2025-02-03", "title": "FORM FWP", "accession": "0001437749-25-002580", "price_sensitive": false}, {"form": "424I", "date": "2024-12-20", "title": "FORM 424(I)", "accession": "0001437749-24-038033", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-12-19", "title": "FORM 10-K/A", "accession": "0001437749-24-037938", "price_sensitive": false}, {"form": "10-K", "date": "2024-11-25", "title": "FORM 10-K", "accession": "0001437749-24-036161", "price_sensitive": true}, {"form": "FWP", "date": "2024-11-21", "title": "FORM FWP", "accession": "0001437749-24-035924", "price_sensitive": false}, {"form": "FWP", "date": "2024-11-12", "title": "FORM FWP", "accession": "0001437749-24-034386", "price_sensitive": false}, {"form": "FWP", "date": "2024-11-12", "title": "FORM FWP", "accession": "0001437749-24-034385", "price_sensitive": false}, {"form": "FWP", "date": "2024-09-09", "title": "FORM FWP", "accession": "0001437749-24-028700", "price_sensitive": false}, {"form": "FWP", "date": "2024-08-20", "title": "FORM FWP", "accession": "0001437749-24-027362", "price_sensitive": false}, {"form": "FWP", "date": "2024-08-20", "title": "FORM FWP", "accession": "0001437749-24-027361", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-06", "title": "FORM 10-Q", "accession": "0001437749-24-024842", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-29", "title": "FORM 8-K", "accession": "0001437749-24-018579", "price_sensitive": true}], "performance": {"ticker": "GLD", "has_prices": true, "summary": {"n": 9, "avg": 1.2409731661561838, "win_rate": 1.0, "best": 1.5317972350230413, "worst": 1.043681581464555, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 186.41, "return": 1.0630867442733758}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 186.41, "return": 1.0630867442733758}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 169.39, "return": 1.2703819587933174}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-26", "score": 0.0, "ref_price": 168.16, "return": 1.2869885823025689}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 175.69, "return": 1.1889692071261881}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 175.69, "return": 1.1889692071261881}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 188.18, "return": 1.043681581464555}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 151.9, "return": 1.5317972350230413}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 151.9, "return": 1.5317972350230413}]}, "price_series": [{"date": "2016-10-10", "close": 120.16, "volume": 4512348.0}, {"date": "2016-10-11", "close": 119.55, "volume": 6061935.0}, {"date": "2016-10-12", "close": 119.74, "volume": 4846566.0}, {"date": "2016-10-13", "close": 120.03, "volume": 7179048.0}, {"date": "2016-10-14", "close": 119.36, "volume": 6573284.0}, {"date": "2016-10-17", "close": 119.68, "volume": 4777636.0}, {"date": "2016-10-18", "close": 120.42, "volume": 4919386.0}, {"date": "2016-10-19", "close": 121.11, "volume": 6016527.0}, {"date": "2016-10-20", "close": 120.74, "volume": 6494516.0}, {"date": "2016-10-21", "close": 120.83, "volume": 6706650.0}, {"date": "2016-10-24", "close": 120.56, "volume": 5471884.0}, {"date": "2016-10-25", "close": 121.47, "volume": 6137728.0}, {"date": "2016-10-26", "close": 120.79, "volume": 3905102.0}, {"date": "2016-10-27", "close": 121.01, "volume": 4332514.0}, {"date": "2016-10-28", "close": 121.58, "volume": 11638630.0}, {"date": "2016-10-31", "close": 121.94, "volume": 7716046.0}, {"date": "2016-11-01", "close": 122.73, "volume": 13360010.0}, {"date": "2016-11-02", "close": 123.64, "volume": 15664800.0}, {"date": "2016-11-03", "close": 124.3, "volume": 10049400.0}, {"date": "2016-11-04", "close": 124.39, "volume": 8585745.0}, {"date": "2016-11-07", "close": 122.15, "volume": 10010280.0}, {"date": "2016-11-08", "close": 121.64, "volume": 9456175.0}, {"date": "2016-11-09", "close": 121.56, "volume": 18222860.0}, {"date": "2016-11-10", "close": 119.75, "volume": 22234620.0}, {"date": "2016-11-11", "close": 117.1, "volume": 20380600.0}, {"date": "2016-11-14", "close": 116.11, "volume": 20470500.0}, {"date": "2016-11-15", "close": 117.12, "volume": 9334343.0}, {"date": "2016-11-16", "close": 116.77, "volume": 5478849.0}, {"date": "2016-11-17", "close": 116.17, "volume": 10337440.0}, {"date": "2016-11-18", "close": 115.15, "volume": 10309390.0}, {"date": "2016-11-21", "close": 115.58, "volume": 6621191.0}, {"date": "2016-11-22", "close": 115.54, "volume": 6387614.0}, {"date": "2016-11-23", "close": 113.25, "volume": 20968710.0}, {"date": "2016-11-25", "close": 112.61, "volume": 5345889.0}, {"date": "2016-11-28", "close": 113.8, "volume": 5650149.0}, {"date": "2016-11-29", "close": 113.27, "volume": 7430211.0}, {"date": "2016-11-30", "close": 111.75, "volume": 10916860.0}, {"date": "2016-12-01", "close": 111.54, "volume": 10232060.0}, {"date": "2016-12-02", "close": 112.14, "volume": 7413835.0}, {"date": "2016-12-05", "close": 111.54, "volume": 10186210.0}, {"date": "2016-12-06", "close": 111.43, "volume": 5533176.0}, {"date": "2016-12-07", "close": 111.83, "volume": 4898520.0}, {"date": "2016-12-08", "close": 111.57, "volume": 5975333.0}, {"date": "2016-12-09", "close": 110.4, "volume": 10507220.0}, {"date": "2016-12-12", "close": 110.82, "volume": 6155757.0}, {"date": "2016-12-13", "close": 110.45, "volume": 7960576.0}, {"date": "2016-12-14", "close": 108.83, "volume": 12910980.0}, {"date": "2016-12-15", "close": 107.34, "volume": 14421790.0}, {"date": "2016-12-16", "close": 108.05, "volume": 10035280.0}, {"date": "2016-12-19", "close": 108.59, "volume": 5337546.0}, {"date": "2016-12-20", "close": 107.79, "volume": 7320660.0}, {"date": "2016-12-21", "close": 107.85, "volume": 5105866.0}, {"date": "2016-12-22", "close": 107.59, "volume": 4942231.0}, {"date": "2016-12-23", "close": 107.93, "volume": 5011613.0}, {"date": "2016-12-27", "close": 108.56, "volume": 3683379.0}, {"date": "2016-12-28", "close": 108.86, "volume": 5088557.0}, {"date": "2016-12-29", "close": 110.29, "volume": 7553819.0}, {"date": "2016-12-30", "close": 109.61, "volume": 8856540.0}, {"date": "2017-01-03", "close": 110.47, "volume": 7526109.0}, {"date": "2017-01-04", "close": 110.86, "volume": 4882819.0}, {"date": "2017-01-05", "close": 112.58, "volume": 9605598.0}, {"date": "2017-01-06", "close": 111.75, "volume": 7685211.0}, {"date": "2017-01-09", "close": 112.67, "volume": 5672694.0}, {"date": "2017-01-10", "close": 113.15, "volume": 6087731.0}, {"date": "2017-01-11", "close": 113.5, "volume": 9916078.0}, {"date": "2017-01-12", "close": 113.91, "volume": 8454911.0}, {"date": "2017-01-13", "close": 114.21, "volume": 7259550.0}, {"date": "2017-01-17", "close": 115.85, "volume": 9134686.0}, {"date": "2017-01-18", "close": 114.87, "volume": 6480245.0}, {"date": "2017-01-19", "close": 114.77, "volume": 6433824.0}, {"date": "2017-01-20", "close": 115.05, "volume": 12260920.0}, {"date": "2017-01-23", "close": 115.79, "volume": 6345290.0}, {"date": "2017-01-24", "close": 115.27, "volume": 5797178.0}, {"date": "2017-01-25", "close": 114.32, "volume": 6690739.0}, {"date": "2017-01-26", "close": 113.26, "volume": 5388797.0}, {"date": "2017-01-27", "close": 113.49, "volume": 6705609.0}, {"date": "2017-01-30", "close": 113.97, "volume": 7679592.0}, {"date": "2017-01-31", "close": 115.55, "volume": 10406170.0}, {"date": "2017-02-01", "close": 115.2, "volume": 6930587.0}, {"date": "2017-02-02", "close": 115.84, "volume": 7185793.0}, {"date": "2017-02-03", "close": 116.13, "volume": 9455241.0}, {"date": "2017-02-06", "close": 117.7, "volume": 8534194.0}, {"date": "2017-02-07", "close": 117.46, "volume": 8612292.0}, {"date": "2017-02-08", "close": 118.19, "volume": 9626259.0}, {"date": "2017-02-09", "close": 117.29, "volume": 8159379.0}, {"date": "2017-02-10", "close": 117.6, "volume": 9070910.0}, {"date": "2017-02-13", "close": 116.8, "volume": 7350382.0}, {"date": "2017-02-14", "close": 116.93, "volume": 6924836.0}, {"date": "2017-02-15", "close": 117.45, "volume": 7079663.0}, {"date": "2017-02-16", "close": 118.08, "volume": 6377285.0}, {"date": "2017-02-17", "close": 117.68, "volume": 7336691.0}, {"date": "2017-02-21", "close": 117.75, "volume": 6164574.0}, {"date": "2017-02-22", "close": 117.91, "volume": 6053992.0}, {"date": "2017-02-23", "close": 118.94, "volume": 7490222.0}, {"date": "2017-02-24", "close": 119.7, "volume": 9808003.0}, {"date": "2017-02-27", "close": 119.12, "volume": 9248120.0}, {"date": "2017-02-28", "close": 119.23, "volume": 8661129.0}, {"date": "2017-03-01", "close": 119.06, "volume": 8677217.0}, {"date": "2017-03-02", "close": 117.58, "volume": 10967290.0}, {"date": "2017-03-03", "close": 117.51, "volume": 10661400.0}, {"date": "2017-03-06", "close": 116.72, "volume": 4877188.0}, {"date": "2017-03-07", "close": 115.78, "volume": 6800415.0}, {"date": "2017-03-08", "close": 115.06, "volume": 7602809.0}, {"date": "2017-03-09", "close": 114.47, "volume": 6408618.0}, {"date": "2017-03-10", "close": 114.72, "volume": 7927573.0}, {"date": "2017-03-13", "close": 114.74, "volume": 5804271.0}, {"date": "2017-03-14", "close": 114.12, "volume": 5300325.0}, {"date": "2017-03-15", "close": 116.25, "volume": 13511580.0}, {"date": "2017-03-16", "close": 116.73, "volume": 9318830.0}, {"date": "2017-03-17", "close": 116.99, "volume": 4682669.0}, {"date": "2017-03-20", "close": 117.5645, "volume": 3993302.0}, {"date": "2017-03-21", "close": 118.54, "volume": 9560492.0}, {"date": "2017-03-22", "close": 118.83, "volume": 7282863.0}, {"date": "2017-03-23", "close": 118.67, "volume": 6194525.0}, {"date": "2017-03-24", "close": 118.86, "volume": 6876585.0}, {"date": "2017-03-27", "close": 119.53, "volume": 8518559.0}, {"date": "2017-03-28", "close": 119.04, "volume": 7111597.0}, {"date": "2017-03-29", "close": 119.33, "volume": 4910528.0}, {"date": "2017-03-30", "close": 118.47, "volume": 6892703.0}, {"date": "2017-03-31", "close": 118.72, "volume": 8519441.0}, {"date": "2017-04-03", "close": 119.35, "volume": 6079961.0}, {"date": "2017-04-04", "close": 119.62, "volume": 4686797.0}, {"date": "2017-04-05", "close": 119.62, "volume": 8096792.0}, {"date": "2017-04-06", "close": 119.18, "volume": 4607204.0}, {"date": "2017-04-07", "close": 119.46, "volume": 12349940.0}, {"date": "2017-04-10", "close": 119.46, "volume": 4621565.0}, {"date": "2017-04-11", "close": 121.19, "volume": 12445820.0}, {"date": "2017-04-12", "close": 122.02, "volume": 9478184.0}, {"date": "2017-04-13", "close": 122.6, "volume": 9889439.0}, {"date": "2017-04-17", "close": 122.24, "volume": 8467345.0}, {"date": "2017-04-18", "close": 122.82, "volume": 10900520.0}, {"date": "2017-04-19", "close": 121.73, "volume": 8465571.0}, {"date": "2017-04-20", "close": 121.96, "volume": 11782670.0}, {"date": "2017-04-21", "close": 122.31, "volume": 15583220.0}, {"date": "2017-04-24", "close": 121.48, "volume": 11038030.0}, {"date": "2017-04-25", "close": 120.25, "volume": 10340900.0}, {"date": "2017-04-26", "close": 120.84, "volume": 9754266.0}, {"date": "2017-04-27", "close": 120.39, "volume": 8263984.0}, {"date": "2017-04-28", "close": 120.77, "volume": 9131642.0}, {"date": "2017-05-01", "close": 119.67, "volume": 9331190.0}, {"date": "2017-05-02", "close": 119.65, "volume": 4899155.0}, {"date": "2017-05-03", "close": 117.98, "volume": 10807160.0}, {"date": "2017-05-04", "close": 116.79, "volume": 12402920.0}, {"date": "2017-05-05", "close": 117.01, "volume": 7126700.0}, {"date": "2017-05-08", "close": 116.75, "volume": 5399231.0}, {"date": "2017-05-09", "close": 116.05, "volume": 6731322.0}, {"date": "2017-05-10", "close": 116.04, "volume": 4289058.0}, {"date": "2017-05-11", "close": 116.5, "volume": 6269293.0}, {"date": "2017-05-12", "close": 116.83, "volume": 5432362.0}, {"date": "2017-05-15", "close": 117.14, "volume": 4481661.0}, {"date": "2017-05-16", "close": 117.65, "volume": 4886427.0}, {"date": "2017-05-17", "close": 119.79, "volume": 13903670.0}, {"date": "2017-05-18", "close": 118.81, "volume": 10338070.0}, {"date": "2017-05-19", "close": 119.4, "volume": 6786236.0}, {"date": "2017-05-22", "close": 119.9, "volume": 5119866.0}, {"date": "2017-05-23", "close": 119.14, "volume": 8302685.0}, {"date": "2017-05-24", "close": 119.61, "volume": 7063961.0}, {"date": "2017-05-25", "close": 119.48, "volume": 4098779.0}, {"date": "2017-05-26", "close": 120.54, "volume": 6782498.0}, {"date": "2017-05-30", "close": 120.14, "volume": 4507008.0}, {"date": "2017-05-31", "close": 120.62, "volume": 10360350.0}, {"date": "2017-06-01", "close": 120.72, "volume": 8651355.0}, {"date": "2017-06-02", "close": 121.61, "volume": 7267177.0}, {"date": "2017-06-05", "close": 121.73, "volume": 3977867.0}, {"date": "2017-06-06", "close": 123.1, "volume": 10797770.0}, {"date": "2017-06-07", "close": 122.45, "volume": 9035278.0}, {"date": "2017-06-08", "close": 121.65, "volume": 8165324.0}, {"date": "2017-06-09", "close": 120.54, "volume": 7054214.0}, {"date": "2017-06-12", "close": 120.36, "volume": 4927253.0}, {"date": "2017-06-13", "close": 120.48, "volume": 3771463.0}, {"date": "2017-06-14", "close": 119.82, "volume": 21107670.0}, {"date": "2017-06-15", "close": 119.32, "volume": 6795536.0}, {"date": "2017-06-16", "close": 119.34, "volume": 6341185.0}, {"date": "2017-06-19", "close": 118.43, "volume": 6786863.0}, {"date": "2017-06-20", "close": 118.18, "volume": 4600377.0}, {"date": "2017-06-21", "close": 118.52, "volume": 4721842.0}, {"date": "2017-06-22", "close": 118.92, "volume": 5811252.0}, {"date": "2017-06-23", "close": 119.43, "volume": 9257453.0}, {"date": "2017-06-26", "close": 118.36, "volume": 6592425.0}, {"date": "2017-06-27", "close": 118.81, "volume": 5750236.0}, {"date": "2017-06-28", "close": 118.9, "volume": 4227720.0}, {"date": "2017-06-29", "close": 118.32, "volume": 7703964.0}, {"date": "2017-06-30", "close": 118.02, "volume": 7271979.0}, {"date": "2017-07-03", "close": 116.09, "volume": 12145050.0}, {"date": "2017-07-05", "close": 116.52, "volume": 7215785.0}, {"date": "2017-07-06", "close": 116.47, "volume": 4430237.0}, {"date": "2017-07-07", "close": 115.28, "volume": 11149920.0}, {"date": "2017-07-10", "close": 115.47, "volume": 4968464.0}, {"date": "2017-07-11", "close": 115.62, "volume": 6632989.0}, {"date": "2017-07-12", "close": 116.03, "volume": 4646798.0}, {"date": "2017-07-13", "close": 115.82, "volume": 4113038.0}, {"date": "2017-07-14", "close": 116.77, "volume": 5786710.0}, {"date": "2017-07-17", "close": 117.29, "volume": 5168085.0}, {"date": "2017-07-18", "close": 118.11, "volume": 7157005.0}, {"date": "2017-07-19", "close": 118.08, "volume": 3203714.0}, {"date": "2017-07-20", "close": 118.24, "volume": 5570453.0}, {"date": "2017-07-21", "close": 119.26, "volume": 10135620.0}, {"date": "2017-07-24", "close": 119.31, "volume": 3651081.0}, {"date": "2017-07-25", "close": 118.92, "volume": 6190096.0}, {"date": "2017-07-26", "close": 119.88, "volume": 8527602.0}, {"date": "2017-07-27", "close": 119.79, "volume": 6383696.0}, {"date": "2017-07-28", "close": 120.69, "volume": 7392937.0}, {"date": "2017-07-31", "close": 120.75, "volume": 3940070.0}, {"date": "2017-08-01", "close": 120.65, "volume": 7361056.0}, {"date": "2017-08-02", "close": 120.4, "volume": 5918339.0}, {"date": "2017-08-03", "close": 120.59, "volume": 4274456.0}, {"date": "2017-08-04", "close": 119.65, "volume": 8644008.0}, {"date": "2017-08-07", "close": 119.51, "volume": 3008338.0}, {"date": "2017-08-08", "close": 119.86, "volume": 7220365.0}, {"date": "2017-08-09", "close": 121.31, "volume": 9181911.0}, {"date": "2017-08-10", "close": 122.21, "volume": 9783194.0}, {"date": "2017-08-11", "close": 122.79, "volume": 8010893.0}, {"date": "2017-08-14", "close": 121.92, "volume": 6024478.0}, {"date": "2017-08-15", "close": 120.98, "volume": 6729194.0}, {"date": "2017-08-16", "close": 121.87, "volume": 8261410.0}, {"date": "2017-08-17", "close": 122.49, "volume": 8179597.0}, {"date": "2017-08-18", "close": 122.3, "volume": 13654120.0}, {"date": "2017-08-21", "close": 122.76, "volume": 5549100.0}, {"date": "2017-08-22", "close": 122.21, "volume": 6492384.0}, {"date": "2017-08-23", "close": 122.67, "volume": 5027832.0}, {"date": "2017-08-24", "close": 122.29, "volume": 4193036.0}, {"date": "2017-08-25", "close": 122.74, "volume": 12397770.0}, {"date": "2017-08-28", "close": 124.69, "volume": 11488670.0}, {"date": "2017-08-29", "close": 124.42, "volume": 9852197.0}, {"date": "2017-08-30", "close": 124.36, "volume": 6327927.0}, {"date": "2017-08-31", "close": 125.82, "volume": 11770490.0}, {"date": "2017-09-01", "close": 126.06, "volume": 11561840.0}, {"date": "2017-09-05", "close": 127.46, "volume": 11796700.0}, {"date": "2017-09-06", "close": 126.81, "volume": 10053690.0}, {"date": "2017-09-07", "close": 128.13, "volume": 10204000.0}, {"date": "2017-09-08", "close": 127.97, "volume": 9019782.0}, {"date": "2017-09-11", "close": 126.19, "volume": 9106786.0}, {"date": "2017-09-12", "close": 126.56, "volume": 8338701.0}, {"date": "2017-09-13", "close": 125.61, "volume": 8474732.0}, {"date": "2017-09-14", "close": 126.16, "volume": 5285917.0}, {"date": "2017-09-15", "close": 125.53, "volume": 7689359.0}, {"date": "2017-09-18", "close": 124.36, "volume": 8835621.0}, {"date": "2017-09-19", "close": 124.62, "volume": 5824242.0}, {"date": "2017-09-20", "close": 123.62, "volume": 11402690.0}, {"date": "2017-09-21", "close": 122.68, "volume": 7754508.0}, {"date": "2017-09-22", "close": 123.24, "volume": 6011635.0}, {"date": "2017-09-25", "close": 124.53, "volume": 10235710.0}, {"date": "2017-09-26", "close": 123.14, "volume": 8653338.0}, {"date": "2017-09-27", "close": 121.98, "volume": 6901984.0}, {"date": "2017-09-28", "close": 122.21, "volume": 5952132.0}, {"date": "2017-09-29", "close": 121.58, "volume": 10207240.0}, {"date": "2017-10-02", "close": 120.77, "volume": 11748450.0}, {"date": "2017-10-03", "close": 120.83, "volume": 3727618.0}, {"date": "2017-10-04", "close": 121.17, "volume": 6465840.0}, {"date": "2017-10-05", "close": 120.52, "volume": 6204168.0}, {"date": "2017-10-06", "close": 121.09, "volume": 10010540.0}, {"date": "2017-10-09", "close": 122.08, "volume": 5239462.0}, {"date": "2017-10-10", "close": 122.4, "volume": 9314834.0}, {"date": "2017-10-11", "close": 122.79, "volume": 5645183.0}, {"date": "2017-10-12", "close": 122.89, "volume": 3010725.0}, {"date": "2017-10-13", "close": 123.82, "volume": 6808619.0}, {"date": "2017-10-16", "close": 122.97, "volume": 8199763.0}, {"date": "2017-10-17", "close": 122.13, "volume": 7037155.0}, {"date": "2017-10-18", "close": 121.67, "volume": 3663554.0}, {"date": "2017-10-19", "close": 122.39, "volume": 5562154.0}, {"date": "2017-10-20", "close": 121.61, "volume": 8480907.0}, {"date": "2017-10-23", "close": 121.8, "volume": 5069100.0}, {"date": "2017-10-24", "close": 121.33, "volume": 5080322.0}, {"date": "2017-10-25", "close": 121.35, "volume": 4282252.0}, {"date": "2017-10-26", "close": 120.33, "volume": 6406357.0}, {"date": "2017-10-27", "close": 120.9, "volume": 6663178.0}, {"date": "2017-10-30", "close": 121.13, "volume": 5115433.0}, {"date": "2017-10-31", "close": 120.67, "volume": 3910395.0}, {"date": "2017-11-01", "close": 121.11, "volume": 4647512.0}, {"date": "2017-11-02", "close": 121.19, "volume": 5367746.0}, {"date": "2017-11-03", "close": 120.62, "volume": 6291275.0}, {"date": "2017-11-06", "close": 121.65, "volume": 6952287.0}, {"date": "2017-11-07", "close": 121.21, "volume": 4164329.0}, {"date": "2017-11-08", "close": 121.63, "volume": 5564212.0}, {"date": "2017-11-09", "close": 122.13, "volume": 6072394.0}, {"date": "2017-11-10", "close": 121.13, "volume": 7097517.0}, {"date": "2017-11-13", "close": 121.31, "volume": 6247181.0}, {"date": "2017-11-14", "close": 121.56, "volume": 6188692.0}, {"date": "2017-11-15", "close": 121.41, "volume": 4983697.0}, {"date": "2017-11-16", "close": 121.4, "volume": 2796045.0}, {"date": "2017-11-17", "close": 122.86, "volume": 10613190.0}, {"date": "2017-11-20", "close": 121.31, "volume": 8279526.0}, {"date": "2017-11-21", "close": 121.51, "volume": 4954630.0}, {"date": "2017-11-22", "close": 122.63, "volume": 5210904.0}, {"date": "2017-11-24", "close": 122.32, "volume": 1779705.0}, {"date": "2017-11-27", "close": 122.83, "volume": 4957383.0}, {"date": "2017-11-28", "close": 122.81, "volume": 5602882.0}, {"date": "2017-11-29", "close": 122.04, "volume": 6138071.0}, {"date": "2017-11-30", "close": 121.1, "volume": 7935889.0}, {"date": "2017-12-01", "close": 121.59, "volume": 13007090.0}, {"date": "2017-12-04", "close": 121.18, "volume": 6943514.0}, {"date": "2017-12-05", "close": 120.32, "volume": 10036950.0}, {"date": "2017-12-06", "close": 120.07, "volume": 6640436.0}, {"date": "2017-12-07", "close": 118.49, "volume": 12899020.0}, {"date": "2017-12-08", "close": 118.48, "volume": 5231197.0}, {"date": "2017-12-11", "close": 118.01, "volume": 4520967.0}, {"date": "2017-12-12", "close": 118.15, "volume": 8018134.0}, {"date": "2017-12-13", "close": 119.17, "volume": 10083430.0}, {"date": "2017-12-14", "close": 118.93, "volume": 6992992.0}, {"date": "2017-12-15", "close": 119.18, "volume": 7531664.0}, {"date": "2017-12-18", "close": 119.73, "volume": 5450407.0}, {"date": "2017-12-19", "close": 119.82, "volume": 4016533.0}, {"date": "2017-12-20", "close": 120.14, "volume": 5733395.0}, {"date": "2017-12-21", "close": 120.31, "volume": 4822060.0}, {"date": "2017-12-22", "close": 120.94, "volume": 5790673.0}, {"date": "2017-12-26", "close": 121.77, "volume": 8222261.0}, {"date": "2017-12-27", "close": 122.23, "volume": 6229759.0}, {"date": "2017-12-28", "close": 122.85, "volume": 5732511.0}, {"date": "2017-12-29", "close": 123.65, "volume": 7850902.0}, {"date": "2018-01-02", "close": 125.15, "volume": 11703270.0}, {"date": "2018-01-03", "close": 124.82, "volume": 7889199.0}, {"date": "2018-01-04", "close": 125.46, "volume": 7326327.0}, {"date": "2018-01-05", "close": 125.33, "volume": 5720703.0}, {"date": "2018-01-08", "close": 125.31, "volume": 3562012.0}, {"date": "2018-01-09", "close": 124.73, "volume": 9148659.0}, {"date": "2018-01-10", "close": 125.03, "volume": 14805400.0}, {"date": "2018-01-11", "close": 125.44, "volume": 5991011.0}, {"date": "2018-01-12", "close": 126.96, "volume": 9257788.0}, {"date": "2018-01-16", "close": 127.17, "volume": 8076658.0}, {"date": "2018-01-17", "close": 126.14, "volume": 10124730.0}, {"date": "2018-01-18", "close": 125.86, "volume": 6287046.0}, {"date": "2018-01-19", "close": 126.42, "volume": 8773215.0}, {"date": "2018-01-22", "close": 126.65, "volume": 4864474.0}, {"date": "2018-01-23", "close": 127.28, "volume": 6171443.0}, {"date": "2018-01-24", "close": 128.83, "volume": 11798440.0}, {"date": "2018-01-25", "close": 127.97, "volume": 15201700.0}, {"date": "2018-01-26", "close": 128.07, "volume": 7804773.0}, {"date": "2018-01-29", "close": 127.35, "volume": 6949316.0}, {"date": "2018-01-30", "close": 126.8, "volume": 9735605.0}, {"date": "2018-01-31", "close": 127.65, "volume": 13418000.0}, {"date": "2018-02-01", "close": 128.07, "volume": 10836550.0}, {"date": "2018-02-02", "close": 126.39, "volume": 16760230.0}, {"date": "2018-02-05", "close": 126.71, "volume": 13583670.0}, {"date": "2018-02-06", "close": 125.38, "volume": 17661310.0}, {"date": "2018-02-07", "close": 124.79, "volume": 8547819.0}, {"date": "2018-02-08", "close": 124.98, "volume": 7334353.0}, {"date": "2018-02-09", "close": 124.77, "volume": 14127760.0}, {"date": "2018-02-12", "close": 125.37, "volume": 6976835.0}, {"date": "2018-02-13", "close": 126.08, "volume": 5296270.0}, {"date": "2018-02-14", "close": 128.23, "volume": 16413180.0}, {"date": "2018-02-15", "close": 128.38, "volume": 7272142.0}, {"date": "2018-02-16", "close": 127.96, "volume": 7923764.0}, {"date": "2018-02-20", "close": 126.24, "volume": 11147670.0}, {"date": "2018-02-21", "close": 125.66, "volume": 7900754.0}, {"date": "2018-02-22", "close": 126.3, "volume": 5327367.0}, {"date": "2018-02-23", "close": 126.14, "volume": 4234346.0}, {"date": "2018-02-26", "close": 126.45, "volume": 3194628.0}, {"date": "2018-02-27", "close": 125.13, "volume": 7076416.0}, {"date": "2018-02-28", "close": 125.0, "volume": 4531178.0}, {"date": "2018-03-01", "close": 124.72, "volume": 12905380.0}, {"date": "2018-03-02", "close": 125.39, "volume": 9993651.0}, {"date": "2018-03-05", "close": 125.18, "volume": 5772733.0}, {"date": "2018-03-06", "close": 126.53, "volume": 8608965.0}, {"date": "2018-03-07", "close": 125.72, "volume": 5153759.0}, {"date": "2018-03-08", "close": 125.42, "volume": 3470132.0}, {"date": "2018-03-09", "close": 125.54, "volume": 5066646.0}, {"date": "2018-03-12", "close": 125.54, "volume": 2883856.0}, {"date": "2018-03-13", "close": 125.78, "volume": 4795993.0}, {"date": "2018-03-14", "close": 125.7, "volume": 3738652.0}, {"date": "2018-03-15", "close": 124.9, "volume": 6128791.0}, {"date": "2018-03-16", "close": 124.6, "volume": 7397066.0}, {"date": "2018-03-19", "close": 124.87, "volume": 4334783.0}, {"date": "2018-03-20", "close": 124.31, "volume": 3399190.0}, {"date": "2018-03-21", "close": 126.48, "volume": 12530610.0}, {"date": "2018-03-22", "close": 125.98, "volume": 5296009.0}, {"date": "2018-03-23", "close": 127.61, "volume": 11987130.0}, {"date": "2018-03-26", "close": 128.28, "volume": 6155031.0}, {"date": "2018-03-27", "close": 127.49, "volume": 6177151.0}, {"date": "2018-03-28", "close": 125.73, "volume": 10253690.0}, {"date": "2018-03-29", "close": 125.79, "volume": 7115781.0}, {"date": "2018-04-02", "close": 127.26, "volume": 11417960.0}, {"date": "2018-04-03", "close": 126.3, "volume": 6079602.0}, {"date": "2018-04-04", "close": 126.45, "volume": 7486125.0}, {"date": "2018-04-05", "close": 125.8, "volume": 5328337.0}, {"date": "2018-04-06", "close": 126.39, "volume": 6104985.0}, {"date": "2018-04-09", "close": 126.82, "volume": 4188734.0}, {"date": "2018-04-10", "close": 127.12, "volume": 5396062.0}, {"date": "2018-04-11", "close": 128.11, "volume": 12337790.0}, {"date": "2018-04-12", "close": 126.62, "volume": 8128175.0}, {"date": "2018-04-13", "close": 127.45, "volume": 6815419.0}, {"date": "2018-04-16", "close": 127.63, "volume": 4599588.0}, {"date": "2018-04-17", "close": 127.75, "volume": 4177933.0}, {"date": "2018-04-18", "close": 127.85, "volume": 6752580.0}, {"date": "2018-04-19", "close": 127.6, "volume": 8695071.0}, {"date": "2018-04-20", "close": 126.63, "volume": 10403030.0}, {"date": "2018-04-23", "close": 125.62, "volume": 6890688.0}, {"date": "2018-04-24", "close": 126.23, "volume": 4732804.0}, {"date": "2018-04-25", "close": 125.41, "volume": 5981174.0}, {"date": "2018-04-26", "close": 124.97, "volume": 7515366.0}, {"date": "2018-04-27", "close": 125.5, "volume": 5653946.0}, {"date": "2018-04-30", "close": 124.59, "volume": 9829412.0}, {"date": "2018-05-01", "close": 123.71, "volume": 7544716.0}, {"date": "2018-05-02", "close": 123.65, "volume": 7607823.0}, {"date": "2018-05-03", "close": 124.28, "volume": 4855448.0}, {"date": "2018-05-04", "close": 124.54, "volume": 5883532.0}, {"date": "2018-05-07", "close": 124.57, "volume": 3396200.0}, {"date": "2018-05-08", "close": 124.59, "volume": 5547673.0}, {"date": "2018-05-09", "close": 124.33, "volume": 4405326.0}, {"date": "2018-05-10", "close": 125.18, "volume": 5218281.0}, {"date": "2018-05-11", "close": 125.0, "volume": 4298788.0}, {"date": "2018-05-14", "close": 124.49, "volume": 3753222.0}, {"date": "2018-05-15", "close": 122.48, "volume": 10908460.0}, {"date": "2018-05-16", "close": 122.29, "volume": 4941921.0}, {"date": "2018-05-17", "close": 122.36, "volume": 7779669.0}, {"date": "2018-05-18", "close": 122.41, "volume": 6834725.0}, {"date": "2018-05-21", "close": 122.48, "volume": 4125573.0}, {"date": "2018-05-22", "close": 122.41, "volume": 4578593.0}, {"date": "2018-05-23", "close": 122.54, "volume": 7001246.0}, {"date": "2018-05-24", "close": 123.59, "volume": 8844714.0}, {"date": "2018-05-25", "close": 123.21, "volume": 7920625.0}, {"date": "2018-05-29", "close": 123.19, "volume": 9013130.0}, {"date": "2018-05-30", "close": 123.37, "volume": 4546597.0}, {"date": "2018-05-31", "close": 123.1, "volume": 7861393.0}, {"date": "2018-06-01", "close": 122.49, "volume": 8057866.0}, {"date": "2018-06-04", "close": 122.37, "volume": 4344475.0}, {"date": "2018-06-05", "close": 122.85, "volume": 6861890.0}, {"date": "2018-06-06", "close": 122.92, "volume": 4047264.0}, {"date": "2018-06-07", "close": 122.86, "volume": 3699770.0}, {"date": "2018-06-08", "close": 123.01, "volume": 3864264.0}, {"date": "2018-06-11", "close": 123.23, "volume": 3200837.0}, {"date": "2018-06-12", "close": 122.82, "volume": 7279391.0}, {"date": "2018-06-13", "close": 123.19, "volume": 5866341.0}, {"date": "2018-06-14", "close": 123.38, "volume": 8014804.0}, {"date": "2018-06-15", "close": 121.34, "volume": 14536290.0}, {"date": "2018-06-18", "close": 121.11, "volume": 3845620.0}, {"date": "2018-06-19", "close": 120.8, "volume": 4898232.0}, {"date": "2018-06-20", "close": 120.26, "volume": 4547845.0}, {"date": "2018-06-21", "close": 120.05, "volume": 5646896.0}, {"date": "2018-06-22", "close": 120.34, "volume": 4516984.0}, {"date": "2018-06-25", "close": 119.89, "volume": 9300076.0}, {"date": "2018-06-26", "close": 119.26, "volume": 8674531.0}, {"date": "2018-06-27", "close": 118.58, "volume": 6479664.0}, {"date": "2018-06-28", "close": 118.22, "volume": 7760334.0}, {"date": "2018-06-29", "close": 118.65, "volume": 8001973.0}, {"date": "2018-07-02", "close": 117.46, "volume": 12021850.0}, {"date": "2018-07-03", "close": 118.65, "volume": 8900973.0}, {"date": "2018-07-05", "close": 119.05, "volume": 4949561.0}, {"date": "2018-07-06", "close": 118.86, "volume": 2946936.0}, {"date": "2018-07-09", "close": 119.15, "volume": 4074872.0}, {"date": "2018-07-10", "close": 118.93, "volume": 3752515.0}, {"date": "2018-07-11", "close": 117.64, "volume": 6974301.0}, {"date": "2018-07-12", "close": 118.13, "volume": 4585254.0}, {"date": "2018-07-13", "close": 117.61, "volume": 5444104.0}, {"date": "2018-07-16", "close": 117.55, "volume": 3670726.0}, {"date": "2018-07-17", "close": 116.28, "volume": 7934651.0}, {"date": "2018-07-18", "close": 116.31, "volume": 5391843.0}, {"date": "2018-07-19", "close": 115.81, "volume": 14223860.0}, {"date": "2018-07-20", "close": 116.56, "volume": 7844184.0}, {"date": "2018-07-23", "close": 116.0, "volume": 6246198.0}, {"date": "2018-07-24", "close": 116.04, "volume": 4799896.0}, {"date": "2018-07-25", "close": 116.68, "volume": 5478155.0}, {"date": "2018-07-26", "close": 115.77, "volume": 6351544.0}, {"date": "2018-07-27", "close": 115.83, "volume": 5241979.0}, {"date": "2018-07-30", "close": 115.65, "volume": 4148626.0}, {"date": "2018-07-31", "close": 115.99, "volume": 5499534.0}, {"date": "2018-08-01", "close": 115.14, "volume": 7910766.0}, {"date": "2018-08-02", "close": 114.52, "volume": 6197386.0}, {"date": "2018-08-03", "close": 114.92, "volume": 5952069.0}, {"date": "2018-08-06", "close": 114.33, "volume": 5809853.0}, {"date": "2018-08-07", "close": 114.59, "volume": 5187239.0}, {"date": "2018-08-08", "close": 114.91, "volume": 3808017.0}, {"date": "2018-08-09", "close": 114.74, "volume": 4252329.0}, {"date": "2018-08-10", "close": 114.69, "volume": 6732186.0}, {"date": "2018-08-13", "close": 112.96, "volume": 9130769.0}, {"date": "2018-08-14", "close": 113.07, "volume": 7085813.0}, {"date": "2018-08-15", "close": 111.19, "volume": 12391540.0}, {"date": "2018-08-16", "close": 111.1, "volume": 7483154.0}, {"date": "2018-08-17", "close": 112.13, "volume": 8458541.0}, {"date": "2018-08-20", "close": 112.69, "volume": 5289157.0}, {"date": "2018-08-21", "close": 113.02, "volume": 5039931.0}, {"date": "2018-08-22", "close": 113.27, "volume": 6215600.0}, {"date": "2018-08-23", "close": 112.2, "volume": 5496994.0}, {"date": "2018-08-24", "close": 114.16, "volume": 9213888.0}, {"date": "2018-08-27", "close": 114.59, "volume": 4363992.0}, {"date": "2018-08-28", "close": 113.68, "volume": 6076876.0}, {"date": "2018-08-29", "close": 114.2, "volume": 5614917.0}, {"date": "2018-08-30", "close": 113.64, "volume": 5431636.0}, {"date": "2018-08-31", "close": 113.51, "volume": 4914150.0}, {"date": "2018-09-04", "close": 112.93, "volume": 6614456.0}, {"date": "2018-09-05", "close": 113.32, "volume": 4459102.0}, {"date": "2018-09-06", "close": 113.54, "volume": 4782969.0}, {"date": "2018-09-07", "close": 113.23, "volume": 3700735.0}, {"date": "2018-09-10", "close": 113.15, "volume": 2316483.0}, {"date": "2018-09-11", "close": 113.22, "volume": 3790432.0}, {"date": "2018-09-12", "close": 114.17, "volume": 6308600.0}, {"date": "2018-09-13", "close": 113.76, "volume": 5635825.0}, {"date": "2018-09-14", "close": 113.02, "volume": 5375075.0}, {"date": "2018-09-17", "close": 113.61, "volume": 4710213.0}, {"date": "2018-09-18", "close": 113.44, "volume": 4737631.0}, {"date": "2018-09-19", "close": 113.88, "volume": 4221580.0}, {"date": "2018-09-20", "close": 114.27, "volume": 4384159.0}, {"date": "2018-09-21", "close": 113.49, "volume": 6830204.0}, {"date": "2018-09-24", "close": 113.47, "volume": 4435319.0}, {"date": "2018-09-25", "close": 113.65, "volume": 3004729.0}, {"date": "2018-09-26", "close": 113.05, "volume": 8288427.0}, {"date": "2018-09-27", "close": 112.05, "volume": 7682434.0}, {"date": "2018-09-28", "close": 112.76, "volume": 6004598.0}, {"date": "2018-10-01", "close": 112.57, "volume": 3892579.0}, {"date": "2018-10-02", "close": 113.87, "volume": 10776620.0}, {"date": "2018-10-03", "close": 113.42, "volume": 6674203.0}, {"date": "2018-10-04", "close": 113.48, "volume": 6612610.0}, {"date": "2018-10-05", "close": 113.8, "volume": 7964752.0}, {"date": "2018-10-08", "close": 112.54, "volume": 12080750.0}, {"date": "2018-10-09", "close": 112.6, "volume": 8343864.0}, {"date": "2018-10-10", "close": 112.88, "volume": 10551470.0}, {"date": "2018-10-11", "close": 115.78, "volume": 26806200.0}, {"date": "2018-10-12", "close": 115.23, "volume": 12937430.0}, {"date": "2018-10-15", "close": 116.0, "volume": 11825190.0}, {"date": "2018-10-16", "close": 115.8, "volume": 9531122.0}, {"date": "2018-10-17", "close": 115.79, "volume": 7064994.0}, {"date": "2018-10-18", "close": 115.92, "volume": 7963838.0}, {"date": "2018-10-19", "close": 116.01, "volume": 7451976.0}, {"date": "2018-10-22", "close": 115.71, "volume": 5200459.0}, {"date": "2018-10-23", "close": 116.39, "volume": 12704180.0}, {"date": "2018-10-24", "close": 116.66, "volume": 8552209.0}, {"date": "2018-10-25", "close": 116.4, "volume": 8287171.0}, {"date": "2018-10-26", "close": 116.77, "volume": 15733070.0}, {"date": "2018-10-29", "close": 116.31, "volume": 8740386.0}, {"date": "2018-10-30", "close": 115.8, "volume": 7233239.0}, {"date": "2018-10-31", "close": 115.15, "volume": 11392590.0}, {"date": "2018-11-01", "close": 116.63, "volume": 13645890.0}, {"date": "2018-11-02", "close": 116.65, "volume": 8785410.0}, {"date": "2018-11-05", "close": 116.37, "volume": 6289437.0}, {"date": "2018-11-06", "close": 116.04, "volume": 7256922.0}, {"date": "2018-11-07", "close": 116.03, "volume": 8390733.0}, {"date": "2018-11-08", "close": 115.78, "volume": 7638712.0}, {"date": "2018-11-09", "close": 114.48, "volume": 14159170.0}, {"date": "2018-11-12", "close": 113.66, "volume": 7496975.0}, {"date": "2018-11-13", "close": 113.7, "volume": 9308860.0}, {"date": "2018-11-14", "close": 114.64, "volume": 13940080.0}, {"date": "2018-11-15", "close": 114.77, "volume": 8839780.0}, {"date": "2018-11-16", "close": 115.62, "volume": 8574834.0}, {"date": "2018-11-19", "close": 115.67, "volume": 8508210.0}, {"date": "2018-11-20", "close": 115.67, "volume": 9074603.0}, {"date": "2018-11-21", "close": 115.86, "volume": 8834155.0}, {"date": "2018-11-23", "close": 115.77, "volume": 3726611.0}, {"date": "2018-11-26", "close": 115.64, "volume": 4015867.0}, {"date": "2018-11-27", "close": 114.95, "volume": 9671086.0}, {"date": "2018-11-28", "close": 115.38, "volume": 13775870.0}, {"date": "2018-11-29", "close": 115.74, "volume": 6479337.0}, {"date": "2018-11-30", "close": 115.54, "volume": 8145706.0}, {"date": "2018-12-03", "close": 116.41, "volume": 8469254.0}, {"date": "2018-12-04", "close": 117.12, "volume": 7186037.0}, {"date": "2018-12-06", "close": 117.14, "volume": 9254993.0}, {"date": "2018-12-07", "close": 118.09, "volume": 10401730.0}, {"date": "2018-12-10", "close": 117.68, "volume": 8117904.0}, {"date": "2018-12-11", "close": 117.54, "volume": 6395384.0}, {"date": "2018-12-12", "close": 117.79, "volume": 4136313.0}, {"date": "2018-12-13", "close": 117.53, "volume": 4131742.0}, {"date": "2018-12-14", "close": 117.06, "volume": 7501624.0}, {"date": "2018-12-17", "close": 117.87, "volume": 8444662.0}, {"date": "2018-12-18", "close": 118.15, "volume": 7540166.0}, {"date": "2018-12-19", "close": 117.43, "volume": 13813300.0}, {"date": "2018-12-20", "close": 119.24, "volume": 18590090.0}, {"date": "2018-12-21", "close": 118.72, "volume": 13602380.0}, {"date": "2018-12-24", "close": 120.02, "volume": 9736359.0}, {"date": "2018-12-26", "close": 119.66, "volume": 14270610.0}, {"date": "2018-12-27", "close": 120.57, "volume": 11871820.0}, {"date": "2018-12-28", "close": 121.06, "volume": 6864643.0}, {"date": "2018-12-31", "close": 121.25, "volume": 8448659.0}, {"date": "2019-01-02", "close": 121.33, "volume": 12738780.0}, {"date": "2019-01-03", "close": 122.43, "volume": 15429080.0}, {"date": "2019-01-04", "close": 121.44, "volume": 13333190.0}, {"date": "2019-01-07", "close": 121.86, "volume": 7471489.0}, {"date": "2019-01-08", "close": 121.53, "volume": 7642904.0}, {"date": "2019-01-09", "close": 122.31, "volume": 10553380.0}, {"date": "2019-01-10", "close": 121.59, "volume": 6671962.0}, {"date": "2019-01-11", "close": 121.8, "volume": 8622334.0}, {"date": "2019-01-14", "close": 122.09, "volume": 6476344.0}, {"date": "2019-01-15", "close": 121.88, "volume": 7512534.0}, {"date": "2019-01-16", "close": 122.27, "volume": 6874954.0}, {"date": "2019-01-17", "close": 122.11, "volume": 8555420.0}, {"date": "2019-01-18", "close": 121.02, "volume": 10895000.0}, {"date": "2019-01-22", "close": 121.45, "volume": 7896363.0}, {"date": "2019-01-23", "close": 121.28, "volume": 5223428.0}, {"date": "2019-01-24", "close": 121.09, "volume": 5655750.0}, {"date": "2019-01-25", "close": 122.86, "volume": 11101870.0}, {"date": "2019-01-28", "close": 123.29, "volume": 8518680.0}, {"date": "2019-01-29", "close": 123.98, "volume": 11608450.0}, {"date": "2019-01-30", "close": 124.69, "volume": 12097620.0}, {"date": "2019-01-31", "close": 124.75, "volume": 10208410.0}, {"date": "2019-02-01", "close": 124.5, "volume": 12481120.0}, {"date": "2019-02-04", "close": 123.96, "volume": 6878868.0}, {"date": "2019-02-05", "close": 124.28, "volume": 6291051.0}, {"date": "2019-02-06", "close": 123.44, "volume": 6594416.0}, {"date": "2019-02-07", "close": 123.74, "volume": 5934937.0}, {"date": "2019-02-08", "close": 124.21, "volume": 4232725.0}, {"date": "2019-02-11", "close": 123.6, "volume": 4821212.0}, {"date": "2019-02-12", "close": 123.86, "volume": 4270435.0}, {"date": "2019-02-13", "close": 123.37, "volume": 7621704.0}, {"date": "2019-02-14", "close": 124.06, "volume": 6273848.0}, {"date": "2019-02-15", "close": 124.8, "volume": 12189790.0}, {"date": "2019-02-19", "close": 126.7, "volume": 15566400.0}, {"date": "2019-02-20", "close": 126.48, "volume": 8885134.0}, {"date": "2019-02-21", "close": 125.05, "volume": 8616809.0}, {"date": "2019-02-22", "close": 125.5, "volume": 5435164.0}, {"date": "2019-02-25", "close": 125.37, "volume": 4882180.0}, {"date": "2019-02-26", "close": 125.58, "volume": 5153225.0}, {"date": "2019-02-27", "close": 124.69, "volume": 7926386.0}, {"date": "2019-02-28", "close": 123.99, "volume": 7809645.0}, {"date": "2019-03-01", "close": 121.88, "volume": 16381900.0}, {"date": "2019-03-04", "close": 121.56, "volume": 10270310.0}, {"date": "2019-03-05", "close": 121.72, "volume": 7118349.0}, {"date": "2019-03-06", "close": 121.61, "volume": 4815723.0}, {"date": "2019-03-07", "close": 121.51, "volume": 6086878.0}, {"date": "2019-03-08", "close": 122.84, "volume": 10424600.0}, {"date": "2019-03-11", "close": 122.24, "volume": 6708070.0}, {"date": "2019-03-12", "close": 122.98, "volume": 6288638.0}, {"date": "2019-03-13", "close": 123.84, "volume": 7376671.0}, {"date": "2019-03-14", "close": 122.41, "volume": 6778213.0}, {"date": "2019-03-15", "close": 122.97, "volume": 9392611.0}, {"date": "2019-03-18", "close": 123.04, "volume": 7722920.0}, {"date": "2019-03-19", "close": 123.38, "volume": 6557214.0}, {"date": "2019-03-20", "close": 124.18, "volume": 11301420.0}, {"date": "2019-03-21", "close": 123.68, "volume": 7723933.0}, {"date": "2019-03-22", "close": 123.97, "volume": 5873222.0}, {"date": "2019-03-25", "close": 124.92, "volume": 7275430.0}, {"date": "2019-03-26", "close": 124.3, "volume": 5056024.0}, {"date": "2019-03-27", "close": 123.65, "volume": 6560424.0}, {"date": "2019-03-28", "close": 121.9, "volume": 11860890.0}, {"date": "2019-03-29", "close": 122.01, "volume": 7091996.0}, {"date": "2019-04-01", "close": 121.53, "volume": 12536090.0}, {"date": "2019-04-02", "close": 121.98, "volume": 4474211.0}, {"date": "2019-04-03", "close": 121.8, "volume": 6152201.0}, {"date": "2019-04-04", "close": 122.11, "volume": 7507696.0}, {"date": "2019-04-05", "close": 121.98, "volume": 5113443.0}, {"date": "2019-04-08", "close": 122.51, "volume": 4269582.0}, {"date": "2019-04-09", "close": 123.15, "volume": 4621765.0}, {"date": "2019-04-10", "close": 123.53, "volume": 6343809.0}, {"date": "2019-04-11", "close": 121.95, "volume": 11693330.0}, {"date": "2019-04-12", "close": 121.83, "volume": 5272762.0}, {"date": "2019-04-15", "close": 121.6, "volume": 4252237.0}, {"date": "2019-04-16", "close": 120.51, "volume": 10096210.0}, {"date": "2019-04-17", "close": 120.28, "volume": 4693164.0}, {"date": "2019-04-18", "close": 120.37, "volume": 4090150.0}, {"date": "2019-04-22", "close": 120.37, "volume": 2250939.0}, {"date": "2019-04-23", "close": 120.12, "volume": 5574317.0}, {"date": "2019-04-24", "close": 120.47, "volume": 4172451.0}, {"date": "2019-04-25", "close": 120.57, "volume": 4835227.0}, {"date": "2019-04-26", "close": 121.37, "volume": 5960781.0}, {"date": "2019-04-29", "close": 120.83, "volume": 4469020.0}, {"date": "2019-04-30", "close": 121.2, "volume": 4683373.0}, {"date": "2019-05-01", "close": 120.4, "volume": 12331840.0}, {"date": "2019-05-02", "close": 119.94, "volume": 6759844.0}, {"date": "2019-05-03", "close": 120.65, "volume": 8414504.0}, {"date": "2019-05-06", "close": 120.81, "volume": 3479563.0}, {"date": "2019-05-07", "close": 121.21, "volume": 4010654.0}, {"date": "2019-05-08", "close": 120.91, "volume": 4178965.0}, {"date": "2019-05-09", "close": 121.2, "volume": 5015785.0}, {"date": "2019-05-10", "close": 121.43, "volume": 4586301.0}, {"date": "2019-05-13", "close": 122.67, "volume": 11130910.0}, {"date": "2019-05-14", "close": 122.46, "volume": 5556105.0}, {"date": "2019-05-15", "close": 122.39, "volume": 10298970.0}, {"date": "2019-05-16", "close": 121.51, "volume": 6349454.0}, {"date": "2019-05-17", "close": 120.65, "volume": 6589382.0}, {"date": "2019-05-20", "close": 120.64, "volume": 4345803.0}, {"date": "2019-05-21", "close": 120.36, "volume": 3845702.0}, {"date": "2019-05-22", "close": 120.24, "volume": 3741805.0}, {"date": "2019-05-23", "close": 121.17, "volume": 6054721.0}, {"date": "2019-05-24", "close": 121.3, "volume": 2324653.0}, {"date": "2019-05-28", "close": 120.83, "volume": 4303495.0}, {"date": "2019-05-29", "close": 120.87, "volume": 4133202.0}, {"date": "2019-05-30", "close": 121.69, "volume": 7757033.0}, {"date": "2019-05-31", "close": 123.33, "volume": 15367000.0}, {"date": "2019-06-03", "close": 125.11, "volume": 14173640.0}, {"date": "2019-06-04", "close": 125.15, "volume": 7997062.0}, {"date": "2019-06-05", "close": 125.47, "volume": 7637880.0}, {"date": "2019-06-06", "close": 125.88, "volume": 5551778.0}, {"date": "2019-06-07", "close": 126.59, "volume": 8145853.0}, {"date": "2019-06-10", "close": 125.33, "volume": 5409983.0}, {"date": "2019-06-11", "close": 125.18, "volume": 4757841.0}, {"date": "2019-06-12", "close": 125.83, "volume": 5756153.0}, {"date": "2019-06-13", "close": 126.6, "volume": 5374818.0}, {"date": "2019-06-14", "close": 126.56, "volume": 9226446.0}, {"date": "2019-06-17", "close": 126.48, "volume": 4763345.0}, {"date": "2019-06-18", "close": 127.12, "volume": 10309650.0}, {"date": "2019-06-19", "close": 127.89, "volume": 11660650.0}, {"date": "2019-06-20", "close": 131.11, "volume": 18636340.0}, {"date": "2019-06-21", "close": 131.98, "volume": 15068040.0}, {"date": "2019-06-24", "close": 133.94, "volume": 17851800.0}, {"date": "2019-06-25", "close": 134.2, "volume": 24772240.0}, {"date": "2019-06-26", "close": 132.97, "volume": 12016400.0}, {"date": "2019-06-27", "close": 132.84, "volume": 8412764.0}, {"date": "2019-06-28", "close": 133.2, "volume": 8076966.0}, {"date": "2019-07-01", "close": 130.62, "volume": 13369820.0}, {"date": "2019-07-02", "close": 133.41, "volume": 13282140.0}, {"date": "2019-07-03", "close": 133.63, "volume": 6351547.0}, {"date": "2019-07-05", "close": 132.14, "volume": 11536580.0}, {"date": "2019-07-08", "close": 131.29, "volume": 8028884.0}, {"date": "2019-07-09", "close": 131.75, "volume": 6633439.0}, {"date": "2019-07-10", "close": 133.83, "volume": 13920590.0}, {"date": "2019-07-11", "close": 132.7, "volume": 7535133.0}, {"date": "2019-07-12", "close": 133.53, "volume": 6309451.0}, {"date": "2019-07-15", "close": 133.53, "volume": 4026583.0}, {"date": "2019-07-16", "close": 132.4, "volume": 7965981.0}, {"date": "2019-07-17", "close": 134.58, "volume": 11288280.0}, {"date": "2019-07-18", "close": 136.48, "volume": 18466490.0}, {"date": "2019-07-19", "close": 134.47, "volume": 18079200.0}, {"date": "2019-07-22", "close": 134.45, "volume": 7570898.0}, {"date": "2019-07-23", "close": 133.69, "volume": 9981379.0}, {"date": "2019-07-24", "close": 134.37, "volume": 6715167.0}, {"date": "2019-07-25", "close": 133.42, "volume": 11708240.0}, {"date": "2019-07-26", "close": 133.64, "volume": 6249928.0}, {"date": "2019-07-29", "close": 134.53, "volume": 9162417.0}, {"date": "2019-07-30", "close": 134.98, "volume": 9458733.0}, {"date": "2019-07-31", "close": 133.21, "volume": 18797200.0}, {"date": "2019-08-01", "close": 136.41, "volume": 27719820.0}, {"date": "2019-08-02", "close": 135.89, "volume": 13753220.0}, {"date": "2019-08-05", "close": 137.79, "volume": 17519820.0}, {"date": "2019-08-06", "close": 138.91, "volume": 9471209.0}, {"date": "2019-08-07", "close": 141.02, "volume": 26671090.0}, {"date": "2019-08-08", "close": 141.73, "volume": 13108550.0}, {"date": "2019-08-09", "close": 141.26, "volume": 9485912.0}, {"date": "2019-08-12", "close": 142.63, "volume": 15259760.0}, {"date": "2019-08-13", "close": 141.78, "volume": 29930390.0}, {"date": "2019-08-14", "close": 142.75, "volume": 20672860.0}, {"date": "2019-08-15", "close": 143.7, "volume": 13501100.0}, {"date": "2019-08-16", "close": 142.78, "volume": 12184490.0}, {"date": "2019-08-19", "close": 141.11, "volume": 10558370.0}, {"date": "2019-08-20", "close": 142.21, "volume": 7479375.0}, {"date": "2019-08-21", "close": 141.76, "volume": 8118733.0}, {"date": "2019-08-22", "close": 141.4, "volume": 6847647.0}, {"date": "2019-08-23", "close": 144.17, "volume": 20290540.0}, {"date": "2019-08-26", "close": 144.19, "volume": 12200810.0}, {"date": "2019-08-27", "close": 145.57, "volume": 12857590.0}, {"date": "2019-08-28", "close": 145.16, "volume": 11454610.0}, {"date": "2019-08-29", "close": 144.12, "volume": 14764570.0}, {"date": "2019-08-30", "close": 143.75, "volume": 9642584.0}, {"date": "2019-09-03", "close": 145.75, "volume": 15621870.0}, {"date": "2019-09-04", "close": 146.66, "volume": 11292000.0}, {"date": "2019-09-05", "close": 143.14, "volume": 20297880.0}, {"date": "2019-09-06", "close": 141.92, "volume": 14175220.0}, {"date": "2019-09-09", "close": 141.39, "volume": 11323820.0}, {"date": "2019-09-10", "close": 140.18, "volume": 12629210.0}, {"date": "2019-09-11", "close": 141.03, "volume": 7453049.0}, {"date": "2019-09-12", "close": 141.32, "volume": 12673710.0}, {"date": "2019-09-13", "close": 140.15, "volume": 13451700.0}, {"date": "2019-09-16", "close": 141.32, "volume": 8094567.0}, {"date": "2019-09-17", "close": 141.6, "volume": 7046430.0}, {"date": "2019-09-18", "close": 140.71, "volume": 15071650.0}, {"date": "2019-09-19", "close": 141.28, "volume": 8062589.0}, {"date": "2019-09-20", "close": 142.95, "volume": 12276520.0}, {"date": "2019-09-23", "close": 143.75, "volume": 9036267.0}, {"date": "2019-09-24", "close": 144.51, "volume": 10620690.0}, {"date": "2019-09-25", "close": 141.83, "volume": 11997860.0}, {"date": "2019-09-26", "close": 141.79, "volume": 8803139.0}, {"date": "2019-09-27", "close": 141.06, "volume": 9665953.0}, {"date": "2019-09-30", "close": 138.87, "volume": 15530070.0}, {"date": "2019-10-01", "close": 139.63, "volume": 12502410.0}, {"date": "2019-10-02", "close": 141.26, "volume": 11944620.0}, {"date": "2019-10-03", "close": 141.9, "volume": 12407860.0}, {"date": "2019-10-04", "close": 141.9, "volume": 9689966.0}, {"date": "2019-10-07", "close": 140.69, "volume": 6162696.0}, {"date": "2019-10-08", "close": 141.92, "volume": 10485490.0}, {"date": "2019-10-09", "close": 142.05, "volume": 7052811.0}, {"date": "2019-10-10", "close": 140.81, "volume": 9331584.0}, {"date": "2019-10-11", "close": 140.03, "volume": 11425540.0}, {"date": "2019-10-14", "close": 140.59, "volume": 4009169.0}, {"date": "2019-10-15", "close": 139.61, "volume": 9131732.0}, {"date": "2019-10-16", "close": 140.41, "volume": 10363890.0}, {"date": "2019-10-17", "close": 140.61, "volume": 6224288.0}, {"date": "2019-10-18", "close": 140.46, "volume": 6416213.0}, {"date": "2019-10-21", "close": 139.79, "volume": 8314307.0}, {"date": "2019-10-22", "close": 140.2, "volume": 3885045.0}, {"date": "2019-10-23", "close": 140.53, "volume": 4160001.0}, {"date": "2019-10-24", "close": 141.53, "volume": 6275566.0}, {"date": "2019-10-25", "close": 141.86, "volume": 6011459.0}, {"date": "2019-10-28", "close": 140.64, "volume": 5442028.0}, {"date": "2019-10-29", "close": 140.25, "volume": 3835427.0}, {"date": "2019-10-30", "close": 141.02, "volume": 6992869.0}, {"date": "2019-10-31", "close": 142.43, "volume": 7050926.0}, {"date": "2019-11-01", "close": 142.56, "volume": 8089975.0}, {"date": "2019-11-04", "close": 142.15, "volume": 4740282.0}, {"date": "2019-11-05", "close": 139.85, "volume": 11782250.0}, {"date": "2019-11-06", "close": 140.45, "volume": 6416469.0}, {"date": "2019-11-07", "close": 138.27, "volume": 15214220.0}, {"date": "2019-11-08", "close": 137.39, "volume": 10378200.0}, {"date": "2019-11-11", "close": 137.06, "volume": 7038053.0}, {"date": "2019-11-12", "close": 137.43, "volume": 6451809.0}, {"date": "2019-11-13", "close": 137.98, "volume": 8809752.0}, {"date": "2019-11-14", "close": 138.56, "volume": 5220927.0}, {"date": "2019-11-15", "close": 138.21, "volume": 10106940.0}, {"date": "2019-11-18", "close": 138.62, "volume": 5722188.0}, {"date": "2019-11-19", "close": 138.69, "volume": 4825641.0}, {"date": "2019-11-20", "close": 138.76, "volume": 6894534.0}, {"date": "2019-11-21", "close": 138.0, "volume": 4197208.0}, {"date": "2019-11-22", "close": 137.74, "volume": 3620534.0}, {"date": "2019-11-25", "close": 137.08, "volume": 6418042.0}, {"date": "2019-11-26", "close": 137.74, "volume": 4725594.0}, {"date": "2019-11-27", "close": 137.01, "volume": 4113152.0}, {"date": "2019-11-29", "close": 137.86, "volume": 4516421.0}, {"date": "2019-12-02", "close": 137.79, "volume": 8278535.0}, {"date": "2019-12-03", "close": 139.11, "volume": 8502789.0}, {"date": "2019-12-04", "close": 138.92, "volume": 6326512.0}, {"date": "2019-12-05", "close": 139.0, "volume": 5674471.0}, {"date": "2019-12-06", "close": 137.62, "volume": 8748968.0}, {"date": "2019-12-09", "close": 137.58, "volume": 2814342.0}, {"date": "2019-12-10", "close": 137.97, "volume": 3241771.0}, {"date": "2019-12-11", "close": 138.92, "volume": 6117701.0}, {"date": "2019-12-12", "close": 138.43, "volume": 8816618.0}, {"date": "2019-12-13", "close": 139.05, "volume": 6979801.0}, {"date": "2019-12-16", "close": 139.04, "volume": 4647211.0}, {"date": "2019-12-17", "close": 139.01, "volume": 4288118.0}, {"date": "2019-12-18", "close": 139.02, "volume": 3608069.0}, {"date": "2019-12-19", "close": 139.38, "volume": 4975164.0}, {"date": "2019-12-20", "close": 139.52, "volume": 4481503.0}, {"date": "2019-12-23", "close": 139.95, "volume": 5182388.0}, {"date": "2019-12-24", "close": 141.27, "volume": 5303698.0}, {"date": "2019-12-26", "close": 142.38, "volume": 8343019.0}, {"date": "2019-12-27", "close": 142.33, "volume": 5120441.0}, {"date": "2019-12-30", "close": 142.63, "volume": 4812117.0}, {"date": "2019-12-31", "close": 142.9, "volume": 5314467.0}, {"date": "2020-01-02", "close": 143.95, "volume": 7736828.0}, {"date": "2020-01-03", "close": 145.86, "volume": 12285500.0}, {"date": "2020-01-06", "close": 147.39, "volume": 14409910.0}, {"date": "2020-01-07", "close": 147.97, "volume": 8401088.0}, {"date": "2020-01-08", "close": 146.86, "volume": 22276320.0}, {"date": "2020-01-09", "close": 146.03, "volume": 10304330.0}, {"date": "2020-01-10", "close": 146.91, "volume": 6183992.0}, {"date": "2020-01-13", "close": 145.82, "volume": 7603649.0}, {"date": "2020-01-14", "close": 145.69, "volume": 6607124.0}, {"date": "2020-01-15", "close": 146.54, "volume": 6510029.0}, {"date": "2020-01-16", "close": 146.31, "volume": 6069101.0}, {"date": "2020-01-17", "close": 146.58, "volume": 11121140.0}, {"date": "2020-01-21", "close": 146.74, "volume": 6086149.0}, {"date": "2020-01-22", "close": 146.79, "volume": 4778186.0}, {"date": "2020-01-23", "close": 147.12, "volume": 8419778.0}, {"date": "2020-01-24", "close": 147.98, "volume": 9919871.0}, {"date": "2020-01-27", "close": 148.99, "volume": 9988069.0}, {"date": "2020-01-28", "close": 147.66, "volume": 7543088.0}, {"date": "2020-01-29", "close": 148.46, "volume": 5023827.0}, {"date": "2020-01-30", "close": 148.47, "volume": 9119545.0}, {"date": "2020-01-31", "close": 149.33, "volume": 14788260.0}, {"date": "2020-02-03", "close": 148.36, "volume": 9115075.0}, {"date": "2020-02-04", "close": 146.43, "volume": 10525590.0}, {"date": "2020-02-05", "close": 146.61, "volume": 6160661.0}, {"date": "2020-02-06", "close": 147.4, "volume": 4819778.0}, {"date": "2020-02-07", "close": 147.79, "volume": 6379311.0}, {"date": "2020-02-10", "close": 148.17, "volume": 5793599.0}, {"date": "2020-02-11", "close": 147.66, "volume": 5179392.0}, {"date": "2020-02-12", "close": 147.54, "volume": 5040584.0}, {"date": "2020-02-13", "close": 148.38, "volume": 7082098.0}, {"date": "2020-02-14", "close": 149.0, "volume": 5345393.0}, {"date": "2020-02-18", "close": 150.91, "volume": 11527580.0}, {"date": "2020-02-19", "close": 151.79, "volume": 9269784.0}, {"date": "2020-02-20", "close": 152.41, "volume": 8457348.0}, {"date": "2020-02-21", "close": 154.7, "volume": 16353290.0}, {"date": "2020-02-24", "close": 156.09, "volume": 27170950.0}, {"date": "2020-02-25", "close": 153.3, "volume": 28091500.0}, {"date": "2020-02-26", "close": 153.97, "volume": 17983160.0}, {"date": "2020-02-27", "close": 154.0, "volume": 27878520.0}, {"date": "2020-02-28", "close": 148.38, "volume": 42707120.0}, {"date": "2020-03-02", "close": 149.2, "volume": 16295360.0}, {"date": "2020-03-03", "close": 153.89, "volume": 28687690.0}, {"date": "2020-03-04", "close": 154.16, "volume": 12315470.0}, {"date": "2020-03-05", "close": 157.49, "volume": 17973480.0}, {"date": "2020-03-06", "close": 157.55, "volume": 26973450.0}, {"date": "2020-03-09", "close": 157.81, "volume": 24868670.0}, {"date": "2020-03-10", "close": 154.48, "volume": 18811550.0}, {"date": "2020-03-11", "close": 153.93, "volume": 18353300.0}, {"date": "2020-03-12", "close": 147.79, "volume": 32893430.0}, {"date": "2020-03-13", "close": 143.28, "volume": 35177240.0}, {"date": "2020-03-16", "close": 141.64, "volume": 24495960.0}, {"date": "2020-03-17", "close": 143.56, "volume": 24490280.0}, {"date": "2020-03-18", "close": 140.7, "volume": 21953450.0}, {"date": "2020-03-19", "close": 138.04, "volume": 20828880.0}, {"date": "2020-03-20", "close": 140.11, "volume": 20056050.0}, {"date": "2020-03-23", "close": 146.3, "volume": 28275210.0}, {"date": "2020-03-24", "close": 153.4, "volume": 20743470.0}, {"date": "2020-03-25", "close": 151.3, "volume": 16457180.0}, {"date": "2020-03-26", "close": 153.24, "volume": 12778240.0}, {"date": "2020-03-27", "close": 152.25, "volume": 9824572.0}, {"date": "2020-03-30", "close": 152.92, "volume": 12080880.0}, {"date": "2020-03-31", "close": 148.05, "volume": 13319500.0}, {"date": "2020-04-01", "close": 149.45, "volume": 11827400.0}, {"date": "2020-04-02", "close": 151.9, "volume": 9188303.0}, {"date": "2020-04-03", "close": 152.65, "volume": 8469099.0}, {"date": "2020-04-06", "close": 156.88, "volume": 14739270.0}, {"date": "2020-04-07", "close": 156.04, "volume": 9195370.0}, {"date": "2020-04-08", "close": 154.65, "volume": 7600804.0}, {"date": "2020-04-09", "close": 158.69, "volume": 18123040.0}, {"date": "2020-04-13", "close": 161.41, "volume": 20549210.0}, {"date": "2020-04-14", "close": 162.68, "volume": 17095090.0}, {"date": "2020-04-15", "close": 161.85, "volume": 12141890.0}, {"date": "2020-04-16", "close": 161.71, "volume": 9233164.0}, {"date": "2020-04-17", "close": 158.57, "volume": 14652740.0}, {"date": "2020-04-20", "close": 159.7, "volume": 10688690.0}, {"date": "2020-04-21", "close": 158.61, "volume": 12478080.0}, {"date": "2020-04-22", "close": 161.73, "volume": 12937090.0}, {"date": "2020-04-23", "close": 163.34, "volume": 14928500.0}, {"date": "2020-04-24", "close": 162.64, "volume": 11203590.0}, {"date": "2020-04-27", "close": 161.56, "volume": 9033533.0}, {"date": "2020-04-28", "close": 160.84, "volume": 10382980.0}, {"date": "2020-04-29", "close": 161.73, "volume": 12232350.0}, {"date": "2020-04-30", "close": 158.8, "volume": 13633480.0}, {"date": "2020-05-01", "close": 159.78, "volume": 10914330.0}, {"date": "2020-05-04", "close": 160.34, "volume": 7986191.0}, {"date": "2020-05-05", "close": 161.02, "volume": 10563070.0}, {"date": "2020-05-06", "close": 158.95, "volume": 13351960.0}, {"date": "2020-05-07", "close": 161.39, "volume": 13696490.0}, {"date": "2020-05-08", "close": 160.42, "volume": 12244560.0}, {"date": "2020-05-11", "close": 159.42, "volume": 11209820.0}, {"date": "2020-05-12", "close": 160.04, "volume": 10405990.0}, {"date": "2020-05-13", "close": 161.58, "volume": 10950400.0}, {"date": "2020-05-14", "close": 163.01, "volume": 17084370.0}, {"date": "2020-05-15", "close": 163.93, "volume": 13918820.0}, {"date": "2020-05-18", "close": 162.69, "volume": 14137910.0}, {"date": "2020-05-19", "close": 164.26, "volume": 8531719.0}, {"date": "2020-05-20", "close": 164.65, "volume": 10666070.0}, {"date": "2020-05-21", "close": 162.25, "volume": 11790990.0}, {"date": "2020-05-22", "close": 163.21, "volume": 8540909.0}, {"date": "2020-05-26", "close": 160.89, "volume": 13972010.0}, {"date": "2020-05-27", "close": 161.18, "volume": 13063450.0}, {"date": "2020-05-28", "close": 161.72, "volume": 9761610.0}, {"date": "2020-05-29", "close": 162.91, "volume": 12584010.0}, {"date": "2020-06-01", "close": 163.66, "volume": 8155048.0}, {"date": "2020-06-02", "close": 162.6, "volume": 10388910.0}, {"date": "2020-06-03", "close": 159.6, "volume": 17000510.0}, {"date": "2020-06-04", "close": 161.28, "volume": 10094020.0}, {"date": "2020-06-05", "close": 158.01, "volume": 16021180.0}, {"date": "2020-06-08", "close": 159.72, "volume": 9244440.0}, {"date": "2020-06-09", "close": 161.26, "volume": 9045618.0}, {"date": "2020-06-10", "close": 163.57, "volume": 13009340.0}, {"date": "2020-06-11", "close": 162.39, "volume": 11673900.0}, {"date": "2020-06-12", "close": 162.62, "volume": 6895361.0}, {"date": "2020-06-15", "close": 162.33, "volume": 8538826.0}, {"date": "2020-06-16", "close": 162.25, "volume": 7969781.0}, {"date": "2020-06-17", "close": 162.56, "volume": 4758210.0}, {"date": "2020-06-18", "close": 162.24, "volume": 5397628.0}, {"date": "2020-06-19", "close": 164.03, "volume": 12187390.0}, {"date": "2020-06-22", "close": 165.09, "volume": 12385640.0}, {"date": "2020-06-23", "close": 166.48, "volume": 12137340.0}, {"date": "2020-06-24", "close": 165.9, "volume": 10901440.0}, {"date": "2020-06-25", "close": 165.8, "volume": 7093774.0}, {"date": "2020-06-26", "close": 166.54, "volume": 9753492.0}, {"date": "2020-06-29", "close": 166.63, "volume": 6735695.0}, {"date": "2020-06-30", "close": 167.37, "volume": 12762300.0}, {"date": "2020-07-01", "close": 166.62, "volume": 13214760.0}, {"date": "2020-07-02", "close": 166.98, "volume": 8753455.0}, {"date": "2020-07-06", "close": 167.98, "volume": 7265701.0}, {"date": "2020-07-07", "close": 169.04, "volume": 11633120.0}, {"date": "2020-07-08", "close": 170.09, "volume": 11662730.0}, {"date": "2020-07-09", "close": 169.63, "volume": 13327390.0}, {"date": "2020-07-10", "close": 169.19, "volume": 8218013.0}, {"date": "2020-07-13", "close": 169.4, "volume": 11095950.0}, {"date": "2020-07-14", "close": 170.19, "volume": 9812736.0}, {"date": "2020-07-15", "close": 170.34, "volume": 7533752.0}, {"date": "2020-07-16", "close": 168.73, "volume": 10242370.0}, {"date": "2020-07-17", "close": 170.12, "volume": 10296040.0}, {"date": "2020-07-20", "close": 170.94, "volume": 10095550.0}, {"date": "2020-07-21", "close": 173.0, "volume": 12864620.0}, {"date": "2020-07-22", "close": 175.63, "volume": 18712470.0}, {"date": "2020-07-23", "close": 177.18, "volume": 23006820.0}, {"date": "2020-07-24", "close": 178.7, "volume": 15601330.0}, {"date": "2020-07-27", "close": 182.23, "volume": 21115600.0}, {"date": "2020-07-28", "close": 183.75, "volume": 21164630.0}, {"date": "2020-07-29", "close": 185.13, "volume": 25640100.0}, {"date": "2020-07-30", "close": 183.76, "volume": 18061230.0}, {"date": "2020-07-31", "close": 185.43, "volume": 15885010.0}, {"date": "2020-08-03", "close": 185.64, "volume": 12897000.0}, {"date": "2020-08-04", "close": 189.59, "volume": 20773210.0}, {"date": "2020-08-05", "close": 191.35, "volume": 27193720.0}, {"date": "2020-08-06", "close": 193.89, "volume": 20640120.0}, {"date": "2020-08-07", "close": 190.81, "volume": 24570160.0}, {"date": "2020-08-10", "close": 190.15, "volume": 19047220.0}, {"date": "2020-08-11", "close": 179.94, "volume": 45355000.0}, {"date": "2020-08-12", "close": 179.1, "volume": 28779420.0}, {"date": "2020-08-13", "close": 183.33, "volume": 18596770.0}, {"date": "2020-08-14", "close": 182.54, "volume": 11791980.0}, {"date": "2020-08-17", "close": 186.5, "volume": 15709820.0}, {"date": "2020-08-18", "close": 188.18, "volume": 16291630.0}, {"date": "2020-08-19", "close": 182.24, "volume": 24646940.0}, {"date": "2020-08-20", "close": 183.5, "volume": 16692200.0}, {"date": "2020-08-21", "close": 182.03, "volume": 12713740.0}, {"date": "2020-08-24", "close": 181.0, "volume": 11605790.0}, {"date": "2020-08-25", "close": 181.22, "volume": 10056070.0}, {"date": "2020-08-26", "close": 183.36, "volume": 12715760.0}, {"date": "2020-08-27", "close": 181.24, "volume": 16299210.0}, {"date": "2020-08-28", "close": 184.39, "volume": 13200830.0}, {"date": "2020-08-31", "close": 184.83, "volume": 10251150.0}, {"date": "2020-09-01", "close": 185.05, "volume": 10689060.0}, {"date": "2020-09-02", "close": 182.62, "volume": 11536950.0}, {"date": "2020-09-03", "close": 181.14, "volume": 12176900.0}, {"date": "2020-09-04", "close": 181.64, "volume": 11567860.0}, {"date": "2020-09-08", "close": 181.29, "volume": 13229200.0}, {"date": "2020-09-09", "close": 183.05, "volume": 8424118.0}, {"date": "2020-09-10", "close": 182.46, "volume": 9143612.0}, {"date": "2020-09-11", "close": 182.45, "volume": 7662287.0}, {"date": "2020-09-14", "close": 183.89, "volume": 9709501.0}, {"date": "2020-09-15", "close": 183.45, "volume": 7993693.0}, {"date": "2020-09-16", "close": 183.97, "volume": 12717630.0}, {"date": "2020-09-17", "close": 182.96, "volume": 8836188.0}, {"date": "2020-09-18", "close": 183.2, "volume": 9959667.0}, {"date": "2020-09-21", "close": 179.52, "volume": 17436120.0}, {"date": "2020-09-22", "close": 178.65, "volume": 7977916.0}, {"date": "2020-09-23", "close": 174.79, "volume": 18134030.0}, {"date": "2020-09-24", "close": 175.44, "volume": 11759190.0}, {"date": "2020-09-25", "close": 174.94, "volume": 6779192.0}, {"date": "2020-09-28", "close": 176.7, "volume": 7109746.0}, {"date": "2020-09-29", "close": 178.19, "volume": 8762004.0}, {"date": "2020-09-30", "close": 177.12, "volume": 8371844.0}, {"date": "2020-10-01", "close": 178.7, "volume": 10402830.0}, {"date": "2020-10-02", "close": 178.54, "volume": 7488503.0}, {"date": "2020-10-05", "close": 179.41, "volume": 6969605.0}, {"date": "2020-10-06", "close": 177.3, "volume": 8632761.0}, {"date": "2020-10-07", "close": 177.22, "volume": 6410899.0}, {"date": "2020-10-08", "close": 177.85, "volume": 6530845.0}, {"date": "2020-10-09", "close": 181.08, "volume": 15979780.0}, {"date": "2020-10-12", "close": 180.56, "volume": 4842997.0}, {"date": "2020-10-13", "close": 177.72, "volume": 8384295.0}, {"date": "2020-10-14", "close": 178.27, "volume": 9100896.0}, {"date": "2020-10-15", "close": 178.92, "volume": 6821291.0}, {"date": "2020-10-16", "close": 178.3, "volume": 7262158.0}, {"date": "2020-10-19", "close": 178.39, "volume": 6084398.0}, {"date": "2020-10-20", "close": 179.25, "volume": 7124678.0}, {"date": "2020-10-21", "close": 180.6, "volume": 7548086.0}, {"date": "2020-10-22", "close": 178.83, "volume": 8376974.0}, {"date": "2020-10-23", "close": 178.64, "volume": 5919276.0}, {"date": "2020-10-26", "close": 178.55, "volume": 5105103.0}, {"date": "2020-10-27", "close": 179.02, "volume": 5826871.0}, {"date": "2020-10-28", "close": 176.13, "volume": 11734080.0}, {"date": "2020-10-29", "close": 175.4, "volume": 8474453.0}, {"date": "2020-10-30", "close": 176.2, "volume": 7304589.0}, {"date": "2020-11-02", "close": 177.91, "volume": 6498368.0}, {"date": "2020-11-03", "close": 178.92, "volume": 7577196.0}, {"date": "2020-11-04", "close": 178.82, "volume": 11117260.0}, {"date": "2020-11-05", "close": 182.93, "volume": 16102780.0}, {"date": "2020-11-06", "close": 183.19, "volume": 10378270.0}, {"date": "2020-11-09", "close": 175.08, "volume": 29800710.0}, {"date": "2020-11-10", "close": 175.66, "volume": 11728460.0}, {"date": "2020-11-11", "close": 174.9, "volume": 9008471.0}, {"date": "2020-11-12", "close": 175.96, "volume": 7182263.0}, {"date": "2020-11-13", "close": 177.16, "volume": 6470910.0}, {"date": "2020-11-16", "close": 177.15, "volume": 8358474.0}, {"date": "2020-11-17", "close": 176.5, "volume": 8229142.0}, {"date": "2020-11-18", "close": 175.49, "volume": 7384661.0}, {"date": "2020-11-19", "close": 175.16, "volume": 6965056.0}, {"date": "2020-11-20", "close": 175.69, "volume": 6380936.0}, {"date": "2020-11-23", "close": 172.23, "volume": 15510550.0}, {"date": "2020-11-24", "close": 169.59, "volume": 19503990.0}, {"date": "2020-11-25", "close": 169.51, "volume": 10286580.0}, {"date": "2020-11-27", "close": 167.79, "volume": 10569140.0}, {"date": "2020-11-30", "close": 166.67, "volume": 13209980.0}, {"date": "2020-12-01", "close": 170.18, "volume": 13555210.0}, {"date": "2020-12-02", "close": 171.46, "volume": 9199741.0}, {"date": "2020-12-03", "close": 172.81, "volume": 10457270.0}, {"date": "2020-12-04", "close": 172.32, "volume": 10098640.0}, {"date": "2020-12-07", "close": 174.89, "volume": 10555100.0}, {"date": "2020-12-08", "close": 175.5, "volume": 6348418.0}, {"date": "2020-12-09", "close": 172.5, "volume": 10743190.0}, {"date": "2020-12-10", "close": 172.17, "volume": 6564030.0}, {"date": "2020-12-11", "close": 172.49, "volume": 6084848.0}, {"date": "2020-12-14", "close": 171.54, "volume": 7644419.0}, {"date": "2020-12-15", "close": 173.94, "volume": 6848629.0}, {"date": "2020-12-16", "close": 174.9, "volume": 8174737.0}, {"date": "2020-12-17", "close": 176.74, "volume": 9475790.0}, {"date": "2020-12-18", "close": 176.44, "volume": 6789888.0}, {"date": "2020-12-21", "close": 175.88, "volume": 8168924.0}, {"date": "2020-12-22", "close": 174.49, "volume": 9447403.0}, {"date": "2020-12-23", "close": 175.65, "volume": 6542767.0}, {"date": "2020-12-24", "close": 176.35, "volume": 3695443.0}, {"date": "2020-12-28", "close": 175.71, "volume": 7778685.0}, {"date": "2020-12-29", "close": 176.35, "volume": 5983741.0}, {"date": "2020-12-30", "close": 177.7, "volume": 5914039.0}, {"date": "2020-12-31", "close": 178.36, "volume": 7540757.0}, {"date": "2021-01-04", "close": 182.33, "volume": 14331440.0}, {"date": "2021-01-05", "close": 182.87, "volume": 12718750.0}, {"date": "2021-01-06", "close": 179.9, "volume": 18453500.0}, {"date": "2021-01-07", "close": 179.48, "volume": 7110214.0}, {"date": "2021-01-08", "close": 173.34, "volume": 24399900.0}, {"date": "2021-01-11", "close": 173.0, "volume": 8579195.0}, {"date": "2021-01-12", "close": 174.12, "volume": 9798480.0}, {"date": "2021-01-13", "close": 173.37, "volume": 14110300.0}, {"date": "2021-01-14", "close": 173.28, "volume": 13522670.0}, {"date": "2021-01-15", "close": 171.13, "volume": 16172490.0}, {"date": "2021-01-19", "close": 172.58, "volume": 7485700.0}, {"date": "2021-01-20", "close": 175.39, "volume": 9456038.0}, {"date": "2021-01-21", "close": 175.28, "volume": 7250164.0}, {"date": "2021-01-22", "close": 173.9, "volume": 7269592.0}, {"date": "2021-01-25", "close": 174.05, "volume": 5936770.0}, {"date": "2021-01-26", "close": 173.62, "volume": 4685568.0}, {"date": "2021-01-27", "close": 172.52, "volume": 9036528.0}, {"date": "2021-01-28", "close": 172.68, "volume": 9392363.0}, {"date": "2021-01-29", "close": 172.61, "volume": 11252820.0}, {"date": "2021-02-01", "close": 174.23, "volume": 9079082.0}, {"date": "2021-02-02", "close": 172.11, "volume": 7221689.0}, {"date": "2021-02-03", "close": 171.85, "volume": 4658060.0}, {"date": "2021-02-04", "close": 168.15, "volume": 13736620.0}, {"date": "2021-02-05", "close": 169.81, "volume": 6538458.0}, {"date": "2021-02-08", "close": 171.52, "volume": 6887535.0}, {"date": "2021-02-09", "close": 172.08, "volume": 5131799.0}, {"date": "2021-02-10", "close": 172.71, "volume": 6112812.0}, {"date": "2021-02-11", "close": 171.21, "volume": 5994522.0}, {"date": "2021-02-12", "close": 170.69, "volume": 6018930.0}, {"date": "2021-02-16", "close": 168.24, "volume": 14761090.0}, {"date": "2021-02-17", "close": 166.33, "volume": 11425420.0}, {"date": "2021-02-18", "close": 166.32, "volume": 7498157.0}, {"date": "2021-02-19", "close": 167.01, "volume": 8273502.0}, {"date": "2021-02-22", "close": 169.51, "volume": 10083290.0}, {"date": "2021-02-23", "close": 169.12, "volume": 8616789.0}, {"date": "2021-02-24", "close": 169.0, "volume": 8890612.0}, {"date": "2021-02-25", "close": 165.82, "volume": 16359420.0}, {"date": "2021-02-26", "close": 161.81, "volume": 23730390.0}, {"date": "2021-03-01", "close": 161.53, "volume": 13828350.0}, {"date": "2021-03-02", "close": 162.41, "volume": 11424610.0}, {"date": "2021-03-03", "close": 160.62, "volume": 13059940.0}, {"date": "2021-03-04", "close": 159.04, "volume": 13870080.0}, {"date": "2021-03-05", "close": 159.14, "volume": 12068140.0}, {"date": "2021-03-08", "close": 157.49, "volume": 12134850.0}, {"date": "2021-03-09", "close": 160.84, "volume": 10382560.0}, {"date": "2021-03-10", "close": 161.66, "volume": 7962003.0}, {"date": "2021-03-11", "close": 161.52, "volume": 6749209.0}, {"date": "2021-03-12", "close": 161.49, "volume": 8608514.0}, {"date": "2021-03-15", "close": 162.2, "volume": 8110140.0}, {"date": "2021-03-16", "close": 162.35, "volume": 7547417.0}, {"date": "2021-03-17", "close": 163.51, "volume": 12626690.0}, {"date": "2021-03-18", "close": 162.56, "volume": 8731762.0}, {"date": "2021-03-19", "close": 163.24, "volume": 6868892.0}, {"date": "2021-03-22", "close": 163.0, "volume": 5239970.0}, {"date": "2021-03-23", "close": 161.81, "volume": 6048301.0}, {"date": "2021-03-24", "close": 162.37, "volume": 6183666.0}, {"date": "2021-03-25", "close": 161.78, "volume": 8398596.0}, {"date": "2021-03-26", "close": 162.24, "volume": 6153894.0}, {"date": "2021-03-29", "close": 160.31, "volume": 8409316.0}, {"date": "2021-03-30", "close": 157.57, "volume": 8353246.0}, {"date": "2021-03-31", "close": 159.96, "volume": 10623770.0}, {"date": "2021-04-01", "close": 161.98, "volume": 7105228.0}, {"date": "2021-04-05", "close": 161.92, "volume": 6163799.0}, {"date": "2021-04-06", "close": 163.22, "volume": 6761166.0}, {"date": "2021-04-07", "close": 162.76, "volume": 5436014.0}, {"date": "2021-04-08", "close": 164.51, "volume": 6574524.0}, {"date": "2021-04-09", "close": 163.27, "volume": 6657898.0}, {"date": "2021-04-12", "close": 162.28, "volume": 4896669.0}, {"date": "2021-04-13", "close": 163.43, "volume": 6995903.0}, {"date": "2021-04-14", "close": 162.72, "volume": 6312296.0}, {"date": "2021-04-15", "close": 165.35, "volume": 8250646.0}, {"date": "2021-04-16", "close": 166.35, "volume": 10057600.0}, {"date": "2021-04-19", "close": 165.89, "volume": 5721727.0}, {"date": "2021-04-20", "close": 166.48, "volume": 6531979.0}, {"date": "2021-04-21", "close": 168.13, "volume": 8380178.0}, {"date": "2021-04-22", "close": 167.04, "volume": 7680140.0}, {"date": "2021-04-23", "close": 166.4, "volume": 7107484.0}, {"date": "2021-04-26", "close": 166.84, "volume": 4786613.0}, {"date": "2021-04-27", "close": 166.42, "volume": 5363499.0}, {"date": "2021-04-28", "close": 166.91, "volume": 6932217.0}, {"date": "2021-04-29", "close": 166.22, "volume": 9067627.0}, {"date": "2021-04-30", "close": 165.66, "volume": 6248711.0}, {"date": "2021-05-03", "close": 167.81, "volume": 9014708.0}, {"date": "2021-05-04", "close": 166.58, "volume": 10267410.0}, {"date": "2021-05-05", "close": 167.27, "volume": 3174181.0}, {"date": "2021-05-06", "close": 170.06, "volume": 13574070.0}, {"date": "2021-05-07", "close": 171.59, "volume": 14748630.0}, {"date": "2021-05-10", "close": 172.11, "volume": 8276584.0}, {"date": "2021-05-11", "close": 172.14, "volume": 8348213.0}, {"date": "2021-05-12", "close": 170.43, "volume": 12666260.0}, {"date": "2021-05-13", "close": 171.13, "volume": 8078266.0}, {"date": "2021-05-14", "close": 172.69, "volume": 9686777.0}, {"date": "2021-05-17", "close": 174.7, "volume": 11940700.0}, {"date": "2021-05-18", "close": 175.04, "volume": 7294010.0}, {"date": "2021-05-19", "close": 175.16, "volume": 20741110.0}, {"date": "2021-05-20", "close": 175.96, "volume": 9802799.0}, {"date": "2021-05-21", "close": 176.04, "volume": 7677190.0}, {"date": "2021-05-24", "close": 176.35, "volume": 5557339.0}, {"date": "2021-05-25", "close": 177.95, "volume": 8986945.0}, {"date": "2021-05-26", "close": 177.64, "volume": 8495383.0}, {"date": "2021-05-27", "close": 177.71, "volume": 7992951.0}, {"date": "2021-05-28", "close": 178.38, "volume": 9968324.0}, {"date": "2021-06-01", "close": 177.9, "volume": 9143250.0}, {"date": "2021-06-02", "close": 178.77, "volume": 6613106.0}, {"date": "2021-06-03", "close": 175.27, "volume": 10153900.0}, {"date": "2021-06-04", "close": 177.16, "volume": 8375264.0}, {"date": "2021-06-07", "close": 177.87, "volume": 7709094.0}, {"date": "2021-06-08", "close": 177.32, "volume": 5905832.0}, {"date": "2021-06-09", "close": 176.98, "volume": 6346094.0}, {"date": "2021-06-10", "close": 177.74, "volume": 9896612.0}, {"date": "2021-06-11", "close": 175.74, "volume": 7836860.0}, {"date": "2021-06-14", "close": 174.71, "volume": 7733645.0}, {"date": "2021-06-15", "close": 174.05, "volume": 7550154.0}, {"date": "2021-06-16", "close": 171.11, "volume": 16919750.0}, {"date": "2021-06-17", "close": 165.85, "volume": 27232240.0}, {"date": "2021-06-18", "close": 164.93, "volume": 15744310.0}, {"date": "2021-06-21", "close": 166.95, "volume": 8370991.0}, {"date": "2021-06-22", "close": 166.25, "volume": 7223919.0}, {"date": "2021-06-23", "close": 166.14, "volume": 8474276.0}, {"date": "2021-06-24", "close": 166.04, "volume": 6903352.0}, {"date": "2021-06-25", "close": 166.59, "volume": 7473679.0}, {"date": "2021-06-28", "close": 166.58, "volume": 6508902.0}, {"date": "2021-06-29", "close": 164.83, "volume": 7451415.0}, {"date": "2021-06-30", "close": 165.63, "volume": 7955839.0}, {"date": "2021-07-01", "close": 166.2, "volume": 7430497.0}, {"date": "2021-07-02", "close": 167.29, "volume": 7873574.0}, {"date": "2021-07-06", "close": 168.12, "volume": 7932050.0}, {"date": "2021-07-07", "close": 168.76, "volume": 7108909.0}, {"date": "2021-07-08", "close": 168.65, "volume": 7244275.0}, {"date": "2021-07-09", "close": 169.21, "volume": 4997398.0}, {"date": "2021-07-12", "close": 169.0, "volume": 7315422.0}, {"date": "2021-07-13", "close": 169.22, "volume": 7040277.0}, {"date": "2021-07-14", "close": 171.04, "volume": 8830335.0}, {"date": "2021-07-15", "close": 171.07, "volume": 6520126.0}, {"date": "2021-07-16", "close": 169.41, "volume": 9460348.0}, {"date": "2021-07-19", "close": 169.61, "volume": 6707365.0}, {"date": "2021-07-20", "close": 169.39, "volume": 6540058.0}, {"date": "2021-07-21", "close": 168.76, "volume": 4622581.0}, {"date": "2021-07-22", "close": 169.09, "volume": 4793605.0}, {"date": "2021-07-23", "close": 168.56, "volume": 5831463.0}, {"date": "2021-07-26", "close": 168.16, "volume": 5229817.0}, {"date": "2021-07-27", "close": 168.44, "volume": 6300183.0}, {"date": "2021-07-28", "close": 169.29, "volume": 7905846.0}, {"date": "2021-07-29", "close": 171.17, "volume": 8119591.0}, {"date": "2021-07-30", "close": 169.82, "volume": 7391706.0}, {"date": "2021-08-02", "close": 169.61, "volume": 10783240.0}, {"date": "2021-08-03", "close": 169.49, "volume": 5402340.0}, {"date": "2021-08-04", "close": 169.53, "volume": 9796349.0}, {"date": "2021-08-05", "close": 168.86, "volume": 7893245.0}, {"date": "2021-08-06", "close": 164.64, "volume": 13547640.0}, {"date": "2021-08-09", "close": 161.72, "volume": 11546970.0}, {"date": "2021-08-10", "close": 161.77, "volume": 6870766.0}, {"date": "2021-08-11", "close": 164.0, "volume": 7382417.0}, {"date": "2021-08-12", "close": 164.04, "volume": 5222080.0}, {"date": "2021-08-13", "close": 166.39, "volume": 7466887.0}, {"date": "2021-08-16", "close": 167.22, "volume": 7781796.0}, {"date": "2021-08-17", "close": 166.97, "volume": 7106992.0}, {"date": "2021-08-18", "close": 167.1, "volume": 7697931.0}, {"date": "2021-08-19", "close": 166.61, "volume": 6934268.0}, {"date": "2021-08-20", "close": 166.7, "volume": 7154348.0}, {"date": "2021-08-23", "close": 168.73, "volume": 8190548.0}, {"date": "2021-08-24", "close": 168.65, "volume": 4519173.0}, {"date": "2021-08-25", "close": 167.48, "volume": 5588751.0}, {"date": "2021-08-26", "close": 167.67, "volume": 4371866.0}, {"date": "2021-08-27", "close": 170.19, "volume": 10036430.0}, {"date": "2021-08-30", "close": 169.35, "volume": 3768628.0}, {"date": "2021-08-31", "close": 169.69, "volume": 6336002.0}, {"date": "2021-09-01", "close": 169.7, "volume": 4764866.0}, {"date": "2021-09-02", "close": 169.25, "volume": 4601128.0}, {"date": "2021-09-03", "close": 171.06, "volume": 8353646.0}, {"date": "2021-09-07", "close": 167.71, "volume": 10007700.0}, {"date": "2021-09-08", "close": 167.29, "volume": 6575990.0}, {"date": "2021-09-09", "close": 168.03, "volume": 6641424.0}, {"date": "2021-09-10", "close": 167.18, "volume": 7426272.0}, {"date": "2021-09-13", "close": 167.74, "volume": 5474323.0}, {"date": "2021-09-14", "close": 168.82, "volume": 7922917.0}, {"date": "2021-09-15", "close": 167.83, "volume": 5624883.0}, {"date": "2021-09-16", "close": 164.03, "volume": 11780400.0}, {"date": "2021-09-17", "close": 163.77, "volume": 8369679.0}, {"date": "2021-09-20", "close": 164.94, "volume": 7566577.0}, {"date": "2021-09-21", "close": 166.04, "volume": 7181458.0}, {"date": "2021-09-22", "close": 165.42, "volume": 9777794.0}, {"date": "2021-09-23", "close": 163.51, "volume": 8451899.0}, {"date": "2021-09-24", "close": 163.3, "volume": 6937521.0}, {"date": "2021-09-27", "close": 163.64, "volume": 4942989.0}, {"date": "2021-09-28", "close": 162.05, "volume": 9282755.0}, {"date": "2021-09-29", "close": 161.32, "volume": 8360656.0}, {"date": "2021-09-30", "close": 164.22, "volume": 10574820.0}, {"date": "2021-10-01", "close": 164.59, "volume": 6654686.0}, {"date": "2021-10-04", "close": 165.36, "volume": 7651658.0}, {"date": "2021-10-05", "close": 164.59, "volume": 5617283.0}, {"date": "2021-10-06", "close": 165.03, "volume": 6067156.0}, {"date": "2021-10-07", "close": 164.16, "volume": 4791505.0}, {"date": "2021-10-08", "close": 164.23, "volume": 8536109.0}, {"date": "2021-10-11", "close": 163.92, "volume": 3820087.0}, {"date": "2021-10-12", "close": 164.66, "volume": 5453049.0}, {"date": "2021-10-13", "close": 167.59, "volume": 11118290.0}, {"date": "2021-10-14", "close": 168.0, "volume": 5083847.0}, {"date": "2021-10-15", "close": 165.33, "volume": 8699223.0}, {"date": "2021-10-18", "close": 164.92, "volume": 4029594.0}, {"date": "2021-10-19", "close": 165.45, "volume": 6588473.0}, {"date": "2021-10-20", "close": 166.9, "volume": 5022036.0}, {"date": "2021-10-21", "close": 166.75, "volume": 4412389.0}, {"date": "2021-10-22", "close": 167.77, "volume": 10703930.0}, {"date": "2021-10-25", "close": 168.93, "volume": 4881346.0}, {"date": "2021-10-26", "close": 167.68, "volume": 6658890.0}, {"date": "2021-10-27", "close": 168.12, "volume": 5823080.0}, {"date": "2021-10-28", "close": 168.08, "volume": 7000717.0}, {"date": "2021-10-29", "close": 166.65, "volume": 7531872.0}, {"date": "2021-11-01", "close": 167.52, "volume": 4975560.0}, {"date": "2021-11-02", "close": 167.16, "volume": 3760736.0}, {"date": "2021-11-03", "close": 165.77, "volume": 9055208.0}, {"date": "2021-11-04", "close": 167.65, "volume": 6656097.0}, {"date": "2021-11-05", "close": 169.84, "volume": 9368948.0}, {"date": "2021-11-08", "close": 170.45, "volume": 4966135.0}, {"date": "2021-11-09", "close": 171.29, "volume": 5781180.0}, {"date": "2021-11-10", "close": 173.15, "volume": 11461780.0}, {"date": "2021-11-11", "close": 174.12, "volume": 5959640.0}, {"date": "2021-11-12", "close": 174.45, "volume": 7894848.0}, {"date": "2021-11-15", "close": 174.18, "volume": 5630808.0}, {"date": "2021-11-16", "close": 172.92, "volume": 8667323.0}, {"date": "2021-11-17", "close": 174.5, "volume": 6523061.0}, {"date": "2021-11-18", "close": 173.94, "volume": 6253445.0}, {"date": "2021-11-19", "close": 172.61, "volume": 8787253.0}, {"date": "2021-11-22", "close": 168.74, "volume": 13100510.0}, {"date": "2021-11-23", "close": 167.28, "volume": 8053370.0}, {"date": "2021-11-24", "close": 167.12, "volume": 5359457.0}, {"date": "2021-11-26", "close": 166.85, "volume": 9605192.0}, {"date": "2021-11-29", "close": 166.62, "volume": 7394940.0}, {"date": "2021-11-30", "close": 165.5, "volume": 12925270.0}, {"date": "2021-12-01", "close": 166.16, "volume": 7825484.0}, {"date": "2021-12-02", "close": 165.24, "volume": 9604118.0}, {"date": "2021-12-03", "close": 166.63, "volume": 9507938.0}, {"date": "2021-12-06", "close": 166.22, "volume": 4813624.0}, {"date": "2021-12-07", "close": 166.81, "volume": 4900713.0}, {"date": "2021-12-08", "close": 166.9, "volume": 4288935.0}, {"date": "2021-12-09", "close": 165.88, "volume": 4913771.0}, {"date": "2021-12-10", "close": 166.58, "volume": 6450614.0}, {"date": "2021-12-13", "close": 167.0, "volume": 6610673.0}, {"date": "2021-12-14", "close": 165.44, "volume": 8637879.0}, {"date": "2021-12-15", "close": 166.15, "volume": 14231180.0}, {"date": "2021-12-16", "close": 168.16, "volume": 11186200.0}, {"date": "2021-12-17", "close": 167.8, "volume": 9867792.0}, {"date": "2021-12-20", "close": 167.09, "volume": 6972959.0}, {"date": "2021-12-21", "close": 167.02, "volume": 4548504.0}, {"date": "2021-12-22", "close": 168.59, "volume": 4672941.0}, {"date": "2021-12-23", "close": 168.97, "volume": 4551124.0}, {"date": "2021-12-27", "close": 169.37, "volume": 4763297.0}, {"date": "2021-12-28", "close": 168.64, "volume": 4545714.0}, {"date": "2021-12-29", "close": 168.59, "volume": 5889714.0}, {"date": "2021-12-30", "close": 169.8, "volume": 5426311.0}, {"date": "2021-12-31", "close": 170.96, "volume": 7039330.0}, {"date": "2022-01-03", "close": 168.33, "volume": 9014423.0}, {"date": "2022-01-04", "close": 169.57, "volume": 6965598.0}, {"date": "2022-01-05", "close": 169.06, "volume": 8715585.0}, {"date": "2022-01-06", "close": 166.99, "volume": 10902660.0}, {"date": "2022-01-07", "close": 167.75, "volume": 8191936.0}, {"date": "2022-01-10", "close": 168.26, "volume": 7026475.0}, {"date": "2022-01-11", "close": 170.29, "volume": 8368980.0}, {"date": "2022-01-12", "close": 170.74, "volume": 6280745.0}, {"date": "2022-01-13", "close": 170.16, "volume": 7034202.0}, {"date": "2022-01-14", "close": 169.67, "volume": 7865900.0}, {"date": "2022-01-18", "close": 169.39, "volume": 9323046.0}, {"date": "2022-01-19", "close": 172.08, "volume": 15784480.0}, {"date": "2022-01-20", "close": 171.65, "volume": 9570477.0}, {"date": "2022-01-21", "close": 171.09, "volume": 10982520.0}, {"date": "2022-01-24", "close": 172.03, "volume": 15735970.0}, {"date": "2022-01-25", "close": 172.58, "volume": 17382100.0}, {"date": "2022-01-26", "close": 169.79, "volume": 17799400.0}, {"date": "2022-01-27", "close": 167.6, "volume": 15875310.0}, {"date": "2022-01-28", "close": 167.1, "volume": 9782484.0}, {"date": "2022-01-31", "close": 168.09, "volume": 8539265.0}, {"date": "2022-02-01", "close": 168.23, "volume": 9763909.0}, {"date": "2022-02-02", "close": 168.84, "volume": 9085285.0}, {"date": "2022-02-03", "close": 168.6, "volume": 10650800.0}, {"date": "2022-02-04", "close": 168.86, "volume": 9619611.0}, {"date": "2022-02-07", "close": 170.11, "volume": 7796866.0}, {"date": "2022-02-08", "close": 170.63, "volume": 5801993.0}, {"date": "2022-02-09", "close": 171.21, "volume": 8002766.0}, {"date": "2022-02-10", "close": 170.56, "volume": 10693520.0}, {"date": "2022-02-11", "close": 173.81, "volume": 25741490.0}, {"date": "2022-02-14", "close": 174.74, "volume": 13650700.0}, {"date": "2022-02-15", "close": 173.08, "volume": 12607010.0}, {"date": "2022-02-16", "close": 174.86, "volume": 12772070.0}, {"date": "2022-02-17", "close": 177.25, "volume": 18612550.0}, {"date": "2022-02-18", "close": 177.12, "volume": 12760660.0}, {"date": "2022-02-22", "close": 177.49, "volume": 14960490.0}, {"date": "2022-02-23", "close": 178.29, "volume": 11772200.0}, {"date": "2022-02-24", "close": 177.14, "volume": 32726000.0}, {"date": "2022-02-25", "close": 176.55, "volume": 11530930.0}, {"date": "2022-02-28", "close": 178.38, "volume": 16055840.0}, {"date": "2022-03-01", "close": 181.62, "volume": 21942130.0}, {"date": "2022-03-02", "close": 179.73, "volume": 19727190.0}, {"date": "2022-03-03", "close": 180.8, "volume": 14826050.0}, {"date": "2022-03-04", "close": 183.68, "volume": 22412090.0}, {"date": "2022-03-07", "close": 186.41, "volume": 27951790.0}, {"date": "2022-03-08", "close": 191.51, "volume": 47347680.0}, {"date": "2022-03-09", "close": 185.82, "volume": 26839670.0}, {"date": "2022-03-10", "close": 186.4, "volume": 18455210.0}, {"date": "2022-03-11", "close": 185.09, "volume": 14824720.0}, {"date": "2022-03-14", "close": 182.3, "volume": 13186390.0}, {"date": "2022-03-15", "close": 178.89, "volume": 16962270.0}, {"date": "2022-03-16", "close": 180.01, "volume": 17548090.0}, {"date": "2022-03-17", "close": 180.89, "volume": 10954140.0}, {"date": "2022-03-18", "close": 179.3, "volume": 13996450.0}, {"date": "2022-03-21", "close": 180.67, "volume": 10582220.0}, {"date": "2022-03-22", "close": 179.36, "volume": 9621751.0}, {"date": "2022-03-23", "close": 181.81, "volume": 12557270.0}, {"date": "2022-03-24", "close": 183.13, "volume": 10970070.0}, {"date": "2022-03-25", "close": 182.38, "volume": 7914035.0}, {"date": "2022-03-28", "close": 179.06, "volume": 9489725.0}, {"date": "2022-03-29", "close": 179.14, "volume": 10458930.0}, {"date": "2022-03-30", "close": 180.58, "volume": 8361286.0}, {"date": "2022-03-31", "close": 180.65, "volume": 9844398.0}, {"date": "2022-04-01", "close": 179.5, "volume": 13034400.0}, {"date": "2022-04-04", "close": 180.37, "volume": 7063124.0}, {"date": "2022-04-05", "close": 179.24, "volume": 10828530.0}, {"date": "2022-04-06", "close": 179.66, "volume": 8942121.0}, {"date": "2022-04-07", "close": 180.34, "volume": 10140590.0}, {"date": "2022-04-08", "close": 181.47, "volume": 10655680.0}, {"date": "2022-04-11", "close": 182.37, "volume": 10071320.0}, {"date": "2022-04-12", "close": 183.77, "volume": 12024560.0}, {"date": "2022-04-13", "close": 184.65, "volume": 8651635.0}, {"date": "2022-04-14", "close": 184.04, "volume": 11567180.0}, {"date": "2022-04-18", "close": 184.61, "volume": 8886690.0}, {"date": "2022-04-19", "close": 181.82, "volume": 12585620.0}, {"date": "2022-04-20", "close": 182.71, "volume": 7038625.0}, {"date": "2022-04-21", "close": 182.06, "volume": 9639834.0}, {"date": "2022-04-22", "close": 180.29, "volume": 9146973.0}, {"date": "2022-04-25", "close": 177.05, "volume": 13073690.0}, {"date": "2022-04-26", "close": 177.32, "volume": 9042403.0}, {"date": "2022-04-27", "close": 175.98, "volume": 8854721.0}, {"date": "2022-04-28", "close": 176.93, "volume": 6384762.0}, {"date": "2022-04-29", "close": 176.91, "volume": 7719702.0}, {"date": "2022-05-02", "close": 173.63, "volume": 14318600.0}, {"date": "2022-05-03", "close": 174.09, "volume": 7214348.0}, {"date": "2022-05-04", "close": 175.8, "volume": 10491680.0}, {"date": "2022-05-05", "close": 175.13, "volume": 12794160.0}, {"date": "2022-05-06", "close": 175.42, "volume": 7643269.0}, {"date": "2022-05-09", "close": 172.88, "volume": 10742410.0}, {"date": "2022-05-10", "close": 171.42, "volume": 11010440.0}, {"date": "2022-05-11", "close": 172.82, "volume": 9179592.0}, {"date": "2022-05-12", "close": 170.17, "volume": 11626800.0}, {"date": "2022-05-13", "close": 168.79, "volume": 13031060.0}, {"date": "2022-05-16", "close": 170.4, "volume": 7319277.0}, {"date": "2022-05-17", "close": 169.33, "volume": 6441110.0}, {"date": "2022-05-18", "close": 169.42, "volume": 7472850.0}, {"date": "2022-05-19", "close": 171.91, "volume": 10580270.0}, {"date": "2022-05-20", "close": 172.03, "volume": 6578056.0}, {"date": "2022-05-23", "close": 172.83, "volume": 5518503.0}, {"date": "2022-05-24", "close": 174.13, "volume": 6793991.0}, {"date": "2022-05-25", "close": 173.08, "volume": 4595917.0}, {"date": "2022-05-26", "close": 172.76, "volume": 6466982.0}, {"date": "2022-05-27", "close": 172.85, "volume": 3847871.0}, {"date": "2022-05-31", "close": 171.14, "volume": 6243967.0}, {"date": "2022-06-01", "close": 172.23, "volume": 6946516.0}, {"date": "2022-06-02", "close": 174.35, "volume": 5623129.0}, {"date": "2022-06-03", "close": 172.58, "volume": 5519407.0}, {"date": "2022-06-06", "close": 171.82, "volume": 3766042.0}, {"date": "2022-06-07", "close": 172.94, "volume": 3860035.0}, {"date": "2022-06-08", "close": 172.78, "volume": 5140816.0}, {"date": "2022-06-09", "close": 172.23, "volume": 4701143.0}, {"date": "2022-06-10", "close": 174.54, "volume": 16856140.0}, {"date": "2022-06-13", "close": 169.93, "volume": 13265240.0}, {"date": "2022-06-14", "close": 168.57, "volume": 7347935.0}, {"date": "2022-06-15", "close": 170.77, "volume": 9000294.0}, {"date": "2022-06-16", "close": 172.69, "volume": 8823558.0}, {"date": "2022-06-17", "close": 171.27, "volume": 7407223.0}, {"date": "2022-06-21", "close": 170.63, "volume": 5608485.0}, {"date": "2022-06-22", "close": 171.31, "volume": 6558656.0}, {"date": "2022-06-23", "close": 170.26, "volume": 6535261.0}, {"date": "2022-06-24", "close": 170.09, "volume": 6143081.0}, {"date": "2022-06-27", "close": 169.9, "volume": 5719684.0}, {"date": "2022-06-28", "close": 169.62, "volume": 2984450.0}, {"date": "2022-06-29", "close": 169.49, "volume": 4785576.0}, {"date": "2022-06-30", "close": 168.46, "volume": 9144391.0}, {"date": "2022-07-01", "close": 168.32, "volume": 11380330.0}, {"date": "2022-07-05", "close": 164.75, "volume": 14035430.0}, {"date": "2022-07-06", "close": 162.14, "volume": 11861140.0}, {"date": "2022-07-07", "close": 162.23, "volume": 4588418.0}, {"date": "2022-07-08", "close": 162.3, "volume": 4584112.0}, {"date": "2022-07-11", "close": 161.43, "volume": 4321663.0}, {"date": "2022-07-12", "close": 160.83, "volume": 5375081.0}, {"date": "2022-07-13", "close": 161.6, "volume": 8456636.0}, {"date": "2022-07-14", "close": 159.33, "volume": 12213610.0}, {"date": "2022-07-15", "close": 159.01, "volume": 6783785.0}, {"date": "2022-07-18", "close": 159.16, "volume": 5791779.0}, {"date": "2022-07-19", "close": 159.54, "volume": 3796198.0}, {"date": "2022-07-20", "close": 158.04, "volume": 4795846.0}, {"date": "2022-07-21", "close": 160.27, "volume": 5863333.0}, {"date": "2022-07-22", "close": 160.67, "volume": 5733753.0}, {"date": "2022-07-25", "close": 160.23, "volume": 3713368.0}, {"date": "2022-07-26", "close": 160.04, "volume": 2672764.0}, {"date": "2022-07-27", "close": 161.67, "volume": 5709082.0}, {"date": "2022-07-28", "close": 163.64, "volume": 5606353.0}, {"date": "2022-07-29", "close": 164.1, "volume": 7537307.0}, {"date": "2022-08-01", "close": 165.03, "volume": 4666912.0}, {"date": "2022-08-02", "close": 164.05, "volume": 5725388.0}, {"date": "2022-08-03", "close": 164.45, "volume": 4417759.0}, {"date": "2022-08-04", "close": 167.17, "volume": 5502000.0}, {"date": "2022-08-05", "close": 165.29, "volume": 6023291.0}, {"date": "2022-08-08", "close": 166.69, "volume": 3457314.0}, {"date": "2022-08-09", "close": 167.2, "volume": 3205505.0}, {"date": "2022-08-10", "close": 166.78, "volume": 4077274.0}, {"date": "2022-08-11", "close": 166.34, "volume": 4445977.0}, {"date": "2022-08-12", "close": 167.87, "volume": 5151653.0}, {"date": "2022-08-15", "close": 165.71, "volume": 5236292.0}, {"date": "2022-08-16", "close": 165.42, "volume": 4291529.0}, {"date": "2022-08-17", "close": 164.35, "volume": 5569071.0}, {"date": "2022-08-18", "close": 163.92, "volume": 3646087.0}, {"date": "2022-08-19", "close": 162.72, "volume": 8172954.0}, {"date": "2022-08-22", "close": 161.64, "volume": 4458113.0}, {"date": "2022-08-23", "close": 162.77, "volume": 4425075.0}, {"date": "2022-08-24", "close": 163.25, "volume": 3202411.0}, {"date": "2022-08-25", "close": 163.75, "volume": 2857488.0}, {"date": "2022-08-26", "close": 161.76, "volume": 6689259.0}, {"date": "2022-08-29", "close": 161.86, "volume": 4702256.0}, {"date": "2022-08-30", "close": 160.51, "volume": 4856576.0}, {"date": "2022-08-31", "close": 159.27, "volume": 5438641.0}, {"date": "2022-09-01", "close": 157.87, "volume": 7390755.0}, {"date": "2022-09-02", "close": 159.26, "volume": 5196908.0}, {"date": "2022-09-06", "close": 158.33, "volume": 4863819.0}, {"date": "2022-09-07", "close": 159.94, "volume": 3981410.0}, {"date": "2022-09-08", "close": 158.98, "volume": 4607118.0}, {"date": "2022-09-09", "close": 159.82, "volume": 3927788.0}, {"date": "2022-09-12", "close": 160.63, "volume": 4537530.0}, {"date": "2022-09-13", "close": 158.54, "volume": 6526388.0}, {"date": "2022-09-14", "close": 157.93, "volume": 6091085.0}, {"date": "2022-09-15", "close": 154.98, "volume": 13181200.0}, {"date": "2022-09-16", "close": 155.84, "volume": 7141210.0}, {"date": "2022-09-19", "close": 155.96, "volume": 5582767.0}, {"date": "2022-09-20", "close": 155.07, "volume": 5943724.0}, {"date": "2022-09-21", "close": 155.79, "volume": 7816071.0}, {"date": "2022-09-22", "close": 155.7, "volume": 5975237.0}, {"date": "2022-09-23", "close": 153.01, "volume": 9597991.0}, {"date": "2022-09-26", "close": 151.23, "volume": 8240501.0}, {"date": "2022-09-27", "close": 151.54, "volume": 7151310.0}, {"date": "2022-09-28", "close": 154.69, "volume": 8977243.0}, {"date": "2022-09-29", "close": 154.66, "volume": 6317021.0}, {"date": "2022-09-30", "close": 154.67, "volume": 6832430.0}, {"date": "2022-10-03", "close": 158.43, "volume": 10362230.0}, {"date": "2022-10-04", "close": 160.7, "volume": 8024496.0}, {"date": "2022-10-05", "close": 159.81, "volume": 5296309.0}, {"date": "2022-10-06", "close": 159.63, "volume": 5712627.0}, {"date": "2022-10-07", "close": 157.88, "volume": 5030041.0}, {"date": "2022-10-10", "close": 155.48, "volume": 6110794.0}, {"date": "2022-10-11", "close": 155.16, "volume": 5306673.0}, {"date": "2022-10-12", "close": 155.99, "volume": 3998472.0}, {"date": "2022-10-13", "close": 154.91, "volume": 7083767.0}, {"date": "2022-10-14", "close": 152.98, "volume": 5474648.0}, {"date": "2022-10-17", "close": 153.42, "volume": 4348044.0}, {"date": "2022-10-18", "close": 153.75, "volume": 4528441.0}, {"date": "2022-10-19", "close": 151.69, "volume": 8257060.0}, {"date": "2022-10-20", "close": 151.45, "volume": 5019849.0}, {"date": "2022-10-21", "close": 154.15, "volume": 6898351.0}, {"date": "2022-10-24", "close": 153.65, "volume": 4673274.0}, {"date": "2022-10-25", "close": 154.0, "volume": 3434053.0}, {"date": "2022-10-26", "close": 154.98, "volume": 4451056.0}, {"date": "2022-10-27", "close": 154.74, "volume": 3654871.0}, {"date": "2022-10-28", "close": 153.16, "volume": 4645440.0}, {"date": "2022-10-31", "close": 151.91, "volume": 6097760.0}, {"date": "2022-11-01", "close": 153.46, "volume": 4603597.0}, {"date": "2022-11-02", "close": 152.39, "volume": 7220403.0}, {"date": "2022-11-03", "close": 151.81, "volume": 5378810.0}, {"date": "2022-11-04", "close": 156.47, "volume": 7691954.0}, {"date": "2022-11-07", "close": 155.85, "volume": 4425710.0}, {"date": "2022-11-08", "close": 159.45, "volume": 11299640.0}, {"date": "2022-11-09", "close": 158.65, "volume": 6040627.0}, {"date": "2022-11-10", "close": 163.48, "volume": 9939858.0}, {"date": "2022-11-11", "close": 164.56, "volume": 4622422.0}, {"date": "2022-11-14", "close": 164.92, "volume": 6187552.0}, {"date": "2022-11-15", "close": 165.5, "volume": 9903495.0}, {"date": "2022-11-16", "close": 165.12, "volume": 3645845.0}, {"date": "2022-11-17", "close": 163.92, "volume": 4578129.0}, {"date": "2022-11-18", "close": 162.79, "volume": 4321075.0}, {"date": "2022-11-21", "close": 161.88, "volume": 4766512.0}, {"date": "2022-11-22", "close": 162.07, "volume": 3203837.0}, {"date": "2022-11-23", "close": 163.08, "volume": 4167005.0}, {"date": "2022-11-25", "close": 163.22, "volume": 1436508.0}, {"date": "2022-11-28", "close": 161.93, "volume": 4053918.0}, {"date": "2022-11-29", "close": 162.73, "volume": 2620637.0}, {"date": "2022-11-30", "close": 164.81, "volume": 4874746.0}, {"date": "2022-12-01", "close": 167.84, "volume": 8625780.0}, {"date": "2022-12-02", "close": 167.26, "volume": 5185941.0}, {"date": "2022-12-05", "close": 164.39, "volume": 5436175.0}, {"date": "2022-12-06", "close": 164.84, "volume": 3597758.0}, {"date": "2022-12-07", "close": 166.33, "volume": 4610697.0}, {"date": "2022-12-08", "close": 166.47, "volume": 3217874.0}, {"date": "2022-12-09", "close": 167.06, "volume": 5431272.0}, {"date": "2022-12-12", "close": 165.68, "volume": 3504409.0}, {"date": "2022-12-13", "close": 168.51, "volume": 6750199.0}, {"date": "2022-12-14", "close": 168.1, "volume": 5642965.0}, {"date": "2022-12-15", "close": 165.35, "volume": 8370909.0}, {"date": "2022-12-16", "close": 166.79, "volume": 5371967.0}, {"date": "2022-12-19", "close": 166.32, "volume": 3940525.0}, {"date": "2022-12-20", "close": 169.08, "volume": 7803118.0}, {"date": "2022-12-21", "close": 168.8, "volume": 3990060.0}, {"date": "2022-12-22", "close": 166.76, "volume": 5672656.0}, {"date": "2022-12-23", "close": 167.26, "volume": 2912300.0}, {"date": "2022-12-27", "close": 168.67, "volume": 6885715.0}, {"date": "2022-12-28", "close": 167.91, "volume": 3662456.0}, {"date": "2022-12-29", "close": 168.85, "volume": 3345874.0}, {"date": "2022-12-30", "close": 169.64, "volume": 2864455.0}, {"date": "2023-01-03", "close": 171.06, "volume": 7992927.0}, {"date": "2023-01-04", "close": 172.67, "volume": 7574633.0}, {"date": "2023-01-05", "close": 170.52, "volume": 4692610.0}, {"date": "2023-01-06", "close": 173.71, "volume": 7888954.0}, {"date": "2023-01-09", "close": 174.1, "volume": 5134503.0}, {"date": "2023-01-10", "close": 174.74, "volume": 4398411.0}, {"date": "2023-01-11", "close": 174.62, "volume": 3374201.0}, {"date": "2023-01-12", "close": 176.64, "volume": 6936919.0}, {"date": "2023-01-13", "close": 178.76, "volume": 7468768.0}, {"date": "2023-01-17", "close": 177.59, "volume": 6610834.0}, {"date": "2023-01-18", "close": 177.08, "volume": 5384664.0}, {"date": "2023-01-19", "close": 179.89, "volume": 6678687.0}, {"date": "2023-01-20", "close": 179.29, "volume": 5754818.0}, {"date": "2023-01-23", "close": 179.63, "volume": 5265507.0}, {"date": "2023-01-24", "close": 180.28, "volume": 4604628.0}, {"date": "2023-01-25", "close": 181.11, "volume": 6925348.0}, {"date": "2023-01-26", "close": 179.47, "volume": 5860129.0}, {"date": "2023-01-27", "close": 179.22, "volume": 6052728.0}, {"date": "2023-01-30", "close": 178.76, "volume": 4210726.0}, {"date": "2023-01-31", "close": 179.41, "volume": 5976888.0}, {"date": "2023-02-01", "close": 181.67, "volume": 7996005.0}, {"date": "2023-02-02", "close": 177.9, "volume": 8842396.0}, {"date": "2023-02-03", "close": 173.46, "volume": 13674440.0}, {"date": "2023-02-06", "close": 173.82, "volume": 8956963.0}, {"date": "2023-02-07", "close": 173.98, "volume": 6794153.0}, {"date": "2023-02-08", "close": 174.41, "volume": 4075638.0}, {"date": "2023-02-09", "close": 173.03, "volume": 5361340.0}, {"date": "2023-02-10", "close": 173.36, "volume": 2971125.0}, {"date": "2023-02-13", "close": 172.48, "volume": 3970786.0}, {"date": "2023-02-14", "close": 172.61, "volume": 5403099.0}, {"date": "2023-02-15", "close": 170.89, "volume": 5435337.0}, {"date": "2023-02-16", "close": 170.75, "volume": 4540398.0}, {"date": "2023-02-17", "close": 171.26, "volume": 4809799.0}, {"date": "2023-02-21", "close": 170.62, "volume": 4035933.0}, {"date": "2023-02-22", "close": 169.66, "volume": 4105675.0}, {"date": "2023-02-23", "close": 169.57, "volume": 5073479.0}, {"date": "2023-02-24", "close": 168.35, "volume": 6496496.0}, {"date": "2023-02-27", "close": 169.01, "volume": 4509151.0}, {"date": "2023-02-28", "close": 169.78, "volume": 6761585.0}, {"date": "2023-03-01", "close": 170.76, "volume": 6590468.0}, {"date": "2023-03-02", "close": 170.66, "volume": 3952266.0}, {"date": "2023-03-03", "close": 172.49, "volume": 6894466.0}, {"date": "2023-03-06", "close": 171.62, "volume": 4264124.0}, {"date": "2023-03-07", "close": 168.62, "volume": 8713268.0}, {"date": "2023-03-08", "close": 168.54, "volume": 5718595.0}, {"date": "2023-03-09", "close": 170.2, "volume": 5582980.0}, {"date": "2023-03-10", "close": 173.87, "volume": 13803440.0}, {"date": "2023-03-13", "close": 177.86, "volume": 20554420.0}, {"date": "2023-03-14", "close": 176.83, "volume": 10019030.0}, {"date": "2023-03-15", "close": 178.21, "volume": 14546100.0}, {"date": "2023-03-16", "close": 178.57, "volume": 10764870.0}, {"date": "2023-03-17", "close": 183.77, "volume": 24156270.0}, {"date": "2023-03-20", "close": 183.84, "volume": 11845680.0}, {"date": "2023-03-21", "close": 180.37, "volume": 10734490.0}, {"date": "2023-03-22", "close": 183.44, "volume": 11969560.0}, {"date": "2023-03-23", "close": 185.74, "volume": 11347150.0}, {"date": "2023-03-24", "close": 183.65, "volume": 9253075.0}, {"date": "2023-03-27", "close": 181.95, "volume": 6925046.0}, {"date": "2023-03-28", "close": 183.44, "volume": 6202597.0}, {"date": "2023-03-29", "close": 182.53, "volume": 4996493.0}, {"date": "2023-03-30", "close": 184.18, "volume": 6360296.0}, {"date": "2023-03-31", "close": 183.22, "volume": 8003334.0}, {"date": "2023-04-03", "close": 184.54, "volume": 9206635.0}, {"date": "2023-04-04", "close": 187.98, "volume": 13765360.0}, {"date": "2023-04-05", "close": 187.83, "volume": 11440830.0}, {"date": "2023-04-06", "close": 186.49, "volume": 6648428.0}, {"date": "2023-04-10", "close": 185.11, "volume": 6408114.0}, {"date": "2023-04-11", "close": 186.28, "volume": 6031494.0}, {"date": "2023-04-12", "close": 187.19, "volume": 10000950.0}, {"date": "2023-04-13", "close": 189.72, "volume": 14060110.0}, {"date": "2023-04-14", "close": 186.36, "volume": 13272540.0}, {"date": "2023-04-17", "close": 185.53, "volume": 7468062.0}, {"date": "2023-04-18", "close": 186.25, "volume": 8056928.0}, {"date": "2023-04-19", "close": 185.36, "volume": 7373518.0}, {"date": "2023-04-20", "close": 186.09, "volume": 5789908.0}, {"date": "2023-04-21", "close": 184.25, "volume": 10698710.0}, {"date": "2023-04-24", "close": 184.81, "volume": 8303396.0}, {"date": "2023-04-25", "close": 185.75, "volume": 8451933.0}, {"date": "2023-04-26", "close": 184.74, "volume": 8203595.0}, {"date": "2023-04-27", "close": 184.75, "volume": 9107425.0}, {"date": "2023-04-28", "close": 184.8, "volume": 6700418.0}, {"date": "2023-05-01", "close": 183.97, "volume": 7997658.0}, {"date": "2023-05-02", "close": 187.52, "volume": 13554920.0}, {"date": "2023-05-03", "close": 189.11, "volume": 11133830.0}, {"date": "2023-05-04", "close": 190.44, "volume": 14146790.0}, {"date": "2023-05-05", "close": 187.46, "volume": 12508110.0}, {"date": "2023-05-08", "close": 187.69, "volume": 6075441.0}, {"date": "2023-05-09", "close": 189.02, "volume": 7098810.0}, {"date": "2023-05-10", "close": 188.75, "volume": 9392097.0}, {"date": "2023-05-11", "close": 187.13, "volume": 8245523.0}, {"date": "2023-05-12", "close": 186.81, "volume": 7087462.0}, {"date": "2023-05-15", "close": 187.21, "volume": 5518086.0}, {"date": "2023-05-16", "close": 184.87, "volume": 9527806.0}, {"date": "2023-05-17", "close": 184.23, "volume": 7474277.0}, {"date": "2023-05-18", "close": 181.84, "volume": 8812591.0}, {"date": "2023-05-19", "close": 183.64, "volume": 8434976.0}, {"date": "2023-05-22", "close": 183.21, "volume": 4834298.0}, {"date": "2023-05-23", "close": 183.43, "volume": 6345012.0}, {"date": "2023-05-24", "close": 181.95, "volume": 6732940.0}, {"date": "2023-05-25", "close": 180.2, "volume": 6919174.0}, {"date": "2023-05-26", "close": 180.92, "volume": 5823674.0}, {"date": "2023-05-30", "close": 182.04, "volume": 4906066.0}, {"date": "2023-05-31", "close": 182.32, "volume": 8497893.0}, {"date": "2023-06-01", "close": 183.76, "volume": 7300542.0}, {"date": "2023-06-02", "close": 181.05, "volume": 8726111.0}, {"date": "2023-06-05", "close": 182.14, "volume": 5748800.0}, {"date": "2023-06-06", "close": 182.34, "volume": 4967156.0}, {"date": "2023-06-07", "close": 180.15, "volume": 9066528.0}, {"date": "2023-06-08", "close": 182.53, "volume": 6394890.0}, {"date": "2023-06-09", "close": 182.04, "volume": 4380811.0}, {"date": "2023-06-12", "close": 181.88, "volume": 4875450.0}, {"date": "2023-06-13", "close": 180.54, "volume": 5126686.0}, {"date": "2023-06-14", "close": 180.64, "volume": 6807003.0}, {"date": "2023-06-15", "close": 181.91, "volume": 6739009.0}, {"date": "2023-06-16", "close": 181.63, "volume": 8779096.0}, {"date": "2023-06-20", "close": 179.75, "volume": 7586229.0}, {"date": "2023-06-21", "close": 179.49, "volume": 6702339.0}, {"date": "2023-06-22", "close": 177.71, "volume": 7948565.0}, {"date": "2023-06-23", "close": 178.2, "volume": 5419784.0}, {"date": "2023-06-26", "close": 178.51, "volume": 3222050.0}, {"date": "2023-06-27", "close": 177.69, "volume": 5036916.0}, {"date": "2023-06-28", "close": 177.28, "volume": 5866741.0}, {"date": "2023-06-29", "close": 177.09, "volume": 6862511.0}, {"date": "2023-06-30", "close": 178.27, "volume": 6420904.0}, {"date": "2023-07-03", "close": 178.47, "volume": 4085711.0}, {"date": "2023-07-05", "close": 177.84, "volume": 5652091.0}, {"date": "2023-07-06", "close": 177.31, "volume": 5132954.0}, {"date": "2023-07-07", "close": 178.64, "volume": 5201148.0}, {"date": "2023-07-10", "close": 178.78, "volume": 3320497.0}, {"date": "2023-07-11", "close": 179.45, "volume": 2819610.0}, {"date": "2023-07-12", "close": 181.88, "volume": 7062010.0}, {"date": "2023-07-13", "close": 182.01, "volume": 4527900.0}, {"date": "2023-07-14", "close": 181.43, "volume": 5389968.0}, {"date": "2023-07-17", "close": 181.56, "volume": 4152919.0}, {"date": "2023-07-18", "close": 183.64, "volume": 8242597.0}, {"date": "2023-07-19", "close": 183.67, "volume": 3911565.0}, {"date": "2023-07-20", "close": 182.74, "volume": 4972856.0}, {"date": "2023-07-21", "close": 182.18, "volume": 3845361.0}, {"date": "2023-07-24", "close": 181.4, "volume": 4370026.0}, {"date": "2023-07-25", "close": 182.41, "volume": 4090149.0}, {"date": "2023-07-26", "close": 183.3, "volume": 6158432.0}, {"date": "2023-07-27", "close": 180.42, "volume": 7592752.0}, {"date": "2023-07-28", "close": 181.86, "volume": 3829197.0}, {"date": "2023-07-31", "close": 182.35, "volume": 5496890.0}, {"date": "2023-08-01", "close": 180.46, "volume": 6289869.0}, {"date": "2023-08-02", "close": 179.6, "volume": 6348266.0}, {"date": "2023-08-03", "close": 179.54, "volume": 4638874.0}, {"date": "2023-08-04", "close": 180.19, "volume": 5326191.0}, {"date": "2023-08-07", "close": 179.78, "volume": 4510408.0}, {"date": "2023-08-08", "close": 178.64, "volume": 6162879.0}, {"date": "2023-08-09", "close": 177.79, "volume": 4643998.0}, {"date": "2023-08-10", "close": 177.6, "volume": 5934598.0}, {"date": "2023-08-11", "close": 177.6, "volume": 5289694.0}, {"date": "2023-08-14", "close": 177.06, "volume": 9554477.0}, {"date": "2023-08-15", "close": 176.59, "volume": 7582703.0}, {"date": "2023-08-16", "close": 175.57, "volume": 6559418.0}, {"date": "2023-08-17", "close": 175.3, "volume": 7937672.0}, {"date": "2023-08-18", "close": 175.33, "volume": 6253027.0}, {"date": "2023-08-21", "close": 175.81, "volume": 4206360.0}, {"date": "2023-08-22", "close": 176.1, "volume": 5892540.0}, {"date": "2023-08-23", "close": 177.89, "volume": 7949056.0}, {"date": "2023-08-24", "close": 177.85, "volume": 5526428.0}, {"date": "2023-08-25", "close": 177.62, "volume": 6132927.0}, {"date": "2023-08-28", "close": 178.13, "volume": 4740683.0}, {"date": "2023-08-29", "close": 179.87, "volume": 7576640.0}, {"date": "2023-08-30", "close": 180.32, "volume": 6593692.0}, {"date": "2023-08-31", "close": 180.02, "volume": 4795626.0}, {"date": "2023-09-01", "close": 180.11, "volume": 4970732.0}, {"date": "2023-09-05", "close": 178.64, "volume": 7056834.0}, {"date": "2023-09-06", "close": 177.83, "volume": 6427224.0}, {"date": "2023-09-07", "close": 178.02, "volume": 3257213.0}, {"date": "2023-09-08", "close": 178.08, "volume": 3293699.0}, {"date": "2023-09-11", "close": 178.41, "volume": 3689085.0}, {"date": "2023-09-12", "close": 177.49, "volume": 4445435.0}, {"date": "2023-09-13", "close": 177.08, "volume": 3874788.0}, {"date": "2023-09-14", "close": 177.17, "volume": 6184382.0}, {"date": "2023-09-15", "close": 178.34, "volume": 5620888.0}, {"date": "2023-09-18", "close": 179.39, "volume": 5049308.0}, {"date": "2023-09-19", "close": 179.22, "volume": 4225102.0}, {"date": "2023-09-20", "close": 179.35, "volume": 9330262.0}, {"date": "2023-09-21", "close": 178.05, "volume": 7573300.0}, {"date": "2023-09-22", "close": 178.62, "volume": 3637075.0}, {"date": "2023-09-25", "close": 177.7, "volume": 5582074.0}, {"date": "2023-09-26", "close": 176.28, "volume": 7181080.0}, {"date": "2023-09-27", "close": 174.1, "volume": 10919580.0}, {"date": "2023-09-28", "close": 173.23, "volume": 10061920.0}, {"date": "2023-09-29", "close": 171.45, "volume": 10427380.0}, {"date": "2023-10-02", "close": 169.65, "volume": 12706030.0}, {"date": "2023-10-03", "close": 169.16, "volume": 11459840.0}, {"date": "2023-10-04", "close": 169.14, "volume": 10034600.0}, {"date": "2023-10-05", "close": 168.83, "volume": 6970219.0}, {"date": "2023-10-06", "close": 169.7, "volume": 9948433.0}, {"date": "2023-10-09", "close": 172.82, "volume": 10201550.0}, {"date": "2023-10-10", "close": 172.53, "volume": 5843995.0}, {"date": "2023-10-11", "close": 173.79, "volume": 7128002.0}, {"date": "2023-10-12", "close": 173.26, "volume": 5912663.0}, {"date": "2023-10-13", "close": 178.83, "volume": 18802890.0}, {"date": "2023-10-16", "close": 177.96, "volume": 8385428.0}, {"date": "2023-10-17", "close": 178.29, "volume": 8231866.0}, {"date": "2023-10-18", "close": 180.87, "volume": 13920790.0}, {"date": "2023-10-19", "close": 183.09, "volume": 13406560.0}, {"date": "2023-10-20", "close": 183.59, "volume": 12785670.0}, {"date": "2023-10-23", "close": 182.97, "volume": 9479805.0}, {"date": "2023-10-24", "close": 182.95, "volume": 6593963.0}, {"date": "2023-10-25", "close": 183.72, "volume": 10087020.0}, {"date": "2023-10-26", "close": 184.01, "volume": 7671406.0}, {"date": "2023-10-27", "close": 186.15, "volume": 14102830.0}, {"date": "2023-10-30", "close": 185.1, "volume": 8756405.0}, {"date": "2023-10-31", "close": 184.09, "volume": 10104570.0}, {"date": "2023-11-01", "close": 183.51, "volume": 9048562.0}, {"date": "2023-11-02", "close": 184.12, "volume": 7343699.0}, {"date": "2023-11-03", "close": 184.79, "volume": 8530399.0}, {"date": "2023-11-06", "close": 183.35, "volume": 8274666.0}, {"date": "2023-11-07", "close": 182.59, "volume": 6795795.0}, {"date": "2023-11-08", "close": 180.77, "volume": 6738304.0}, {"date": "2023-11-09", "close": 181.49, "volume": 6486286.0}, {"date": "2023-11-10", "close": 179.51, "volume": 7611618.0}, {"date": "2023-11-13", "close": 180.51, "volume": 5385908.0}, {"date": "2023-11-14", "close": 182.12, "volume": 6831639.0}, {"date": "2023-11-15", "close": 181.64, "volume": 4909399.0}, {"date": "2023-11-16", "close": 183.69, "volume": 8253348.0}, {"date": "2023-11-17", "close": 183.67, "volume": 4871297.0}, {"date": "2023-11-20", "close": 183.37, "volume": 5393464.0}, {"date": "2023-11-21", "close": 185.35, "volume": 7322379.0}, {"date": "2023-11-22", "close": 184.56, "volume": 4338209.0}, {"date": "2023-11-24", "close": 185.52, "volume": 2445058.0}, {"date": "2023-11-27", "close": 186.77, "volume": 6320420.0}, {"date": "2023-11-28", "close": 189.26, "volume": 10901890.0}, {"date": "2023-11-29", "close": 189.54, "volume": 8407253.0}, {"date": "2023-11-30", "close": 188.75, "volume": 7558123.0}, {"date": "2023-12-01", "close": 192.01, "volume": 16727570.0}, {"date": "2023-12-04", "close": 187.86, "volume": 18460540.0}, {"date": "2023-12-05", "close": 187.15, "volume": 7027722.0}, {"date": "2023-12-06", "close": 187.84, "volume": 5778604.0}, {"date": "2023-12-07", "close": 188.15, "volume": 5802025.0}, {"date": "2023-12-08", "close": 185.64, "volume": 7883204.0}, {"date": "2023-12-11", "close": 183.59, "volume": 8519527.0}, {"date": "2023-12-12", "close": 183.49, "volume": 5056911.0}, {"date": "2023-12-13", "close": 187.63, "volume": 10635500.0}, {"date": "2023-12-14", "close": 188.73, "volume": 9107157.0}, {"date": "2023-12-15", "close": 187.0, "volume": 8324824.0}, {"date": "2023-12-18", "close": 187.85, "volume": 5357987.0}, {"date": "2023-12-19", "close": 189.13, "volume": 6025564.0}, {"date": "2023-12-20", "close": 188.1, "volume": 6002395.0}, {"date": "2023-12-21", "close": 189.43, "volume": 4619995.0}, {"date": "2023-12-22", "close": 190.27, "volume": 7176292.0}, {"date": "2023-12-26", "close": 191.72, "volume": 4502664.0}, {"date": "2023-12-27", "close": 192.59, "volume": 5813295.0}, {"date": "2023-12-28", "close": 191.47, "volume": 6171506.0}, {"date": "2023-12-29", "close": 191.17, "volume": 4612349.0}, {"date": "2024-01-02", "close": 190.72, "volume": 6025646.0}, {"date": "2024-01-03", "close": 189.13, "volume": 8661568.0}, {"date": "2024-01-04", "close": 189.32, "volume": 4416743.0}, {"date": "2024-01-05", "close": 189.35, "volume": 7481883.0}, {"date": "2024-01-08", "close": 187.87, "volume": 6214968.0}, {"date": "2024-01-09", "close": 187.93, "volume": 4437269.0}, {"date": "2024-01-10", "close": 187.5, "volume": 4504726.0}, {"date": "2024-01-11", "close": 187.87, "volume": 6831086.0}, {"date": "2024-01-12", "close": 189.71, "volume": 6833678.0}, {"date": "2024-01-16", "close": 187.91, "volume": 6548068.0}, {"date": "2024-01-17", "close": 185.84, "volume": 8643163.0}, {"date": "2024-01-18", "close": 187.37, "volume": 4685239.0}, {"date": "2024-01-19", "close": 187.93, "volume": 5719650.0}, {"date": "2024-01-22", "close": 187.22, "volume": 4397522.0}, {"date": "2024-01-23", "close": 187.95, "volume": 5040771.0}, {"date": "2024-01-24", "close": 186.4, "volume": 6085437.0}, {"date": "2024-01-25", "close": 187.14, "volume": 4651026.0}, {"date": "2024-01-26", "close": 187.01, "volume": 5064774.0}, {"date": "2024-01-29", "close": 188.33, "volume": 5629695.0}, {"date": "2024-01-30", "close": 188.59, "volume": 4976467.0}, {"date": "2024-01-31", "close": 188.45, "volume": 7886115.0}, {"date": "2024-02-01", "close": 190.41, "volume": 10278130.0}, {"date": "2024-02-02", "close": 188.61, "volume": 7337573.0}, {"date": "2024-02-05", "close": 187.57, "volume": 5436062.0}, {"date": "2024-02-06", "close": 188.55, "volume": 4866122.0}, {"date": "2024-02-07", "close": 188.5, "volume": 6276879.0}, {"date": "2024-02-08", "close": 188.33, "volume": 3873445.0}, {"date": "2024-02-09", "close": 187.6, "volume": 4412654.0}, {"date": "2024-02-12", "close": 187.11, "volume": 4706253.0}, {"date": "2024-02-13", "close": 184.53, "volume": 9525794.0}, {"date": "2024-02-14", "close": 184.42, "volume": 7031562.0}, {"date": "2024-02-15", "close": 185.66, "volume": 6228859.0}, {"date": "2024-02-16", "close": 186.34, "volume": 6518526.0}, {"date": "2024-02-20", "close": 187.47, "volume": 5531152.0}, {"date": "2024-02-21", "close": 187.48, "volume": 5789951.0}, {"date": "2024-02-22", "close": 187.56, "volume": 4550823.0}, {"date": "2024-02-23", "close": 188.62, "volume": 6827271.0}, {"date": "2024-02-26", "close": 188.2, "volume": 4491937.0}, {"date": "2024-02-27", "close": 188.0, "volume": 5165376.0}, {"date": "2024-02-28", "close": 188.34, "volume": 2824131.0}, {"date": "2024-02-29", "close": 189.31, "volume": 6848639.0}, {"date": "2024-03-01", "close": 192.89, "volume": 13411000.0}, {"date": "2024-03-04", "close": 196.01, "volume": 12216340.0}, {"date": "2024-03-05", "close": 197.19, "volume": 9672210.0}, {"date": "2024-03-06", "close": 198.81, "volume": 10459290.0}, {"date": "2024-03-07", "close": 199.94, "volume": 8403737.0}, {"date": "2024-03-08", "close": 201.63, "volume": 13540110.0}, {"date": "2024-03-11", "close": 202.0, "volume": 7329560.0}, {"date": "2024-03-12", "close": 199.79, "volume": 9436586.0}, {"date": "2024-03-13", "close": 201.19, "volume": 5929990.0}, {"date": "2024-03-14", "close": 200.35, "volume": 6865044.0}, {"date": "2024-03-15", "close": 199.71, "volume": 4556710.0}, {"date": "2024-03-18", "close": 200.03, "volume": 7206823.0}, {"date": "2024-03-19", "close": 199.8, "volume": 4657527.0}, {"date": "2024-03-20", "close": 202.18, "volume": 9593754.0}, {"date": "2024-03-21", "close": 201.97, "volume": 7396540.0}, {"date": "2024-03-22", "close": 200.35, "volume": 6918508.0}, {"date": "2024-03-25", "close": 200.99, "volume": 4034750.0}, {"date": "2024-03-26", "close": 201.64, "volume": 5752677.0}, {"date": "2024-03-27", "close": 203.1, "volume": 6040980.0}, {"date": "2024-03-28", "close": 205.72, "volume": 9194473.0}, {"date": "2024-04-01", "close": 207.82, "volume": 13677110.0}, {"date": "2024-04-02", "close": 210.89, "volume": 13421070.0}, {"date": "2024-04-03", "close": 212.74, "volume": 11416230.0}, {"date": "2024-04-04", "close": 211.52, "volume": 12307270.0}, {"date": "2024-04-05", "close": 215.14, "volume": 13382720.0}, {"date": "2024-04-08", "close": 216.48, "volume": 10331410.0}, {"date": "2024-04-09", "close": 217.67, "volume": 13079310.0}, {"date": "2024-04-10", "close": 215.61, "volume": 13317490.0}, {"date": "2024-04-11", "close": 219.8, "volume": 11415220.0}, {"date": "2024-04-12", "close": 216.89, "volume": 30898780.0}, {"date": "2024-04-15", "close": 220.95, "volume": 13238950.0}, {"date": "2024-04-16", "close": 221.22, "volume": 10746120.0}, {"date": "2024-04-17", "close": 219.59, "volume": 11521050.0}, {"date": "2024-04-18", "close": 220.34, "volume": 6496885.0}, {"date": "2024-04-19", "close": 221.03, "volume": 8688967.0}, {"date": "2024-04-22", "close": 215.57, "volume": 13404250.0}, {"date": "2024-04-23", "close": 215.04, "volume": 10730330.0}, {"date": "2024-04-24", "close": 214.64, "volume": 5741072.0}, {"date": "2024-04-25", "close": 215.92, "volume": 6606512.0}, {"date": "2024-04-26", "close": 216.62, "volume": 6268504.0}, {"date": "2024-04-29", "close": 216.18, "volume": 6409870.0}, {"date": "2024-04-30", "close": 211.87, "volume": 11248620.0}, {"date": "2024-05-01", "close": 213.79, "volume": 10373880.0}, {"date": "2024-05-02", "close": 213.13, "volume": 6286967.0}, {"date": "2024-05-03", "close": 212.96, "volume": 8679910.0}, {"date": "2024-05-06", "close": 215.2, "volume": 6840477.0}, {"date": "2024-05-07", "close": 214.21, "volume": 5660735.0}, {"date": "2024-05-08", "close": 213.58, "volume": 4462736.0}, {"date": "2024-05-09", "close": 216.95, "volume": 7732469.0}, {"date": "2024-05-10", "close": 218.71, "volume": 8700917.0}, {"date": "2024-05-13", "close": 216.26, "volume": 4896343.0}, {"date": "2024-05-14", "close": 218.09, "volume": 4662679.0}, {"date": "2024-05-15", "close": 220.89, "volume": 9297715.0}, {"date": "2024-05-16", "close": 220.03, "volume": 4301652.0}, {"date": "2024-05-17", "close": 223.66, "volume": 10481940.0}, {"date": "2024-05-20", "close": 224.56, "volume": 5990860.0}, {"date": "2024-05-21", "close": 224.23, "volume": 4002615.0}, {"date": "2024-05-22", "close": 220.11, "volume": 8903115.0}, {"date": "2024-05-23", "close": 215.72, "volume": 9537911.0}, {"date": "2024-05-24", "close": 215.92, "volume": 4212379.0}, {"date": "2024-05-28", "close": 218.19, "volume": 3809677.0}, {"date": "2024-05-29", "close": 216.16, "volume": 4184972.0}, {"date": "2024-05-30", "close": 216.57, "volume": 3071290.0}, {"date": "2024-05-31", "close": 215.3, "volume": 5617183.0}, {"date": "2024-06-03", "close": 217.22, "volume": 6172606.0}, {"date": "2024-06-04", "close": 215.27, "volume": 5509361.0}, {"date": "2024-06-05", "close": 217.82, "volume": 5479226.0}, {"date": "2024-06-06", "close": 219.43, "volume": 5283914.0}, {"date": "2024-06-07", "close": 211.6, "volume": 12195070.0}, {"date": "2024-06-10", "close": 213.54, "volume": 4219641.0}, {"date": "2024-06-11", "close": 214.15, "volume": 4004085.0}, {"date": "2024-06-12", "close": 214.72, "volume": 5911883.0}, {"date": "2024-06-13", "close": 212.97, "volume": 5861099.0}, {"date": "2024-06-14", "close": 215.73, "volume": 7076496.0}, {"date": "2024-06-17", "close": 214.61, "volume": 3877671.0}, {"date": "2024-06-18", "close": 215.47, "volume": 4921415.0}, {"date": "2024-06-20", "close": 218.16, "volume": 7290516.0}, {"date": "2024-06-21", "close": 214.78, "volume": 8935399.0}, {"date": "2024-06-24", "close": 215.63, "volume": 4626923.0}, {"date": "2024-06-25", "close": 214.56, "volume": 3847694.0}, {"date": "2024-06-26", "close": 212.58, "volume": 4690348.0}, {"date": "2024-06-27", "close": 214.99, "volume": 4977837.0}, {"date": "2024-06-28", "close": 215.01, "volume": 3955080.0}, {"date": "2024-07-01", "close": 215.57, "volume": 3797921.0}, {"date": "2024-07-02", "close": 215.56, "volume": 4921672.0}, {"date": "2024-07-03", "close": 217.99, "volume": 5055313.0}, {"date": "2024-07-05", "close": 220.93, "volume": 5950550.0}, {"date": "2024-07-08", "close": 218.19, "volume": 5790811.0}, {"date": "2024-07-09", "close": 218.56, "volume": 3904495.0}, {"date": "2024-07-10", "close": 219.36, "volume": 5556185.0}, {"date": "2024-07-11", "close": 223.25, "volume": 9323981.0}, {"date": "2024-07-12", "close": 223.11, "volume": 5179297.0}, {"date": "2024-07-15", "close": 223.83, "volume": 5719339.0}, {"date": "2024-07-16", "close": 228.29, "volume": 11070660.0}, {"date": "2024-07-17", "close": 227.23, "volume": 8620511.0}, {"date": "2024-07-18", "close": 225.78, "volume": 5485459.0}, {"date": "2024-07-19", "close": 221.73, "volume": 8665956.0}, {"date": "2024-07-22", "close": 221.8, "volume": 5334060.0}, {"date": "2024-07-23", "close": 222.58, "volume": 4435700.0}, {"date": "2024-07-24", "close": 221.8, "volume": 6838783.0}, {"date": "2024-07-25", "close": 218.33, "volume": 9777054.0}, {"date": "2024-07-26", "close": 220.63, "volume": 6328784.0}, {"date": "2024-07-29", "close": 220.32, "volume": 4665057.0}, {"date": "2024-07-30", "close": 222.52, "volume": 4939531.0}, {"date": "2024-07-31", "close": 226.55, "volume": 7316552.0}, {"date": "2024-08-01", "close": 225.77, "volume": 7217224.0}, {"date": "2024-08-02", "close": 225.34, "volume": 11109390.0}, {"date": "2024-08-05", "close": 222.48, "volume": 8939011.0}, {"date": "2024-08-06", "close": 220.7, "volume": 14362270.0}, {"date": "2024-08-07", "close": 220.55, "volume": 5287817.0}, {"date": "2024-08-08", "close": 224.01, "volume": 6327054.0}, {"date": "2024-08-09", "close": 224.56, "volume": 4441017.0}, {"date": "2024-08-12", "close": 228.41, "volume": 5561259.0}, {"date": "2024-08-13", "close": 228.06, "volume": 6740238.0}, {"date": "2024-08-14", "close": 226.2, "volume": 5462495.0}, {"date": "2024-08-15", "close": 226.91, "volume": 5273310.0}, {"date": "2024-08-16", "close": 231.99, "volume": 11924540.0}, {"date": "2024-08-19", "close": 231.61, "volume": 5164817.0}, {"date": "2024-08-20", "close": 232.46, "volume": 9073611.0}, {"date": "2024-08-21", "close": 232.15, "volume": 5337388.0}, {"date": "2024-08-22", "close": 229.37, "volume": 5765369.0}, {"date": "2024-08-23", "close": 232.02, "volume": 5418171.0}, {"date": "2024-08-26", "close": 232.76, "volume": 3151384.0}, {"date": "2024-08-27", "close": 233.39, "volume": 4435606.0}, {"date": "2024-08-28", "close": 231.75, "volume": 4961482.0}, {"date": "2024-08-29", "close": 232.95, "volume": 5524161.0}, {"date": "2024-08-30", "close": 231.29, "volume": 5742963.0}, {"date": "2024-09-03", "close": 230.29, "volume": 6417918.0}, {"date": "2024-09-04", "close": 230.43, "volume": 4695980.0}, {"date": "2024-09-05", "close": 232.35, "volume": 4838112.0}, {"date": "2024-09-06", "close": 230.63, "volume": 6315824.0}, {"date": "2024-09-09", "close": 231.6, "volume": 3548806.0}, {"date": "2024-09-10", "close": 232.62, "volume": 4378349.0}, {"date": "2024-09-11", "close": 232.25, "volume": 4637312.0}, {"date": "2024-09-12", "close": 236.33, "volume": 9944986.0}, {"date": "2024-09-13", "close": 238.68, "volume": 7455078.0}, {"date": "2024-09-16", "close": 238.66, "volume": 4713541.0}, {"date": "2024-09-17", "close": 237.34, "volume": 5257119.0}, {"date": "2024-09-18", "close": 235.51, "volume": 11081110.0}, {"date": "2024-09-19", "close": 239.17, "volume": 6108226.0}, {"date": "2024-09-20", "close": 242.21, "volume": 7737416.0}, {"date": "2024-09-23", "close": 242.68, "volume": 5426166.0}, {"date": "2024-09-24", "close": 246.07, "volume": 8386348.0}, {"date": "2024-09-25", "close": 245.73, "volume": 7393448.0}, {"date": "2024-09-26", "close": 246.98, "volume": 7041063.0}, {"date": "2024-09-27", "close": 245.02, "volume": 8329633.0}, {"date": "2024-09-30", "close": 243.06, "volume": 6919352.0}, {"date": "2024-10-01", "close": 245.61, "volume": 10605490.0}, {"date": "2024-10-02", "close": 245.66, "volume": 6798783.0}, {"date": "2024-10-03", "close": 245.49, "volume": 5674503.0}, {"date": "2024-10-04", "close": 245.0, "volume": 5951628.0}, {"date": "2024-10-07", "close": 244.17, "volume": 3849026.0}, {"date": "2024-10-08", "close": 242.37, "volume": 7669807.0}, {"date": "2024-10-09", "close": 241.05, "volume": 4120486.0}, {"date": "2024-10-10", "close": 242.82, "volume": 4792690.0}, {"date": "2024-10-11", "close": 245.47, "volume": 5789546.0}, {"date": "2024-10-14", "close": 245.07, "volume": 3922892.0}, {"date": "2024-10-15", "close": 245.92, "volume": 5640831.0}, {"date": "2024-10-16", "close": 247.15, "volume": 5431939.0}, {"date": "2024-10-17", "close": 248.63, "volume": 5176170.0}, {"date": "2024-10-18", "close": 251.27, "volume": 7833614.0}, {"date": "2024-10-21", "close": 251.22, "volume": 9258590.0}, {"date": "2024-10-22", "close": 253.93, "volume": 5756321.0}, {"date": "2024-10-23", "close": 250.87, "volume": 8080958.0}, {"date": "2024-10-24", "close": 252.8, "volume": 5962188.0}, {"date": "2024-10-25", "close": 253.32, "volume": 4424475.0}, {"date": "2024-10-28", "close": 253.33, "volume": 4029110.0}, {"date": "2024-10-29", "close": 256.09, "volume": 8875470.0}, {"date": "2024-10-30", "close": 257.5, "volume": 6386196.0}, {"date": "2024-10-31", "close": 253.51, "volume": 9930827.0}, {"date": "2024-11-01", "close": 252.47, "volume": 6473012.0}, {"date": "2024-11-04", "close": 252.83, "volume": 4581435.0}, {"date": "2024-11-05", "close": 253.4, "volume": 6029884.0}, {"date": "2024-11-06", "close": 245.7, "volume": 14600220.0}, {"date": "2024-11-07", "close": 249.65, "volume": 8821445.0}, {"date": "2024-11-08", "close": 247.96, "volume": 6267916.0}, {"date": "2024-11-11", "close": 242.14, "volume": 11653850.0}, {"date": "2024-11-12", "close": 240.05, "volume": 10145510.0}, {"date": "2024-11-13", "close": 237.63, "volume": 8431694.0}, {"date": "2024-11-14", "close": 237.01, "volume": 8262426.0}, {"date": "2024-11-15", "close": 236.59, "volume": 7299482.0}, {"date": "2024-11-18", "close": 241.09, "volume": 6512986.0}, {"date": "2024-11-19", "close": 243.25, "volume": 6579103.0}, {"date": "2024-11-20", "close": 244.62, "volume": 6630737.0}, {"date": "2024-11-21", "close": 246.66, "volume": 7646429.0}, {"date": "2024-11-22", "close": 249.84, "volume": 7502963.0}, {"date": "2024-11-25", "close": 242.48, "volume": 10733110.0}, {"date": "2024-11-26", "close": 242.95, "volume": 4945897.0}, {"date": "2024-11-27", "close": 243.49, "volume": 6930587.0}, {"date": "2024-11-29", "close": 245.59, "volume": 2708494.0}, {"date": "2024-12-02", "close": 243.44, "volume": 4765001.0}, {"date": "2024-12-03", "close": 243.93, "volume": 3557819.0}, {"date": "2024-12-04", "close": 244.67, "volume": 4608584.0}, {"date": "2024-12-05", "close": 242.86, "volume": 4806206.0}, {"date": "2024-12-06", "close": 242.95, "volume": 3540698.0}, {"date": "2024-12-09", "close": 245.36, "volume": 4711536.0}, {"date": "2024-12-10", "close": 248.59, "volume": 4641963.0}, {"date": "2024-12-11", "close": 250.96, "volume": 11033780.0}, {"date": "2024-12-12", "close": 247.28, "volume": 10149590.0}, {"date": "2024-12-13", "close": 244.29, "volume": 6602591.0}, {"date": "2024-12-16", "close": 244.88, "volume": 3310036.0}, {"date": "2024-12-17", "close": 243.94, "volume": 4421339.0}, {"date": "2024-12-18", "close": 239.26, "volume": 8015848.0}, {"date": "2024-12-19", "close": 239.6, "volume": 8113568.0}, {"date": "2024-12-20", "close": 242.1, "volume": 9527805.0}, {"date": "2024-12-23", "close": 240.96, "volume": 5835498.0}, {"date": "2024-12-24", "close": 241.44, "volume": 2421008.0}, {"date": "2024-12-26", "close": 243.07, "volume": 4651778.0}, {"date": "2024-12-27", "close": 241.4, "volume": 4728440.0}, {"date": "2024-12-30", "close": 240.63, "volume": 3522539.0}, {"date": "2024-12-31", "close": 242.13, "volume": 2522102.0}, {"date": "2025-01-02", "close": 245.42, "volume": 6241899.0}, {"date": "2025-01-03", "close": 243.49, "volume": 4875546.0}, {"date": "2025-01-06", "close": 243.19, "volume": 3758903.0}, {"date": "2025-01-07", "close": 244.56, "volume": 5090333.0}, {"date": "2025-01-08", "close": 245.86, "volume": 6303334.0}, {"date": "2025-01-10", "close": 248.21, "volume": 12380130.0}, {"date": "2025-01-13", "close": 245.74, "volume": 8448595.0}, {"date": "2025-01-14", "close": 247.03, "volume": 4914837.0}, {"date": "2025-01-15", "close": 248.88, "volume": 6344973.0}, {"date": "2025-01-16", "close": 250.6, "volume": 9235998.0}, {"date": "2025-01-17", "close": 249.27, "volume": 8312858.0}, {"date": "2025-01-21", "close": 253.13, "volume": 7668119.0}, {"date": "2025-01-22", "close": 254.43, "volume": 5213777.0}, {"date": "2025-01-23", "close": 254.07, "volume": 6511526.0}, {"date": "2025-01-24", "close": 255.65, "volume": 7341337.0}, {"date": "2025-01-27", "close": 252.99, "volume": 5799780.0}, {"date": "2025-01-28", "close": 255.18, "volume": 5332005.0}, {"date": "2025-01-29", "close": 254.2, "volume": 5671753.0}, {"date": "2025-01-30", "close": 258.05, "volume": 12981160.0}, {"date": "2025-01-31", "close": 258.56, "volume": 8965576.0}, {"date": "2025-02-03", "close": 259.94, "volume": 11521090.0}, {"date": "2025-02-04", "close": 262.5, "volume": 9850412.0}, {"date": "2025-02-05", "close": 264.13, "volume": 12681130.0}, {"date": "2025-02-06", "close": 263.43, "volume": 8731433.0}, {"date": "2025-02-07", "close": 263.9, "volume": 9154042.0}, {"date": "2025-02-10", "close": 268.37, "volume": 13250310.0}, {"date": "2025-02-11", "close": 267.39, "volume": 7169450.0}, {"date": "2025-02-12", "close": 267.67, "volume": 9328598.0}, {"date": "2025-02-13", "close": 270.31, "volume": 8347547.0}, {"date": "2025-02-14", "close": 266.29, "volume": 11546720.0}, {"date": "2025-02-18", "close": 270.7, "volume": 8185949.0}, {"date": "2025-02-19", "close": 270.85, "volume": 9342452.0}, {"date": "2025-02-20", "close": 270.99, "volume": 7356900.0}, {"date": "2025-02-21", "close": 270.74, "volume": 8917431.0}, {"date": "2025-02-24", "close": 272.21, "volume": 5374360.0}, {"date": "2025-02-25", "close": 268.62, "volume": 10079780.0}, {"date": "2025-02-26", "close": 269.03, "volume": 7276033.0}, {"date": "2025-02-27", "close": 264.93, "volume": 9374626.0}, {"date": "2025-02-28", "close": 263.27, "volume": 11504490.0}, {"date": "2025-03-03", "close": 266.74, "volume": 7725647.0}, {"date": "2025-03-04", "close": 269.06, "volume": 8481343.0}, {"date": "2025-03-05", "close": 269.62, "volume": 6990354.0}, {"date": "2025-03-06", "close": 268.25, "volume": 6136447.0}, {"date": "2025-03-07", "close": 268.39, "volume": 10431240.0}, {"date": "2025-03-10", "close": 266.04, "volume": 7593890.0}, {"date": "2025-03-11", "close": 269.16, "volume": 8436562.0}, {"date": "2025-03-12", "close": 270.33, "volume": 7236239.0}, {"date": "2025-03-13", "close": 275.13, "volume": 13741460.0}, {"date": "2025-03-14", "close": 275.24, "volume": 13364970.0}, {"date": "2025-03-17", "close": 276.73, "volume": 8583359.0}, {"date": "2025-03-18", "close": 279.96, "volume": 9596547.0}, {"date": "2025-03-19", "close": 281.11, "volume": 8822197.0}, {"date": "2025-03-20", "close": 280.75, "volume": 5863288.0}, {"date": "2025-03-21", "close": 278.49, "volume": 9359340.0}, {"date": "2025-03-24", "close": 277.25, "volume": 7870109.0}, {"date": "2025-03-25", "close": 278.47, "volume": 5090179.0}, {"date": "2025-03-26", "close": 278.24, "volume": 3741843.0}, {"date": "2025-03-27", "close": 281.97, "volume": 8476335.0}, {"date": "2025-03-28", "close": 284.06, "volume": 9563660.0}, {"date": "2025-03-31", "close": 288.14, "volume": 13925100.0}, {"date": "2025-04-01", "close": 287.57, "volume": 15923550.0}, {"date": "2025-04-02", "close": 288.16, "volume": 11074790.0}, {"date": "2025-04-03", "close": 286.42, "volume": 20524390.0}, {"date": "2025-04-04", "close": 279.72, "volume": 21517160.0}, {"date": "2025-04-07", "close": 273.71, "volume": 19806990.0}, {"date": "2025-04-08", "close": 275.2, "volume": 12639530.0}, {"date": "2025-04-09", "close": 285.38, "volume": 25342180.0}, {"date": "2025-04-10", "close": 292.35, "volume": 19837800.0}, {"date": "2025-04-11", "close": 297.93, "volume": 21080130.0}, {"date": "2025-04-14", "close": 296.23, "volume": 12427590.0}, {"date": "2025-04-15", "close": 297.78, "volume": 7924134.0}, {"date": "2025-04-16", "close": 307.47, "volume": 20778080.0}, {"date": "2025-04-17", "close": 306.12, "volume": 18287830.0}, {"date": "2025-04-21", "close": 315.59, "volume": 20372260.0}, {"date": "2025-04-22", "close": 311.11, "volume": 35242290.0}, {"date": "2025-04-23", "close": 303.65, "volume": 25421460.0}, {"date": "2025-04-24", "close": 308.07, "volume": 10844970.0}, {"date": "2025-04-25", "close": 304.73, "volume": 10691590.0}, {"date": "2025-04-28", "close": 309.07, "volume": 9375484.0}, {"date": "2025-04-29", "close": 306.06, "volume": 6852106.0}, {"date": "2025-04-30", "close": 303.77, "volume": 8331894.0}, {"date": "2025-05-01", "close": 297.46, "volume": 14969060.0}, {"date": "2025-05-02", "close": 297.98, "volume": 8678366.0}, {"date": "2025-05-05", "close": 306.88, "volume": 8924009.0}, {"date": "2025-05-06", "close": 315.48, "volume": 11445270.0}, {"date": "2025-05-07", "close": 310.75, "volume": 7909976.0}, {"date": "2025-05-08", "close": 304.63, "volume": 11927580.0}, {"date": "2025-05-09", "close": 306.84, "volume": 6913131.0}, {"date": "2025-05-12", "close": 298.19, "volume": 14375880.0}, {"date": "2025-05-13", "close": 299.46, "volume": 10233600.0}, {"date": "2025-05-14", "close": 293.16, "volume": 14800600.0}, {"date": "2025-05-15", "close": 297.84, "volume": 13497740.0}, {"date": "2025-05-16", "close": 294.24, "volume": 14173040.0}, {"date": "2025-05-19", "close": 298.03, "volume": 11656260.0}, {"date": "2025-05-20", "close": 303.58, "volume": 12850980.0}, {"date": "2025-05-21", "close": 305.82, "volume": 12414520.0}, {"date": "2025-05-22", "close": 303.11, "volume": 9704165.0}, {"date": "2025-05-23", "close": 309.75, "volume": 13339470.0}, {"date": "2025-05-27", "close": 304.5, "volume": 9578486.0}, {"date": "2025-05-28", "close": 303.81, "volume": 8803333.0}, {"date": "2025-05-29", "close": 305.61, "volume": 9502412.0}, {"date": "2025-05-30", "close": 303.6, "volume": 9553260.0}, {"date": "2025-06-02", "close": 311.67, "volume": 13593230.0}, {"date": "2025-06-03", "close": 308.91, "volume": 9315081.0}, {"date": "2025-06-04", "close": 310.9, "volume": 7462529.0}, {"date": "2025-06-05", "close": 309.33, "volume": 10856010.0}, {"date": "2025-06-06", "close": 305.18, "volume": 7787508.0}, {"date": "2025-06-09", "close": 306.62, "volume": 7159036.0}, {"date": "2025-06-10", "close": 306.71, "volume": 7071702.0}, {"date": "2025-06-11", "close": 308.37, "volume": 9248766.0}, {"date": "2025-06-12", "close": 312.2, "volume": 11531410.0}, {"date": "2025-06-13", "close": 316.29, "volume": 16592950.0}, {"date": "2025-06-16", "close": 311.78, "volume": 12848440.0}, {"date": "2025-06-17", "close": 311.94, "volume": 8234115.0}, {"date": "2025-06-18", "close": 310.26, "volume": 9370785.0}, {"date": "2025-06-20", "close": 310.13, "volume": 8794711.0}, {"date": "2025-06-23", "close": 311.08, "volume": 12687920.0}, {"date": "2025-06-24", "close": 306.19, "volume": 12035180.0}, {"date": "2025-06-25", "close": 307.12, "volume": 6733155.0}, {"date": "2025-06-26", "close": 306.78, "volume": 6787517.0}, {"date": "2025-06-27", "close": 301.22, "volume": 13301310.0}, {"date": "2025-06-30", "close": 304.83, "volume": 8192086.0}, {"date": "2025-07-01", "close": 307.55, "volume": 9335647.0}, {"date": "2025-07-02", "close": 309.25, "volume": 8316377.0}, {"date": "2025-07-03", "close": 307.14, "volume": 5275838.0}, {"date": "2025-07-07", "close": 307.37, "volume": 7351641.0}, {"date": "2025-07-08", "close": 304.16, "volume": 11840550.0}, {"date": "2025-07-09", "close": 305.52, "volume": 10644080.0}, {"date": "2025-07-10", "close": 306.2, "volume": 7059561.0}, {"date": "2025-07-11", "close": 309.14, "volume": 9187302.0}, {"date": "2025-07-14", "close": 308.01, "volume": 5772879.0}, {"date": "2025-07-15", "close": 306.73, "volume": 8149008.0}, {"date": "2025-07-16", "close": 308.26, "volume": 17693100.0}, {"date": "2025-07-17", "close": 307.59, "volume": 6642258.0}, {"date": "2025-07-18", "close": 308.39, "volume": 5574281.0}, {"date": "2025-07-21", "close": 313.13, "volume": 10995760.0}, {"date": "2025-07-22", "close": 316.1, "volume": 13691850.0}, {"date": "2025-07-23", "close": 312.18, "volume": 10547520.0}, {"date": "2025-07-24", "close": 310.27, "volume": 7698763.0}, {"date": "2025-07-25", "close": 307.4, "volume": 9376386.0}, {"date": "2025-07-28", "close": 305.41, "volume": 9275440.0}, {"date": "2025-07-29", "close": 306.25, "volume": 5741114.0}, {"date": "2025-07-30", "close": 300.96, "volume": 13459600.0}, {"date": "2025-07-31", "close": 302.96, "volume": 8980956.0}, {"date": "2025-08-01", "close": 309.11, "volume": 12843360.0}, {"date": "2025-08-04", "close": 310.91, "volume": 7639030.0}, {"date": "2025-08-05", "close": 311.16, "volume": 6997693.0}, {"date": "2025-08-06", "close": 310.5, "volume": 7418158.0}, {"date": "2025-08-07", "close": 313.12, "volume": 10891460.0}, {"date": "2025-08-08", "close": 313.05, "volume": 19886800.0}, {"date": "2025-08-11", "close": 308.55, "volume": 10326700.0}, {"date": "2025-08-12", "close": 308.27, "volume": 9701725.0}, {"date": "2025-08-13", "close": 309.21, "volume": 4718586.0}, {"date": "2025-08-14", "close": 307.25, "volume": 5817726.0}, {"date": "2025-08-15", "close": 307.43, "volume": 5990110.0}, {"date": "2025-08-18", "close": 306.95, "volume": 6150140.0}, {"date": "2025-08-19", "close": 305.27, "volume": 5029939.0}, {"date": "2025-08-20", "close": 308.36, "volume": 6515411.0}, {"date": "2025-08-21", "close": 307.29, "volume": 4808975.0}, {"date": "2025-08-22", "close": 310.58, "volume": 8526492.0}, {"date": "2025-08-25", "close": 309.83, "volume": 4044429.0}, {"date": "2025-08-26", "close": 312.08, "volume": 11698460.0}, {"date": "2025-08-27", "close": 312.71, "volume": 4320071.0}, {"date": "2025-08-28", "close": 315.03, "volume": 9610202.0}, {"date": "2025-08-29", "close": 318.07, "volume": 15642640.0}, {"date": "2025-09-02", "close": 325.59, "volume": 21247530.0}, {"date": "2025-09-03", "close": 328.14, "volume": 16062220.0}, {"date": "2025-09-04", "close": 326.69, "volume": 11703130.0}, {"date": "2025-09-05", "close": 331.05, "volume": 16065150.0}, {"date": "2025-09-08", "close": 334.82, "volume": 18617330.0}, {"date": "2025-09-09", "close": 334.06, "volume": 21641940.0}, {"date": "2025-09-10", "close": 335.26, "volume": 11945670.0}, {"date": "2025-09-11", "close": 334.76, "volume": 9082647.0}, {"date": "2025-09-12", "close": 335.42, "volume": 9619709.0}, {"date": "2025-09-15", "close": 338.91, "volume": 10569880.0}, {"date": "2025-09-16", "close": 339.59, "volume": 12161530.0}, {"date": "2025-09-17", "close": 336.97, "volume": 16535310.0}, {"date": "2025-09-18", "close": 335.62, "volume": 14913270.0}, {"date": "2025-09-19", "close": 339.18, "volume": 14982570.0}, {"date": "2025-09-22", "close": 345.05, "volume": 12386420.0}, {"date": "2025-09-23", "close": 346.46, "volume": 18383980.0}, {"date": "2025-09-24", "close": 343.32, "volume": 12709070.0}, {"date": "2025-09-25", "close": 344.75, "volume": 12639580.0}, {"date": "2025-09-26", "close": 346.74, "volume": 11698210.0}, {"date": "2025-09-29", "close": 352.46, "volume": 15719620.0}, {"date": "2025-09-30", "close": 355.47, "volume": 13312350.0}, {"date": "2025-10-01", "close": 356.03, "volume": 15573610.0}, {"date": "2025-10-02", "close": 354.79, "volume": 16162050.0}, {"date": "2025-10-03", "close": 357.64, "volume": 14463960.0}, {"date": "2025-10-06", "close": 364.38, "volume": 17093660.0}, {"date": "2025-10-07", "close": 366.26, "volume": 16836770.0}, {"date": "2025-10-08", "close": 372.3, "volume": 28052280.0}, {"date": "2025-10-09", "close": 365.43, "volume": 33674820.0}, {"date": "2025-10-10", "close": 369.12, "volume": 24192780.0}, {"date": "2025-10-13", "close": 378.09, "volume": 18514420.0}, {"date": "2025-10-14", "close": 380.79, "volume": 18409630.0}, {"date": "2025-10-15", "close": 387.39, "volume": 20598320.0}, {"date": "2025-10-16", "close": 396.45, "volume": 33621440.0}, {"date": "2025-10-17", "close": 388.99, "volume": 62024970.0}, {"date": "2025-10-20", "close": 403.15, "volume": 34523020.0}, {"date": "2025-10-21", "close": 377.24, "volume": 54101420.0}, {"date": "2025-10-22", "close": 377.28, "volume": 30524130.0}, {"date": "2025-10-23", "close": 378.79, "volume": 13695500.0}, {"date": "2025-10-24", "close": 377.52, "volume": 13263800.0}, {"date": "2025-10-27", "close": 367.01, "volume": 23657600.0}, {"date": "2025-10-28", "close": 364.38, "volume": 19257590.0}, {"date": "2025-10-29", "close": 363.0, "volume": 18891850.0}, {"date": "2025-10-30", "close": 370.13, "volume": 14812750.0}, {"date": "2025-10-31", "close": 368.12, "volume": 11077910.0}, {"date": "2025-11-03", "close": 368.78, "volume": 7254265.0}, {"date": "2025-11-04", "close": 362.32, "volume": 11540060.0}, {"date": "2025-11-05", "close": 366.51, "volume": 8357300.0}, {"date": "2025-11-06", "close": 366.07, "volume": 6891096.0}, {"date": "2025-11-07", "close": 368.31, "volume": 11060360.0}, {"date": "2025-11-10", "close": 378.38, "volume": 13456210.0}, {"date": "2025-11-11", "close": 379.87, "volume": 10753180.0}, {"date": "2025-11-12", "close": 385.99, "volume": 16203720.0}, {"date": "2025-11-13", "close": 382.87, "volume": 15867870.0}, {"date": "2025-11-14", "close": 375.96, "volume": 15198030.0}, {"date": "2025-11-17", "close": 371.65, "volume": 13295250.0}, {"date": "2025-11-18", "close": 374.35, "volume": 7818783.0}, {"date": "2025-11-19", "close": 374.96, "volume": 10980420.0}, {"date": "2025-11-20", "close": 374.85, "volume": 10506550.0}, {"date": "2025-11-21", "close": 374.27, "volume": 13194560.0}, {"date": "2025-11-24", "close": 380.2, "volume": 10085320.0}, {"date": "2025-11-25", "close": 380.08, "volume": 10462810.0}, {"date": "2025-11-26", "close": 383.12, "volume": 9184071.0}, {"date": "2025-11-28", "close": 387.88, "volume": 7175407.0}, {"date": "2025-12-01", "close": 389.75, "volume": 11177070.0}, {"date": "2025-12-02", "close": 387.24, "volume": 8103923.0}, {"date": "2025-12-03", "close": 386.88, "volume": 7886793.0}, {"date": "2025-12-04", "close": 387.13, "volume": 6754434.0}, {"date": "2025-12-05", "close": 386.44, "volume": 9449808.0}, {"date": "2025-12-08", "close": 385.42, "volume": 6822119.0}, {"date": "2025-12-09", "close": 387.4, "volume": 6358694.0}, {"date": "2025-12-10", "close": 389.05, "volume": 9120475.0}, {"date": "2025-12-11", "close": 393.24, "volume": 11240630.0}, {"date": "2025-12-12", "close": 395.44, "volume": 16792060.0}, {"date": "2025-12-15", "close": 395.8, "volume": 11345030.0}, {"date": "2025-12-16", "close": 395.89, "volume": 9201557.0}, {"date": "2025-12-17", "close": 399.29, "volume": 10456890.0}, {"date": "2025-12-18", "close": 398.57, "volume": 11837550.0}, {"date": "2025-12-19", "close": 399.02, "volume": 9894767.0}, {"date": "2025-12-22", "close": 408.23, "volume": 14202070.0}, {"date": "2025-12-23", "close": 413.64, "volume": 13193260.0}, {"date": "2025-12-24", "close": 411.93, "volume": 6718437.0}, {"date": "2025-12-26", "close": 416.74, "volume": 10476230.0}, {"date": "2025-12-29", "close": 398.6, "volume": 20679240.0}, {"date": "2025-12-30", "close": 398.89, "volume": 10179030.0}, {"date": "2025-12-31", "close": 396.31, "volume": 10194740.0}, {"date": "2026-01-02", "close": 398.28, "volume": 10372570.0}, {"date": "2026-01-05", "close": 408.76, "volume": 13410640.0}, {"date": "2026-01-06", "close": 413.18, "volume": 11640910.0}, {"date": "2026-01-07", "close": 409.23, "volume": 10589450.0}, {"date": "2026-01-08", "close": 411.49, "volume": 8705926.0}, {"date": "2026-01-09", "close": 414.47, "volume": 14011240.0}, {"date": "2026-01-12", "close": 422.23, "volume": 20904130.0}, {"date": "2026-01-13", "close": 421.63, "volume": 16681220.0}, {"date": "2026-01-14", "close": 425.94, "volume": 18305540.0}, {"date": "2026-01-15", "close": 423.33, "volume": 14253250.0}, {"date": "2026-01-16", "close": 421.29, "volume": 20951570.0}, {"date": "2026-01-20", "close": 437.23, "volume": 21308140.0}, {"date": "2026-01-21", "close": 443.6, "volume": 38830230.0}, {"date": "2026-01-22", "close": 451.79, "volume": 19251190.0}, {"date": "2026-01-23", "close": 458.0, "volume": 21531870.0}, {"date": "2026-01-26", "close": 464.7, "volume": 34155970.0}, {"date": "2026-01-27", "close": 476.1, "volume": 28386220.0}, {"date": "2026-01-28", "close": 494.56, "volume": 44154580.0}, {"date": "2026-01-29", "close": 495.9, "volume": 69970860.0}, {"date": "2026-01-30", "close": 444.95, "volume": 86593520.0}, {"date": "2026-02-02", "close": 427.13, "volume": 41626230.0}, {"date": "2026-02-03", "close": 454.29, "volume": 28703470.0}, {"date": "2026-02-04", "close": 453.97, "volume": 24427920.0}, {"date": "2026-02-05", "close": 441.88, "volume": 17718070.0}, {"date": "2026-02-06", "close": 455.46, "volume": 12663910.0}, {"date": "2026-02-09", "close": 467.03, "volume": 12330870.0}, {"date": "2026-02-10", "close": 462.4, "volume": 7861589.0}, {"date": "2026-02-11", "close": 467.63, "volume": 11209600.0}, {"date": "2026-02-12", "close": 451.39, "volume": 20488830.0}, {"date": "2026-02-13", "close": 462.62, "volume": 12359350.0}, {"date": "2026-02-17", "close": 448.2, "volume": 10976090.0}, {"date": "2026-02-18", "close": 458.28, "volume": 10226300.0}, {"date": "2026-02-19", "close": 459.56, "volume": 8411438.0}, {"date": "2026-02-20", "close": 468.62, "volume": 14316250.0}, {"date": "2026-02-23", "close": 481.28, "volume": 17441570.0}, {"date": "2026-02-24", "close": 474.61, "volume": 14147100.0}, {"date": "2026-02-25", "close": 473.42, "volume": 12954280.0}, {"date": "2026-02-26", "close": 477.48, "volume": 12375050.0}, {"date": "2026-02-27", "close": 483.75, "volume": 16795080.0}, {"date": "2026-03-02", "close": 490.0, "volume": 19916580.0}, {"date": "2026-03-03", "close": 468.14, "volume": 22591540.0}, {"date": "2026-03-04", "close": 471.8, "volume": 9985887.0}, {"date": "2026-03-05", "close": 466.13, "volume": 11674830.0}, {"date": "2026-03-06", "close": 473.51, "volume": 10489820.0}, {"date": "2026-03-09", "close": 472.53, "volume": 8829848.0}, {"date": "2026-03-10", "close": 477.86, "volume": 9616837.0}, {"date": "2026-03-11", "close": 476.24, "volume": 7522851.0}, {"date": "2026-03-12", "close": 466.88, "volume": 11900580.0}, {"date": "2026-03-13", "close": 460.84, "volume": 11741580.0}, {"date": "2026-03-16", "close": 460.43, "volume": 8964093.0}, {"date": "2026-03-17", "close": 459.27, "volume": 7610091.0}, {"date": "2026-03-18", "close": 444.74, "volume": 18375610.0}, {"date": "2026-03-19", "close": 426.41, "volume": 30205980.0}, {"date": "2026-03-20", "close": 413.38, "volume": 27204940.0}, {"date": "2026-03-23", "close": 404.04, "volume": 36796840.0}, {"date": "2026-03-24", "close": 404.13, "volume": 17478520.0}, {"date": "2026-03-25", "close": 416.29, "volume": 15713160.0}, {"date": "2026-03-26", "close": 400.64, "volume": 15756340.0}, {"date": "2026-03-27", "close": 414.7, "volume": 16580720.0}, {"date": "2026-03-30", "close": 414.58, "volume": 13172070.0}, {"date": "2026-03-31", "close": 430.29, "volume": 14534300.0}, {"date": "2026-04-01", "close": 437.82, "volume": 14133120.0}, {"date": "2026-04-02", "close": 429.41, "volume": 10838640.0}, {"date": "2026-04-06", "close": 427.65, "volume": 5417250.0}, {"date": "2026-04-07", "close": 431.81, "volume": 7263495.0}, {"date": "2026-04-08", "close": 434.53, "volume": 9689696.0}, {"date": "2026-04-09", "close": 437.91, "volume": 6748462.0}, {"date": "2026-04-10", "close": 437.13, "volume": 6193254.0}, {"date": "2026-04-13", "close": 435.36, "volume": 5549419.0}, {"date": "2026-04-14", "close": 445.09, "volume": 8731650.0}, {"date": "2026-04-15", "close": 440.46, "volume": 6455885.0}, {"date": "2026-04-16", "close": 440.08, "volume": 5350127.0}, {"date": "2026-04-17", "close": 445.93, "volume": 9711965.0}, {"date": "2026-04-20", "close": 445.93, "volume": null}, {"date": "2026-04-21", "close": 429.57, "volume": 9480023.0}, {"date": "2026-04-22", "close": 435.26, "volume": 5178054.0}, {"date": "2026-04-23", "close": 431.04, "volume": 4976399.0}, {"date": "2026-04-24", "close": 433.25, "volume": 5924116.0}, {"date": "2026-04-27", "close": 429.89, "volume": 6105233.0}, {"date": "2026-04-28", "close": 421.91, "volume": 7723432.0}, {"date": "2026-04-29", "close": 417.41, "volume": 6452572.0}, {"date": "2026-04-30", "close": 423.66, "volume": 6732811.0}, {"date": "2026-05-01", "close": 423.18, "volume": 5911487.0}, {"date": "2026-05-04", "close": 414.71, "volume": 7285730.0}, {"date": "2026-05-05", "close": 418.27, "volume": 4279931.0}, {"date": "2026-05-06", "close": 430.96, "volume": 7013889.0}, {"date": "2026-05-07", "close": 431.68, "volume": 6816211.0}, {"date": "2026-05-08", "close": 433.77, "volume": 5380821.0}, {"date": "2026-05-11", "close": 434.65, "volume": 5569059.0}, {"date": "2026-05-12", "close": 432.93, "volume": 6660930.0}, {"date": "2026-05-13", "close": 430.5, "volume": 4180266.0}, {"date": "2026-05-14", "close": 427.21, "volume": 4021406.0}, {"date": "2026-05-15", "close": 417.29, "volume": 9360392.0}, {"date": "2026-05-18", "close": 418.43, "volume": 5628254.0}, {"date": "2026-05-19", "close": 411.5, "volume": 5419418.0}, {"date": "2026-05-20", "close": 417.4, "volume": 6004981.0}, {"date": "2026-05-21", "close": 416.99, "volume": 4679936.0}, {"date": "2026-05-22", "close": 413.82, "volume": 5528437.0}, {"date": "2026-05-26", "close": 414.0, "volume": 5098408.0}, {"date": "2026-05-27", "close": 408.49, "volume": 6624575.0}, {"date": "2026-05-28", "close": 412.77, "volume": 7184086.0}, {"date": "2026-05-29", "close": 417.12, "volume": 7705706.0}, {"date": "2026-06-01", "close": 411.26, "volume": 6158855.0}, {"date": "2026-06-02", "close": 411.95, "volume": 3823879.0}, {"date": "2026-06-03", "close": 407.87, "volume": 5038037.0}, {"date": "2026-06-04", "close": 411.27, "volume": 4646545.0}, {"date": "2026-06-05", "close": 396.24, "volume": 11473870.0}, {"date": "2026-06-08", "close": 397.27, "volume": 8057349.0}, {"date": "2026-06-09", "close": 390.78, "volume": 9567301.0}, {"date": "2026-06-10", "close": 374.58, "volume": 13956160.0}, {"date": "2026-06-11", "close": 386.32, "volume": 12622480.0}, {"date": "2026-06-12", "close": 386.54, "volume": 7532577.0}, {"date": "2026-06-15", "close": 396.55, "volume": 10477120.0}, {"date": "2026-06-16", "close": 397.63, "volume": 6003963.0}, {"date": "2026-06-17", "close": 388.6, "volume": 13343020.0}, {"date": "2026-06-18", "close": 387.12, "volume": 7627319.0}, {"date": "2026-06-22", "close": 384.59, "volume": 7835120.0}, {"date": "2026-06-23", "close": 377.32, "volume": 7389590.0}, {"date": "2026-06-24", "close": 365.92, "volume": 12741720.0}, {"date": "2026-06-25", "close": 369.46, "volume": 9164674.0}, {"date": "2026-06-26", "close": 373.63, "volume": 5603324.0}, {"date": "2026-06-29", "close": 368.58, "volume": 5006269.0}, {"date": "2026-06-30", "close": 368.38, "volume": 5302053.0}, {"date": "2026-07-01", "close": 370.6, "volume": 9058287.0}, {"date": "2026-07-02", "close": 378.13, "volume": 7607967.0}, {"date": "2026-07-06", "close": 382.13, "volume": 3906524.0}, {"date": "2026-07-07", "close": 377.49, "volume": 4815434.0}, {"date": "2026-07-08", "close": 374.45, "volume": 7728535.0}, {"date": "2026-07-09", "close": 378.18, "volume": 4754582.0}, {"date": "2026-07-10", "close": 377.01, "volume": 5455434.0}, {"date": "2026-07-13", "close": 367.13, "volume": 7161731.0}, {"date": "2026-07-14", "close": 372.15, "volume": 6303383.0}, {"date": "2026-07-15", "close": 372.35, "volume": 7683667.0}, {"date": "2026-07-16", "close": 364.96, "volume": 9048047.0}, {"date": "2026-07-17", "close": 368.41, "volume": 6456632.0}, {"date": "2026-07-20", "close": 367.6, "volume": 3922524.0}, {"date": "2026-07-21", "close": 374.81, "volume": 6070621.0}, {"date": "2026-07-22", "close": 379.12, "volume": 7115061.0}, {"date": "2026-07-23", "close": 371.52, "volume": 9820641.0}, {"date": "2026-07-24", "close": 371.9, "volume": 3852356.0}, {"date": "2026-07-27", "close": 374.63, "volume": 3699961.0}, {"date": "2026-07-28", "close": 369.37, "volume": 4819262.0}, {"date": "2026-07-29", "close": 371.08, "volume": 11839940.0}, {"date": "2026-07-30", "close": 377.16, "volume": 5968409.0}, {"date": "2026-07-31", "close": 371.54, "volume": 6825924.0}, {"date": "2026-08-03", "close": 371.71, "volume": 4968937.0}, {"date": "2026-08-04", "close": 374.16, "volume": 5723063.0}, {"date": "2026-08-05", "close": 389.64, "volume": 14758690.0}, {"date": "2026-08-06", "close": 389.67, "volume": 10954330.0}, {"date": "2026-08-07", "close": 398.47, "volume": 13324500.0}, {"date": "2026-08-10", "close": 402.54, "volume": 11057000.0}, {"date": "2026-08-11", "close": 400.96, "volume": 7439138.0}, {"date": "2026-08-12", "close": 404.92, "volume": 10383090.0}, {"date": "2026-08-13", "close": 398.96, "volume": 8695240.0}, {"date": "2026-08-14", "close": 401.48, "volume": 6749803.0}, {"date": "2026-08-17", "close": 405.49, "volume": 9604102.0}, {"date": "2026-08-18", "close": 398.55, "volume": 10660890.0}, {"date": "2026-08-19", "close": 413.84, "volume": 17480670.0}, {"date": "2026-08-20", "close": 415.26, "volume": 13900940.0}, {"date": "2026-08-21", "close": 423.36, "volume": 14528990.0}, {"date": "2026-08-24", "close": 426.69, "volume": 18942970.0}, {"date": "2026-08-25", "close": 428.07, "volume": 12450560.0}, {"date": "2026-08-26", "close": 421.32, "volume": 9816476.0}, {"date": "2026-08-27", "close": 422.6, "volume": 7088987.0}, {"date": "2026-08-28", "close": 408.89, "volume": 25044420.0}, {"date": "2026-08-31", "close": 408.42, "volume": 9490022.0}, {"date": "2026-09-01", "close": 396.75, "volume": 13143010.0}, {"date": "2026-09-02", "close": 402.78, "volume": 13714090.0}, {"date": "2026-09-03", "close": 410.22, "volume": 12509470.0}, {"date": "2026-09-04", "close": 406.77, "volume": 9819435.0}, {"date": "2026-09-08", "close": 399.72, "volume": 8992198.0}, {"date": "2026-09-09", "close": 403.35, "volume": 8188431.0}, {"date": "2026-09-10", "close": 396.36, "volume": 10202950.0}, {"date": "2026-09-11", "close": 398.77, "volume": 10962990.0}, {"date": "2026-09-14", "close": 392.84, "volume": 7435126.0}, {"date": "2026-09-15", "close": 394.15, "volume": 6705452.0}, {"date": "2026-09-16", "close": 391.74, "volume": 15773160.0}, {"date": "2026-09-17", "close": 398.36, "volume": 7746109.0}, {"date": "2026-09-18", "close": 401.17, "volume": 9523869.0}, {"date": "2026-09-21", "close": 398.38, "volume": 6410962.0}, {"date": "2026-09-22", "close": 400.07, "volume": 6519914.0}, {"date": "2026-09-23", "close": 392.88, "volume": 7546968.0}, {"date": "2026-09-24", "close": 391.69, "volume": 6710214.0}, {"date": "2026-09-25", "close": 393.41, "volume": 7701093.0}, {"date": "2026-09-28", "close": 377.91, "volume": 14843410.0}, {"date": "2026-09-29", "close": 382.89, "volume": 8122813.0}, {"date": "2026-09-30", "close": 380.84, "volume": 7016183.0}, {"date": "2026-10-01", "close": 382.76, "volume": 6095924.0}, {"date": "2026-10-02", "close": 380.14, "volume": 9322144.0}, {"date": "2026-10-05", "close": 379.55, "volume": 4289413.0}, {"date": "2026-10-06", "close": 382.27, "volume": 7513723.0}, {"date": "2026-10-07", "close": 375.88, "volume": 7216594.0}, {"date": "2026-10-08", "close": 378.62, "volume": 9706596.0}, {"date": "2026-10-09", "close": 384.58, "volume": 7472309.0}], "refreshing": true}