{"ticker": "GOOG", "overview": {"cik": "1652044", "ticker": "GOOGL", "name": "Alphabet Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "424B5", "date": "2026-11-02", "title": "Prospectus", "accession": "0001193125-26-442515", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442116", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001652044-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001652044-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434846", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434841", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434840", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434839", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434837", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434831", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423187", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412669", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001921094-26-001058", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408019", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408016", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408009", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408007", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393517", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393515", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393513", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393511", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393509", "price_sensitive": false}]}, "description": "Alphabet Inc. trades as GOOG on the NASDAQ and is registered in the United States. Privy Trades holds 168 insider filings for the company. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "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": "GOOG", "has_prices": true, "as_of": "2026-08-07", "last": 353.47, "prev_close": 356.62, "change": -3.1499999999999773, "change_pct": -0.0088329314115865, "session_volume": 14516680.0, "vwap_5": 364.6342433152969, "vwap_20": 346.398257233738, "vwap_60": 357.9464791132347, "vwap_250": 309.16626512415905, "high_52w": 399.04, "low_52w": 273.14, "avg_volume_20": 21404494.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035671-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael Rulli dumps GOOG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035671.pdf", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "HOUSE-2026-20035563-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": ",000\nF S: New\nS O: Trust One\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims GOOG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45590}, {"id": "HOUSE-2026-20035464-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71510}, {"id": "HOUSE-2026-20035450-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": ": New\nS O: Fidelity Roth IRA\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Scott Scott Franklin dumps GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035450.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "SENATE-cff197e2b90b4b53b97deecf226a1980-0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc. - Class C Capital Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Jerry Moran, buys GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cff197e2-b90b-4b53-b97d-eecf226a1980/", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191030}, {"id": "HOUSE-2026-20034800-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "nt Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034800.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "HOUSE-2026-20035024-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "nt Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Crenshaw offloads GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035024.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "SENATE-7caf1b69367844208812a1476a1a6158-3", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc. - Class C Capital Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7caf1b69-3678-4420-8812-a1476a1a6158/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-520", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc. - Class C Capital Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313430}, {"id": "SENATE-8d93e30a19a843a993d8e95d629b1039-7", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc. - Class C Capital Stock", "who": "Sen. John Fetterman", "who_key": "Sen. John Fetterman", "role": "Fetterman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Fetterman buys GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d93e30a-19a8-43a9-93d8-e95d629b1039/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313430}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-682", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc. - Class C Capital Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GOOG ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034295-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "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": "Cleo Fields adds GOOG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034295.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "HOUSE-2026-20033858-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "O: Morgan Stanley - E*TRADE IRA\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields adds GOOG to the portfolio ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412790}, {"id": "HOUSE-2026-20033858-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "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": "Cleo Fields adds GOOG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424310}, {"id": "HOUSE-2026-20033789-T4", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "ase Brokerage Account (3935)\nJT Alphabet Inc. - Class C Capital Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "On the Hill: Hon. Julie Johnson sells GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460310}, {"id": "HOUSE-2025-20033616-T4", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "O: Morgan Stanley - E*TRADE #2\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "HOUSE-2025-20029105-T0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class C Capital Stock", "who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06 \u00b7 partial", "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. Debbie Dingell sells GOOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029105.pdf", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494870}, {"id": "HOUSE-2025-20033611-T5", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "ase Brokerage Account (3935)\nJT Alphabet Inc. - Class C Capital Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-18", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Cl C", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (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. Katie Britt sells GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "HOUSE-2025-20033446-T26", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "les Schwab 401K > Schwab 893\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "HOUSE-2025-20033420-T3", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "ase Brokerage Account (3935)\nJT Alphabet Inc. - Class C Capital Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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: Hon. Julie Johnson buys GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "HOUSE-2025-20033446-T24", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "HOUSE-2025-20033446-T25", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain buys GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "HOUSE-2025-20033424-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "O: Morgan Stanley - E*TRADE #2\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up GOOG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033424.pdf", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532310}, {"id": "HOUSE-2025-20033420-T2", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "ase Brokerage Account (3935)\nJT Alphabet Inc. - Class C Capital Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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: Hon. Julie Johnson buys GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535190}, {"id": "HOUSE-2025-20033420-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "rrill Lynch Long Term Growth\nJT Alphabet Inc. - Class C Capital Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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: Hon. Julie Johnson buys GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543830}, {"id": "HOUSE-2025-20033326-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "O: Morgan Stanley - E*TRADE #2\nAlphabet Inc. - Class C Capital Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up GOOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033326.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559670}, {"id": "SENATE-b83b6502520b4403977760f6c2d93bc1-0", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Cl C", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b83b6502-520b-4403-9777-60f6c2d93bc1/", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}, {"id": "SENATE-b83b6502520b4403977760f6c2d93bc1-2", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Cl C", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells GOOG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b83b6502-520b-4403-9777-60f6c2d93bc1/", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}, {"id": "HOUSE-2025-20032211-T1", "src": "CONGRESS", "ticker": "GOOG", "cik": "", "company": "Alphabet Inc.", "company_raw": "w\nS O: Fidelity Rollover IRA\nSP Alphabet Inc. - Class C Capital Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads GOOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock", "new_value": "Alphabet Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001652044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001652044", "applied": 1, "detected_at": "2026-10-24T19:05:36.805372"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GOOGM", "new_value": "Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock", "effective": "", "evidence": "GOOGM is listed again under the same company (Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.889355"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GOOGL", "new_value": "Alphabet Inc. - Class A Common Stock", "effective": "", "evidence": "GOOGL is listed again under the same company (Alphabet Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.889284"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GOOG", "new_value": "Alphabet Inc. - Class C Capital Stock", "effective": "", "evidence": "GOOG is listed again under the same company (Alphabet Inc. - Class C Capital Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.889212"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GOOGN", "new_value": "Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock", "effective": "", "evidence": "GOOGN is listed again under the same company (Alphabet Inc. - Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.599480"}]}, "key_people": [{"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1000001.0, "sold": 0, "net": 1000001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000001.0, "date": "2022-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021837.pdf"}], "latest": {"action": "BUY", "amount": 1000001.0, "date": "2022-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021837.pdf"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 801018.0, "sold": 0, "net": 801018.0, "trades": 18, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034800.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034295.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033424.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033326.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032106.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032106.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032106.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-06-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030472.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030472.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf"}}, {"who": "Hon. John W. Rose", "who_key": "Hon. John W. Rose", "role": "House \u00b7 TN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 250001.0, "net": -250001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030610.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030610.pdf"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 127008.0, "sold": 0, "net": 127008.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-06-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-10-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-10-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 54005.0, "net": -53004.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030312.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-20", "net": -1001.0}, {"date": "2026-09-14", "net": 1001.0}, {"date": "2026-10-02", "net": -100001.0}, {"date": "2026-10-16", "net": -50001.0}], "announcements": [{"form": "424B5", "date": "2026-11-02", "title": "Prospectus", "accession": "0001193125-26-442515", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442116", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001652044-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001652044-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434846", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434841", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434840", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434839", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434837", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434831", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423187", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412669", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001921094-26-001058", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408019", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408016", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408009", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408007", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-408004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393517", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393515", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393513", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393511", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393509", "price_sensitive": false}], "performance": {"ticker": "GOOG", "has_prices": true, "summary": {"n": 89, "avg": 1.6899274406709686, "win_rate": 0.9887640449438202, "best": 8.042928776094966, "worst": -0.03715507613521829, "as_of": "2026-08-07"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-09-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2026-06-23", "score": 0.0, "ref_price": 346.08, "return": 0.02135344429033762}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-06-15", "score": 0.0, "ref_price": 367.11, "return": -0.03715507613521829}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 273.14, "return": 0.2940982646261992}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 273.14, "return": 0.2940982646261992}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 50001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 273.76, "return": 0.29116744593804805}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 304.42, "return": 0.16112607581630645}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 322.16, "return": 0.09718773280357586}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-01-12", "score": 0.0, "ref_price": 332.73, "return": 0.062332822408559516}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-12-15", "score": 0.0, "ref_price": 309.32, "return": 0.14273244536402444}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 281.82, "return": 0.2542402952239019}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 281.9, "return": 0.253884356154665}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-10-29", "score": 0.0, "ref_price": 275.17, "return": 0.28455136824508487}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-27", "score": 0.0, "ref_price": 269.93, "return": 0.3094876449449858}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 251.34, "return": 0.4063420068433199}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 237.49, "return": 0.48835740452229576}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 249.85, "return": 0.4147288373023816}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 249.85, "return": 0.4147288373023816}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 240.78, "return": 0.46802059971758464}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 231.1, "return": 0.529511034184336}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 212.37, "return": 0.664406460422847}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 189.95, "return": 0.8608581205580419}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-30", "score": 0.0, "ref_price": 197.44, "return": 0.7902653970826582}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 196.43, "return": 0.7994705493050961}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 184.7, "return": 0.9137520303194372}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 182.81, "return": 0.9335375526502928}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 171.49, "return": 1.0611697475071433}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 178.79, "return": 0.9770121371441358}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 177.63, "return": 0.9899228733885044}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 169.81, "return": 1.0815617454802429}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 165.4, "return": 1.1370616686819832}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 166.81, "return": 1.118997662010671}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 155.75, "return": 1.269470304975923}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 155.75, "return": 1.269470304975923}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 155.75, "return": 1.269470304975923}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 155.75, "return": 1.269470304975923}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 166.05, "return": 1.1286961758506475}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 161.47, "return": 1.189075370037778}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 159.4, "return": 1.2175031367628608}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 166.57, "return": 1.1220507894578857}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 195.39, "return": 0.8090485695276117}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 190.63, "return": 0.8542202171746317}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 169.43, "return": 1.0862303015994808}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 179.86, "return": 0.9652507505837874}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 171.14, "return": 1.06538506485918}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-17", "score": 0.0, "ref_price": 164.51, "return": 1.1486231840009729}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 164.64, "return": 1.1469266277939751}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 158.61, "return": 1.228548010844209}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 167.63, "return": 1.1086321064248645}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 160.75, "return": 1.1988802488335928}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 184.49, "return": 0.9159304027318554}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 184.49, "return": 0.9159304027318554}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-03", "score": 0.0, "ref_price": 168.99, "return": 1.0916622285342328}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 167.9, "return": 1.105241215008934}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-26", "score": 0.0, "ref_price": 173.69, "return": 1.035062467614716}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 146.37, "return": 1.4149074263851884}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 141.28, "return": 1.5019110985277464}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 134.06, "return": 1.6366552290019396}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 129.45, "return": 1.7305523368095794}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-15", "score": 0.0, "ref_price": 138.3, "return": 1.555820679681851}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-14", "score": 0.0, "ref_price": 131.83, "return": 1.681256163240537}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 125.7, "return": 1.812012728719173}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 106.78, "return": 2.3102640943997006}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-02-10", "score": 0.0, "ref_price": 94.86, "return": 2.726228125658866}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-20", "score": 0.0, "ref_price": 99.28, "return": 2.5603344077356973}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 97.33, "return": 2.6316654679954796}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 97.33, "return": 2.6316654679954796}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 97.33, "return": 2.6316654679954796}, {"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 104.93, "return": 2.36862670351663}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12", "amount": 1000001.0, "date": "2022-09-16", "score": 0.0, "ref_price": 103.63, "return": 2.410884878896073}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 120.65, "return": 1.929714048901782}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 118.22, "return": 1.9899340213161905}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 113.6, "return": 2.1115316901408456}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 112.767, "return": 2.134516303528515}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 109.3725, "return": 2.2317995839904916}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 142.6445, "return": 1.4779784709540154}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 133.866, "return": 1.640476297192715}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-27", "score": 0.0, "ref_price": 76.51, "return": 3.6199189648411974}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 71.5985, "return": 3.9368352688952983}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 71.9195, "return": 3.914800575643602}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-21", "score": 0.0, "ref_price": 70.14, "return": 4.039492443684061}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-21", "score": 0.0, "ref_price": 70.14, "return": 4.039492443684061}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 64.1625, "return": 4.508981102669005}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-04-08", "score": 0.0, "ref_price": 60.514, "return": 4.841127672935189}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 59.346, "return": 4.956088026151721}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-19", "score": 0.0, "ref_price": 55.7645, "return": 5.338620448493217}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-03-25", "score": 0.0, "ref_price": 59.65, "return": 4.925733445096396}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 53.4365, "return": 5.614767059968374}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 53.4365, "return": 5.614767059968374}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2016-03-07", "score": 0.0, "ref_price": 39.088, "return": 8.042928776094966}]}, "price_series": [{"date": "2016-08-08", "close": 39.088, "volume": 22133860.0}, {"date": "2016-08-09", "close": 39.213, "volume": 26369140.0}, {"date": "2016-08-10", "close": 39.234, "volume": 15691180.0}, {"date": "2016-08-11", "close": 39.2425, "volume": 19434840.0}, {"date": "2016-08-12", "close": 39.161, "volume": 14795220.0}, {"date": "2016-08-15", "close": 39.122, "volume": 18763660.0}, {"date": "2016-08-16", "close": 38.857, "volume": 20556720.0}, {"date": "2016-08-17", "close": 38.9955, "volume": 18433320.0}, {"date": "2016-08-18", "close": 38.875, "volume": 14377640.0}, {"date": "2016-08-19", "close": 38.771, "volume": 17217980.0}, {"date": "2016-08-22", "close": 38.6075, "volume": 19008340.0}, {"date": "2016-08-23", "close": 38.604, "volume": 18507120.0}, {"date": "2016-08-24", "close": 38.482, "volume": 21431380.0}, {"date": "2016-08-25", "close": 38.4705, "volume": 18537120.0}, {"date": "2016-08-26", "close": 38.477, "volume": 23294260.0}, {"date": "2016-08-29", "close": 38.6075, "volume": 16950740.0}, {"date": "2016-08-30", "close": 38.4545, "volume": 22598640.0}, {"date": "2016-08-31", "close": 38.3525, "volume": 24958740.0}, {"date": "2016-09-01", "close": 38.439, "volume": 18500380.0}, {"date": "2016-09-02", "close": 38.573, "volume": 21414500.0}, {"date": "2016-09-06", "close": 39.004, "volume": 28837280.0}, {"date": "2016-09-07", "close": 39.0175, "volume": 17877480.0}, {"date": "2016-09-08", "close": 38.766, "volume": 25373260.0}, {"date": "2016-09-09", "close": 37.983, "volume": 37598060.0}, {"date": "2016-09-12", "close": 38.451, "volume": 26209860.0}, {"date": "2016-09-13", "close": 37.9845, "volume": 27883160.0}, {"date": "2016-09-14", "close": 38.1245, "volume": 21874460.0}, {"date": "2016-09-15", "close": 38.588, "volume": 26898900.0}, {"date": "2016-09-16", "close": 38.444, "volume": 40940720.0}, {"date": "2016-09-19", "close": 38.285, "volume": 23439380.0}, {"date": "2016-09-20", "close": 38.5705, "volume": 19508680.0}, {"date": "2016-09-21", "close": 38.811, "volume": 23325800.0}, {"date": "2016-09-22", "close": 39.3605, "volume": 29677980.0}, {"date": "2016-09-23", "close": 39.345, "volume": 28228780.0}, {"date": "2016-09-26", "close": 38.7105, "volume": 30635760.0}, {"date": "2016-09-27", "close": 39.1505, "volume": 23055200.0}, {"date": "2016-09-28", "close": 39.078, "volume": 22164980.0}, {"date": "2016-09-29", "close": 38.7505, "volume": 26205040.0}, {"date": "2016-09-30", "close": 38.8645, "volume": 31665860.0}, {"date": "2016-10-03", "close": 38.628, "volume": 25532280.0}, {"date": "2016-10-04", "close": 38.8215, "volume": 23967220.0}, {"date": "2016-10-05", "close": 38.8235, "volume": 29153220.0}, {"date": "2016-10-06", "close": 38.843, "volume": 21338200.0}, {"date": "2016-10-07", "close": 38.754, "volume": 18648880.0}, {"date": "2016-10-10", "close": 39.297, "volume": 23228200.0}, {"date": "2016-10-11", "close": 39.1535, "volume": 27429220.0}, {"date": "2016-10-12", "close": 39.307, "volume": 18702760.0}, {"date": "2016-10-13", "close": 38.9095, "volume": 27212380.0}, {"date": "2016-10-14", "close": 38.9265, "volume": 17030240.0}, {"date": "2016-10-17", "close": 38.998, "volume": 21830480.0}, {"date": "2016-10-18", "close": 39.763, "volume": 40926760.0}, {"date": "2016-10-19", "close": 40.078, "volume": 35259800.0}, {"date": "2016-10-20", "close": 39.8485, "volume": 35110920.0}, {"date": "2016-10-21", "close": 39.9685, "volume": 25240840.0}, {"date": "2016-10-24", "close": 40.6555, "volume": 33863240.0}, {"date": "2016-10-25", "close": 40.3835, "volume": 31500400.0}, {"date": "2016-10-26", "close": 39.9535, "volume": 32908060.0}, {"date": "2016-10-27", "close": 39.7675, "volume": 54461940.0}, {"date": "2016-10-28", "close": 39.7685, "volume": 85238240.0}, {"date": "2016-10-31", "close": 39.227, "volume": 48417840.0}, {"date": "2016-11-01", "close": 39.1805, "volume": 48097960.0}, {"date": "2016-11-02", "close": 38.435, "volume": 38116280.0}, {"date": "2016-11-03", "close": 38.1065, "volume": 38678740.0}, {"date": "2016-11-04", "close": 38.101, "volume": 42638960.0}, {"date": "2016-11-07", "close": 39.126, "volume": 31488520.0}, {"date": "2016-11-08", "close": 39.5255, "volume": 27229440.0}, {"date": "2016-11-09", "close": 39.2655, "volume": 52077200.0}, {"date": "2016-11-10", "close": 38.128, "volume": 94678320.0}, {"date": "2016-11-11", "close": 37.701, "volume": 48437780.0}, {"date": "2016-11-14", "close": 36.804, "volume": 72899300.0}, {"date": "2016-11-15", "close": 37.9245, "volume": 47501120.0}, {"date": "2016-11-16", "close": 38.224, "volume": 29363920.0}, {"date": "2016-11-17", "close": 38.5615, "volume": 25969680.0}, {"date": "2016-11-18", "close": 38.027, "volume": 30571100.0}, {"date": "2016-11-21", "close": 38.46, "volume": 26488620.0}, {"date": "2016-11-22", "close": 38.4135, "volume": 31847440.0}, {"date": "2016-11-23", "close": 38.0495, "volume": 29550020.0}, {"date": "2016-11-25", "close": 38.084, "volume": 11748420.0}, {"date": "2016-11-28", "close": 38.412, "volume": 43540780.0}, {"date": "2016-11-29", "close": 38.542, "volume": 32328540.0}, {"date": "2016-11-30", "close": 37.902, "volume": 47732560.0}, {"date": "2016-12-01", "close": 37.396, "volume": 60340020.0}, {"date": "2016-12-02", "close": 37.525, "volume": 29043620.0}, {"date": "2016-12-05", "close": 38.126, "volume": 27871320.0}, {"date": "2016-12-06", "close": 37.9555, "volume": 33807300.0}, {"date": "2016-12-07", "close": 38.5595, "volume": 35154200.0}, {"date": "2016-12-08", "close": 38.821, "volume": 29750340.0}, {"date": "2016-12-09", "close": 39.4645, "volume": 36422920.0}, {"date": "2016-12-12", "close": 39.4635, "volume": 42045760.0}, {"date": "2016-12-13", "close": 39.805, "volume": 42454700.0}, {"date": "2016-12-14", "close": 39.8535, "volume": 34017500.0}, {"date": "2016-12-15", "close": 39.8925, "volume": 32474180.0}, {"date": "2016-12-16", "close": 39.54, "volume": 48702000.0}, {"date": "2016-12-19", "close": 39.71, "volume": 24639320.0}, {"date": "2016-12-20", "close": 39.821, "volume": 19006900.0}, {"date": "2016-12-21", "close": 39.728, "volume": 24175400.0}, {"date": "2016-12-22", "close": 39.563, "volume": 19442940.0}, {"date": "2016-12-23", "close": 39.4955, "volume": 12473640.0}, {"date": "2016-12-27", "close": 39.5775, "volume": 15783020.0}, {"date": "2016-12-28", "close": 39.2525, "volume": 22842960.0}, {"date": "2016-12-29", "close": 39.1395, "volume": 14876160.0}, {"date": "2016-12-30", "close": 38.591, "volume": 35396180.0}, {"date": "2017-01-03", "close": 39.307, "volume": 33145820.0}, {"date": "2017-01-04", "close": 39.345, "volume": 21423960.0}, {"date": "2017-01-05", "close": 39.701, "volume": 26680560.0}, {"date": "2017-01-06", "close": 40.3075, "volume": 32784920.0}, {"date": "2017-01-09", "close": 40.3325, "volume": 25486360.0}, {"date": "2017-01-10", "close": 40.2395, "volume": 23532740.0}, {"date": "2017-01-11", "close": 40.3955, "volume": 21307200.0}, {"date": "2017-01-12", "close": 40.318, "volume": 27057440.0}, {"date": "2017-01-13", "close": 40.394, "volume": 21963080.0}, {"date": "2017-01-17", "close": 40.2305, "volume": 27238700.0}, {"date": "2017-01-18", "close": 40.3035, "volume": 25877860.0}, {"date": "2017-01-19", "close": 40.1088, "volume": 18341700.0}, {"date": "2017-01-20", "close": 40.251, "volume": 33372760.0}, {"date": "2017-01-23", "close": 40.9655, "volume": 39250120.0}, {"date": "2017-01-24", "close": 41.1935, "volume": 29444560.0}, {"date": "2017-01-25", "close": 41.7835, "volume": 32257080.0}, {"date": "2017-01-26", "close": 41.6075, "volume": 58892840.0}, {"date": "2017-01-27", "close": 41.1655, "volume": 59299780.0}, {"date": "2017-01-30", "close": 40.116, "volume": 64871360.0}, {"date": "2017-01-31", "close": 39.8395, "volume": 43079140.0}, {"date": "2017-02-01", "close": 39.7848, "volume": 40554160.0}, {"date": "2017-02-02", "close": 39.9265, "volume": 30616540.0}, {"date": "2017-02-03", "close": 40.0745, "volume": 29224340.0}, {"date": "2017-02-06", "close": 40.067, "volume": 23657640.0}, {"date": "2017-02-07", "close": 40.3485, "volume": 24805140.0}, {"date": "2017-02-08", "close": 40.419, "volume": 23117840.0}, {"date": "2017-02-09", "close": 40.478, "volume": 19805200.0}, {"date": "2017-02-10", "close": 40.6835, "volume": 22694020.0}, {"date": "2017-02-13", "close": 40.962, "volume": 24116700.0}, {"date": "2017-02-14", "close": 41.0225, "volume": 21089440.0}, {"date": "2017-02-15", "close": 40.949, "volume": 26226320.0}, {"date": "2017-02-16", "close": 41.208, "volume": 25718380.0}, {"date": "2017-02-17", "close": 41.4035, "volume": 32050980.0}, {"date": "2017-02-21", "close": 41.583, "volume": 25196820.0}, {"date": "2017-02-22", "close": 41.538, "volume": 19661160.0}, {"date": "2017-02-23", "close": 41.5665, "volume": 29426840.0}, {"date": "2017-02-24", "close": 41.432, "volume": 27840780.0}, {"date": "2017-02-27", "close": 41.464, "volume": 22022400.0}, {"date": "2017-02-28", "close": 41.1605, "volume": 45173900.0}, {"date": "2017-03-01", "close": 41.762, "volume": 29918680.0}, {"date": "2017-03-02", "close": 41.5315, "volume": 18756480.0}, {"date": "2017-03-03", "close": 41.454, "volume": 17812800.0}, {"date": "2017-03-06", "close": 41.389, "volume": 22175980.0}, {"date": "2017-03-07", "close": 41.5955, "volume": 20751460.0}, {"date": "2017-03-08", "close": 41.7685, "volume": 19778000.0}, {"date": "2017-03-09", "close": 41.934, "volume": 25227860.0}, {"date": "2017-03-10", "close": 42.1625, "volume": 34054620.0}, {"date": "2017-03-13", "close": 42.277, "volume": 22998560.0}, {"date": "2017-03-14", "close": 42.281, "volume": 15598400.0}, {"date": "2017-03-15", "close": 42.36, "volume": 27626560.0}, {"date": "2017-03-16", "close": 42.439, "volume": 19547680.0}, {"date": "2017-03-17", "close": 42.606, "volume": 34247940.0}, {"date": "2017-03-20", "close": 42.42, "volume": 24351200.0}, {"date": "2017-03-21", "close": 41.523, "volume": 49227500.0}, {"date": "2017-03-22", "close": 41.4795, "volume": 27988180.0}, {"date": "2017-03-23", "close": 40.879, "volume": 69707800.0}, {"date": "2017-03-24", "close": 40.7215, "volume": 39608300.0}, {"date": "2017-03-27", "close": 40.9755, "volume": 37894700.0}, {"date": "2017-03-28", "close": 41.046, "volume": 32410640.0}, {"date": "2017-03-29", "close": 41.5705, "volume": 35700120.0}, {"date": "2017-03-30", "close": 41.575, "volume": 21105260.0}, {"date": "2017-03-31", "close": 41.478, "volume": 28035120.0}, {"date": "2017-04-03", "close": 41.9275, "volume": 33406980.0}, {"date": "2017-04-04", "close": 41.7285, "volume": 20889100.0}, {"date": "2017-04-05", "close": 41.5705, "volume": 31063260.0}, {"date": "2017-04-06", "close": 41.394, "volume": 25084700.0}, {"date": "2017-04-07", "close": 41.2335, "volume": 21133840.0}, {"date": "2017-04-10", "close": 41.2365, "volume": 19576500.0}, {"date": "2017-04-11", "close": 41.1675, "volume": 21579020.0}, {"date": "2017-04-12", "close": 41.216, "volume": 18001180.0}, {"date": "2017-04-13", "close": 41.178, "volume": 22364420.0}, {"date": "2017-04-17", "close": 41.8585, "volume": 17890800.0}, {"date": "2017-04-18", "close": 41.841, "volume": 16708660.0}, {"date": "2017-04-19", "close": 41.9105, "volume": 19086480.0}, {"date": "2017-04-20", "close": 42.0825, "volume": 19159880.0}, {"date": "2017-04-21", "close": 42.1595, "volume": 26467280.0}, {"date": "2017-04-24", "close": 43.138, "volume": 27434440.0}, {"date": "2017-04-25", "close": 43.615, "volume": 33401900.0}, {"date": "2017-04-26", "close": 43.5865, "volume": 24674480.0}, {"date": "2017-04-27", "close": 43.7125, "volume": 40190180.0}, {"date": "2017-04-28", "close": 45.298, "volume": 64477000.0}, {"date": "2017-05-01", "close": 45.6285, "volume": 42292580.0}, {"date": "2017-05-02", "close": 45.822, "volume": 30873920.0}, {"date": "2017-05-03", "close": 46.352, "volume": 29951300.0}, {"date": "2017-05-04", "close": 46.583, "volume": 28438760.0}, {"date": "2017-05-05", "close": 46.3565, "volume": 38206340.0}, {"date": "2017-05-08", "close": 46.715, "volume": 26577700.0}, {"date": "2017-05-09", "close": 46.6085, "volume": 31624720.0}, {"date": "2017-05-10", "close": 46.439, "volume": 23477740.0}, {"date": "2017-05-11", "close": 46.53, "volume": 16699940.0}, {"date": "2017-05-12", "close": 46.611, "volume": 21007540.0}, {"date": "2017-05-15", "close": 46.854, "volume": 22091900.0}, {"date": "2017-05-16", "close": 47.15, "volume": 19365760.0}, {"date": "2017-05-17", "close": 45.981, "volume": 47158440.0}, {"date": "2017-05-18", "close": 46.512, "volume": 31921160.0}, {"date": "2017-05-19", "close": 46.7005, "volume": 27796960.0}, {"date": "2017-05-22", "close": 47.093, "volume": 22369120.0}, {"date": "2017-05-23", "close": 47.441, "volume": 25388760.0}, {"date": "2017-05-24", "close": 47.748, "volume": 20628160.0}, {"date": "2017-05-25", "close": 48.477, "volume": 33188440.0}, {"date": "2017-05-26", "close": 48.5735, "volume": 25028500.0}, {"date": "2017-05-30", "close": 48.794, "volume": 29325760.0}, {"date": "2017-05-31", "close": 48.243, "volume": 48943520.0}, {"date": "2017-06-01", "close": 48.3475, "volume": 28179160.0}, {"date": "2017-06-02", "close": 48.78, "volume": 35014460.0}, {"date": "2017-06-05", "close": 49.184, "volume": 25038060.0}, {"date": "2017-06-06", "close": 48.8285, "volume": 36286460.0}, {"date": "2017-06-07", "close": 49.054, "volume": 28943440.0}, {"date": "2017-06-08", "close": 49.1705, "volume": 29543020.0}, {"date": "2017-06-09", "close": 47.4915, "volume": 66110900.0}, {"date": "2017-06-12", "close": 47.145, "volume": 75248680.0}, {"date": "2017-06-13", "close": 47.67, "volume": 40259600.0}, {"date": "2017-06-14", "close": 47.538, "volume": 29747560.0}, {"date": "2017-06-15", "close": 47.1155, "volume": 41305420.0}, {"date": "2017-06-16", "close": 46.989, "volume": 61235880.0}, {"date": "2017-06-19", "close": 47.8685, "volume": 30414300.0}, {"date": "2017-06-20", "close": 47.5315, "volume": 22510400.0}, {"date": "2017-06-21", "close": 47.9725, "volume": 24039420.0}, {"date": "2017-06-22", "close": 47.8545, "volume": 18832780.0}, {"date": "2017-06-23", "close": 48.2795, "volume": 30550260.0}, {"date": "2017-06-26", "close": 47.6135, "volume": 31933280.0}, {"date": "2017-06-27", "close": 46.3665, "volume": 51320940.0}, {"date": "2017-06-28", "close": 47.0245, "volume": 54384260.0}, {"date": "2017-06-29", "close": 45.8895, "volume": 65759820.0}, {"date": "2017-06-30", "close": 45.4365, "volume": 41726800.0}, {"date": "2017-07-03", "close": 44.935, "volume": 34207460.0}, {"date": "2017-07-05", "close": 45.5855, "volume": 36266180.0}, {"date": "2017-07-06", "close": 45.3345, "volume": 28485800.0}, {"date": "2017-07-07", "close": 45.9295, "volume": 31809120.0}, {"date": "2017-07-10", "close": 46.44, "volume": 23804740.0}, {"date": "2017-07-11", "close": 46.5045, "volume": 22248340.0}, {"date": "2017-07-12", "close": 47.1915, "volume": 30343360.0}, {"date": "2017-07-13", "close": 47.358, "volume": 25893480.0}, {"date": "2017-07-14", "close": 47.7995, "volume": 21057100.0}, {"date": "2017-07-17", "close": 47.671, "volume": 23282820.0}, {"date": "2017-07-18", "close": 48.27, "volume": 23054820.0}, {"date": "2017-07-19", "close": 48.5445, "volume": 24423100.0}, {"date": "2017-07-20", "close": 48.4075, "volume": 32412720.0}, {"date": "2017-07-21", "close": 48.646, "volume": 33943800.0}, {"date": "2017-07-24", "close": 49.017, "volume": 64107480.0}, {"date": "2017-07-25", "close": 47.535, "volume": 93132180.0}, {"date": "2017-07-26", "close": 47.39, "volume": 41386980.0}, {"date": "2017-07-27", "close": 46.7045, "volume": 62576380.0}, {"date": "2017-07-28", "close": 47.0765, "volume": 36046860.0}, {"date": "2017-07-31", "close": 46.525, "volume": 39294960.0}, {"date": "2017-08-01", "close": 46.5415, "volume": 24692240.0}, {"date": "2017-08-02", "close": 46.5195, "volume": 36445440.0}, {"date": "2017-08-03", "close": 46.1825, "volume": 24030380.0}, {"date": "2017-08-04", "close": 46.398, "volume": 21636280.0}, {"date": "2017-08-07", "close": 46.468, "volume": 20634200.0}, {"date": "2017-08-08", "close": 46.3395, "volume": 21147020.0}, {"date": "2017-08-09", "close": 46.145, "volume": 23826640.0}, {"date": "2017-08-10", "close": 45.362, "volume": 35110420.0}, {"date": "2017-08-11", "close": 45.7195, "volume": 24113040.0}, {"date": "2017-08-14", "close": 46.1335, "volume": 21268080.0}, {"date": "2017-08-15", "close": 46.111, "volume": 17649580.0}, {"date": "2017-08-16", "close": 46.348, "volume": 20105220.0}, {"date": "2017-08-17", "close": 45.549, "volume": 24835640.0}, {"date": "2017-08-18", "close": 45.5335, "volume": 26839800.0}, {"date": "2017-08-21", "close": 45.333, "volume": 18846560.0}, {"date": "2017-08-22", "close": 46.2345, "volume": 23326400.0}, {"date": "2017-08-23", "close": 46.35, "volume": 21771500.0}, {"date": "2017-08-24", "close": 46.064, "volume": 25323820.0}, {"date": "2017-08-25", "close": 45.7945, "volume": 21055280.0}, {"date": "2017-08-28", "close": 45.6905, "volume": 21700280.0}, {"date": "2017-08-29", "close": 46.0645, "volume": 23627820.0}, {"date": "2017-08-30", "close": 46.4785, "volume": 26012320.0}, {"date": "2017-08-31", "close": 46.9665, "volume": 31337760.0}, {"date": "2017-09-01", "close": 46.867, "volume": 18873140.0}, {"date": "2017-09-05", "close": 46.4225, "volume": 26935820.0}, {"date": "2017-09-06", "close": 46.3905, "volume": 30524180.0}, {"date": "2017-09-07", "close": 46.7975, "volume": 24229440.0}, {"date": "2017-09-08", "close": 46.325, "volume": 19953980.0}, {"date": "2017-09-11", "close": 46.454, "volume": 25320400.0}, {"date": "2017-09-12", "close": 46.6035, "volume": 22672760.0}, {"date": "2017-09-13", "close": 46.7545, "volume": 22022900.0}, {"date": "2017-09-14", "close": 46.2555, "volume": 27909940.0}, {"date": "2017-09-15", "close": 46.0145, "volume": 49989320.0}, {"date": "2017-09-18", "close": 45.75, "volume": 26015180.0}, {"date": "2017-09-19", "close": 46.0905, "volume": 18259340.0}, {"date": "2017-09-20", "close": 46.579, "volume": 30712520.0}, {"date": "2017-09-21", "close": 46.6225, "volume": 24541180.0}, {"date": "2017-09-22", "close": 46.4265, "volume": 21043400.0}, {"date": "2017-09-25", "close": 46.0485, "volume": 37114840.0}, {"date": "2017-09-26", "close": 46.243, "volume": 33334980.0}, {"date": "2017-09-27", "close": 47.2245, "volume": 44750760.0}, {"date": "2017-09-28", "close": 47.475, "volume": 19940720.0}, {"date": "2017-09-29", "close": 47.9555, "volume": 31527300.0}, {"date": "2017-10-02", "close": 47.6635, "volume": 25657000.0}, {"date": "2017-10-03", "close": 47.8895, "volume": 17766060.0}, {"date": "2017-10-04", "close": 47.584, "volume": 19035320.0}, {"date": "2017-10-05", "close": 48.498, "volume": 24208540.0}, {"date": "2017-10-06", "close": 48.9445, "volume": 22924140.0}, {"date": "2017-10-09", "close": 48.85, "volume": 17812400.0}, {"date": "2017-10-10", "close": 48.63, "volume": 19362260.0}, {"date": "2017-10-11", "close": 49.4625, "volume": 33856860.0}, {"date": "2017-10-12", "close": 49.3915, "volume": 25567140.0}, {"date": "2017-10-13", "close": 49.484, "volume": 23391680.0}, {"date": "2017-10-16", "close": 49.6, "volume": 18204920.0}, {"date": "2017-10-17", "close": 49.609, "volume": 25803040.0}, {"date": "2017-10-18", "close": 49.6405, "volume": 21145700.0}, {"date": "2017-10-19", "close": 49.2225, "volume": 26254120.0}, {"date": "2017-10-20", "close": 49.41, "volume": 23523540.0}, {"date": "2017-10-23", "close": 48.4225, "volume": 29430880.0}, {"date": "2017-10-24", "close": 48.527, "volume": 24121480.0}, {"date": "2017-10-25", "close": 48.6665, "volume": 24207360.0}, {"date": "2017-10-26", "close": 48.628, "volume": 40544360.0}, {"date": "2017-10-27", "close": 50.9635, "volume": 103318440.0}, {"date": "2017-10-30", "close": 50.8555, "volume": 41669800.0}, {"date": "2017-10-31", "close": 50.832, "volume": 26625300.0}, {"date": "2017-11-01", "close": 51.275, "volume": 27432380.0}, {"date": "2017-11-02", "close": 51.279, "volume": 20971680.0}, {"date": "2017-11-03", "close": 51.624, "volume": 21502680.0}, {"date": "2017-11-06", "close": 51.295, "volume": 22495140.0}, {"date": "2017-11-07", "close": 51.6665, "volume": 22242460.0}, {"date": "2017-11-08", "close": 51.9925, "volume": 21767900.0}, {"date": "2017-11-09", "close": 51.563, "volume": 24894020.0}, {"date": "2017-11-10", "close": 51.4035, "volume": 14413480.0}, {"date": "2017-11-13", "close": 51.2875, "volume": 17711300.0}, {"date": "2017-11-14", "close": 51.3, "volume": 19174160.0}, {"date": "2017-11-15", "close": 51.0455, "volume": 16958640.0}, {"date": "2017-11-16", "close": 51.625, "volume": 22588480.0}, {"date": "2017-11-17", "close": 50.9545, "volume": 27338720.0}, {"date": "2017-11-20", "close": 50.919, "volume": 17967780.0}, {"date": "2017-11-21", "close": 51.7245, "volume": 21923220.0}, {"date": "2017-11-22", "close": 51.798, "volume": 14927020.0}, {"date": "2017-11-24", "close": 52.0305, "volume": 10739920.0}, {"date": "2017-11-27", "close": 52.7105, "volume": 26149420.0}, {"date": "2017-11-28", "close": 52.3705, "volume": 28420540.0}, {"date": "2017-11-29", "close": 51.083, "volume": 48859480.0}, {"date": "2017-11-30", "close": 51.0705, "volume": 34460060.0}, {"date": "2017-12-01", "close": 50.5085, "volume": 38179240.0}, {"date": "2017-12-04", "close": 49.934, "volume": 38121160.0}, {"date": "2017-12-05", "close": 50.2575, "volume": 41324940.0}, {"date": "2017-12-06", "close": 50.919, "volume": 25169920.0}, {"date": "2017-12-07", "close": 51.5465, "volume": 29162900.0}, {"date": "2017-12-08", "close": 51.8525, "volume": 25768380.0}, {"date": "2017-12-11", "close": 52.055, "volume": 23810540.0}, {"date": "2017-12-12", "close": 52.024, "volume": 25590220.0}, {"date": "2017-12-13", "close": 52.0305, "volume": 24407280.0}, {"date": "2017-12-14", "close": 52.4575, "volume": 31173680.0}, {"date": "2017-12-15", "close": 53.2095, "volume": 65501820.0}, {"date": "2017-12-18", "close": 53.857, "volume": 31040320.0}, {"date": "2017-12-19", "close": 53.534, "volume": 26157880.0}, {"date": "2017-12-20", "close": 53.2475, "volume": 25365700.0}, {"date": "2017-12-21", "close": 53.1815, "volume": 19730960.0}, {"date": "2017-12-22", "close": 53.006, "volume": 15101780.0}, {"date": "2017-12-26", "close": 52.837, "volume": 15221940.0}, {"date": "2017-12-27", "close": 52.4685, "volume": 25435600.0}, {"date": "2017-12-28", "close": 52.407, "volume": 16660220.0}, {"date": "2017-12-29", "close": 52.32, "volume": 17736900.0}, {"date": "2018-01-02", "close": 53.25, "volume": 24728020.0}, {"date": "2018-01-03", "close": 54.124, "volume": 28595140.0}, {"date": "2018-01-04", "close": 54.32, "volume": 20058900.0}, {"date": "2018-01-05", "close": 55.1115, "volume": 25599800.0}, {"date": "2018-01-08", "close": 55.347, "volume": 20935340.0}, {"date": "2018-01-09", "close": 55.313, "volume": 18001780.0}, {"date": "2018-01-10", "close": 55.1305, "volume": 20845460.0}, {"date": "2018-01-11", "close": 55.276, "volume": 19554540.0}, {"date": "2018-01-12", "close": 56.113, "volume": 34369820.0}, {"date": "2018-01-16", "close": 56.088, "volume": 31333240.0}, {"date": "2018-01-17", "close": 56.599, "volume": 24009520.0}, {"date": "2018-01-18", "close": 56.4895, "volume": 23898860.0}, {"date": "2018-01-19", "close": 56.8755, "volume": 27802360.0}, {"date": "2018-01-22", "close": 57.7905, "volume": 32322400.0}, {"date": "2018-01-23", "close": 58.4985, "volume": 26197240.0}, {"date": "2018-01-24", "close": 58.212, "volume": 27658080.0}, {"date": "2018-01-25", "close": 58.5185, "volume": 29230360.0}, {"date": "2018-01-26", "close": 58.792, "volume": 39623460.0}, {"date": "2018-01-29", "close": 58.779, "volume": 26746480.0}, {"date": "2018-01-30", "close": 58.1845, "volume": 30835420.0}, {"date": "2018-01-31", "close": 58.497, "volume": 30476400.0}, {"date": "2018-02-01", "close": 58.385, "volume": 47604420.0}, {"date": "2018-02-02", "close": 55.595, "volume": 96759580.0}, {"date": "2018-02-05", "close": 52.79, "volume": 75389060.0}, {"date": "2018-02-06", "close": 54.03, "volume": 68646260.0}, {"date": "2018-02-07", "close": 52.429, "volume": 47060060.0}, {"date": "2018-02-08", "close": 50.076, "volume": 56197800.0}, {"date": "2018-02-09", "close": 51.889, "volume": 70079400.0}, {"date": "2018-02-12", "close": 52.597, "volume": 41080040.0}, {"date": "2018-02-13", "close": 52.605, "volume": 24276000.0}, {"date": "2018-02-14", "close": 53.485, "volume": 30953300.0}, {"date": "2018-02-15", "close": 54.476, "volume": 35711040.0}, {"date": "2018-02-16", "close": 54.74, "volume": 33605660.0}, {"date": "2018-02-20", "close": 55.123, "volume": 27789820.0}, {"date": "2018-02-21", "close": 55.567, "volume": 30143040.0}, {"date": "2018-02-22", "close": 55.3315, "volume": 26190720.0}, {"date": "2018-02-23", "close": 56.3395, "volume": 23808640.0}, {"date": "2018-02-26", "close": 57.1875, "volume": 30298400.0}, {"date": "2018-02-27", "close": 55.9145, "volume": 35457320.0}, {"date": "2018-02-28", "close": 55.2365, "volume": 37474740.0}, {"date": "2018-03-01", "close": 53.476, "volume": 50237440.0}, {"date": "2018-03-02", "close": 53.946, "volume": 45427880.0}, {"date": "2018-03-05", "close": 54.5465, "volume": 22838640.0}, {"date": "2018-03-06", "close": 54.753, "volume": 29941740.0}, {"date": "2018-03-07", "close": 55.482, "volume": 25548780.0}, {"date": "2018-03-08", "close": 56.3, "volume": 27870580.0}, {"date": "2018-03-09", "close": 58.002, "volume": 42428500.0}, {"date": "2018-03-12", "close": 58.225, "volume": 42130960.0}, {"date": "2018-03-13", "close": 56.9085, "volume": 37483520.0}, {"date": "2018-03-14", "close": 57.4745, "volume": 25812760.0}, {"date": "2018-03-15", "close": 57.479, "volume": 27955340.0}, {"date": "2018-03-16", "close": 56.7865, "volume": 52297420.0}, {"date": "2018-03-19", "close": 54.991, "volume": 47103720.0}, {"date": "2018-03-20", "close": 54.8855, "volume": 36044180.0}, {"date": "2018-03-21", "close": 54.544, "volume": 37565880.0}, {"date": "2018-03-22", "close": 52.454, "volume": 51692780.0}, {"date": "2018-03-23", "close": 51.0785, "volume": 42941940.0}, {"date": "2018-03-26", "close": 52.6605, "volume": 51876160.0}, {"date": "2018-03-27", "close": 50.255, "volume": 61632240.0}, {"date": "2018-03-28", "close": 50.228, "volume": 66900920.0}, {"date": "2018-03-29", "close": 51.5895, "volume": 54288040.0}, {"date": "2018-04-02", "close": 50.3235, "volume": 53584280.0}, {"date": "2018-04-03", "close": 50.6705, "volume": 45437160.0}, {"date": "2018-04-04", "close": 51.257, "volume": 49288360.0}, {"date": "2018-04-05", "close": 51.3905, "volume": 26913620.0}, {"date": "2018-04-06", "close": 50.352, "volume": 34817920.0}, {"date": "2018-04-09", "close": 50.7725, "volume": 34773640.0}, {"date": "2018-04-10", "close": 51.582, "volume": 39670200.0}, {"date": "2018-04-11", "close": 50.9985, "volume": 29522660.0}, {"date": "2018-04-12", "close": 51.6255, "volume": 27151980.0}, {"date": "2018-04-13", "close": 51.4635, "volume": 23515080.0}, {"date": "2018-04-16", "close": 51.899, "volume": 23882880.0}, {"date": "2018-04-17", "close": 53.708, "volume": 46238060.0}, {"date": "2018-04-18", "close": 53.604, "volume": 26733560.0}, {"date": "2018-04-19", "close": 54.385, "volume": 34838140.0}, {"date": "2018-04-20", "close": 53.648, "volume": 37753960.0}, {"date": "2018-04-23", "close": 53.3725, "volume": 45576920.0}, {"date": "2018-04-24", "close": 50.999, "volume": 95017020.0}, {"date": "2018-04-25", "close": 51.059, "volume": 44509900.0}, {"date": "2018-04-26", "close": 52.002, "volume": 39688960.0}, {"date": "2018-04-27", "close": 51.5025, "volume": 32349040.0}, {"date": "2018-04-30", "close": 50.8665, "volume": 33281680.0}, {"date": "2018-05-01", "close": 51.8655, "volume": 28543420.0}, {"date": "2018-05-02", "close": 51.219, "volume": 30681880.0}, {"date": "2018-05-03", "close": 51.186, "volume": 36272460.0}, {"date": "2018-05-04", "close": 52.4105, "volume": 38735940.0}, {"date": "2018-05-07", "close": 52.7395, "volume": 29280160.0}, {"date": "2018-05-08", "close": 52.6955, "volume": 24345200.0}, {"date": "2018-05-09", "close": 54.138, "volume": 40646380.0}, {"date": "2018-05-10", "close": 54.8785, "volume": 28829120.0}, {"date": "2018-05-11", "close": 54.913, "volume": 25064100.0}, {"date": "2018-05-14", "close": 55.01, "volume": 29002800.0}, {"date": "2018-05-15", "close": 53.9615, "volume": 29886120.0}, {"date": "2018-05-16", "close": 54.0885, "volume": 19796380.0}, {"date": "2018-05-17", "close": 53.9295, "volume": 20623800.0}, {"date": "2018-05-18", "close": 53.318, "volume": 29928960.0}, {"date": "2018-05-21", "close": 53.979, "volume": 20245160.0}, {"date": "2018-05-22", "close": 53.4865, "volume": 21774000.0}, {"date": "2018-05-23", "close": 53.9845, "volume": 21154240.0}, {"date": "2018-05-24", "close": 53.962, "volume": 15155040.0}, {"date": "2018-05-25", "close": 53.783, "volume": 17578060.0}, {"date": "2018-05-29", "close": 53.016, "volume": 37173520.0}, {"date": "2018-05-30", "close": 53.39, "volume": 22599160.0}, {"date": "2018-05-31", "close": 54.2495, "volume": 61706500.0}, {"date": "2018-06-01", "close": 55.975, "volume": 48335100.0}, {"date": "2018-06-04", "close": 56.9645, "volume": 37620920.0}, {"date": "2018-06-05", "close": 56.983, "volume": 30763380.0}, {"date": "2018-06-06", "close": 56.844, "volume": 33949780.0}, {"date": "2018-06-07", "close": 56.193, "volume": 30397200.0}, {"date": "2018-06-08", "close": 56.0435, "volume": 25797180.0}, {"date": "2018-06-11", "close": 56.4995, "volume": 21422280.0}, {"date": "2018-06-12", "close": 56.966, "volume": 17984620.0}, {"date": "2018-06-13", "close": 56.7395, "volume": 29800340.0}, {"date": "2018-06-14", "close": 57.606, "volume": 27001700.0}, {"date": "2018-06-15", "close": 57.613, "volume": 42382680.0}, {"date": "2018-06-18", "close": 58.673, "volume": 28012820.0}, {"date": "2018-06-19", "close": 58.403, "volume": 32322500.0}, {"date": "2018-06-20", "close": 58.492, "volume": 32964960.0}, {"date": "2018-06-21", "close": 57.883, "volume": 24647040.0}, {"date": "2018-06-22", "close": 57.774, "volume": 26203280.0}, {"date": "2018-06-25", "close": 56.2405, "volume": 43105520.0}, {"date": "2018-06-26", "close": 55.923, "volume": 31195820.0}, {"date": "2018-06-27", "close": 55.199, "volume": 25753960.0}, {"date": "2018-06-28", "close": 55.711, "volume": 21448760.0}, {"date": "2018-06-29", "close": 55.7825, "volume": 25519580.0}, {"date": "2018-07-02", "close": 56.373, "volume": 23772320.0}, {"date": "2018-07-03", "close": 55.1445, "volume": 13580680.0}, {"date": "2018-07-05", "close": 56.2135, "volume": 21215040.0}, {"date": "2018-07-06", "close": 57.0085, "volume": 19323100.0}, {"date": "2018-07-09", "close": 57.7025, "volume": 18121460.0}, {"date": "2018-07-10", "close": 57.642, "volume": 15784980.0}, {"date": "2018-07-11", "close": 57.695, "volume": 21886020.0}, {"date": "2018-07-12", "close": 59.174, "volume": 25021660.0}, {"date": "2018-07-13", "close": 59.441, "volume": 24433740.0}, {"date": "2018-07-16", "close": 59.193, "volume": 20991200.0}, {"date": "2018-07-17", "close": 59.94, "volume": 31701820.0}, {"date": "2018-07-18", "close": 59.794, "volume": 27824640.0}, {"date": "2018-07-19", "close": 59.348, "volume": 25122260.0}, {"date": "2018-07-20", "close": 59.2455, "volume": 24937960.0}, {"date": "2018-07-23", "close": 60.275, "volume": 51680680.0}, {"date": "2018-07-24", "close": 62.404, "volume": 66065360.0}, {"date": "2018-07-25", "close": 63.185, "volume": 42317800.0}, {"date": "2018-07-26", "close": 63.4165, "volume": 46697620.0}, {"date": "2018-07-27", "close": 61.925, "volume": 42316040.0}, {"date": "2018-07-30", "close": 60.987, "volume": 36455640.0}, {"date": "2018-07-31", "close": 60.863, "volume": 32656460.0}, {"date": "2018-08-01", "close": 61.0005, "volume": 31342840.0}, {"date": "2018-08-02", "close": 61.3075, "volume": 30409760.0}, {"date": "2018-08-03", "close": 61.1855, "volume": 21450480.0}, {"date": "2018-08-06", "close": 61.2385, "volume": 21618460.0}, {"date": "2018-08-07", "close": 62.111, "volume": 29861460.0}, {"date": "2018-08-08", "close": 62.2805, "volume": 27393000.0}, {"date": "2018-08-09", "close": 62.455, "volume": 16104540.0}, {"date": "2018-08-10", "close": 61.8805, "volume": 22146460.0}, {"date": "2018-08-13", "close": 61.7505, "volume": 19143060.0}, {"date": "2018-08-14", "close": 62.105, "volume": 26850680.0}, {"date": "2018-08-15", "close": 60.719, "volume": 36312840.0}, {"date": "2018-08-16", "close": 60.3245, "volume": 26399700.0}, {"date": "2018-08-17", "close": 60.048, "volume": 27634480.0}, {"date": "2018-08-20", "close": 60.3885, "volume": 17289240.0}, {"date": "2018-08-21", "close": 60.081, "volume": 23757680.0}, {"date": "2018-08-22", "close": 60.3665, "volume": 17629260.0}, {"date": "2018-08-23", "close": 60.269, "volume": 19770180.0}, {"date": "2018-08-24", "close": 61.0325, "volume": 18930580.0}, {"date": "2018-08-27", "close": 62.091, "volume": 23099240.0}, {"date": "2018-08-28", "close": 61.5575, "volume": 25930640.0}, {"date": "2018-08-29", "close": 62.465, "volume": 25918780.0}, {"date": "2018-08-30", "close": 61.956, "volume": 26405220.0}, {"date": "2018-08-31", "close": 60.9095, "volume": 36247320.0}, {"date": "2018-09-04", "close": 59.85, "volume": 36010180.0}, {"date": "2018-09-05", "close": 59.324, "volume": 40874640.0}, {"date": "2018-09-06", "close": 58.572, "volume": 37733800.0}, {"date": "2018-09-07", "close": 58.2415, "volume": 28020680.0}, {"date": "2018-09-10", "close": 58.232, "volume": 22305180.0}, {"date": "2018-09-11", "close": 58.868, "volume": 24183420.0}, {"date": "2018-09-12", "close": 58.141, "volume": 25826080.0}, {"date": "2018-09-13", "close": 58.7665, "volume": 28040100.0}, {"date": "2018-09-14", "close": 58.6265, "volume": 18686000.0}, {"date": "2018-09-17", "close": 57.8025, "volume": 25582940.0}, {"date": "2018-09-18", "close": 58.061, "volume": 23688140.0}, {"date": "2018-09-19", "close": 58.5545, "volume": 23706420.0}, {"date": "2018-09-20", "close": 59.3435, "volume": 24197100.0}, {"date": "2018-09-21", "close": 58.3045, "volume": 87278580.0}, {"date": "2018-09-24", "close": 58.6685, "volume": 24370640.0}, {"date": "2018-09-25", "close": 59.2325, "volume": 18751540.0}, {"date": "2018-09-26", "close": 59.0245, "volume": 26928680.0}, {"date": "2018-09-27", "close": 59.732, "volume": 24885560.0}, {"date": "2018-09-28", "close": 59.6735, "volume": 26136440.0}, {"date": "2018-10-01", "close": 59.7655, "volume": 26905000.0}, {"date": "2018-10-02", "close": 60.0055, "volume": 33112040.0}, {"date": "2018-10-03", "close": 60.1475, "volume": 24145600.0}, {"date": "2018-10-04", "close": 58.4095, "volume": 43035240.0}, {"date": "2018-10-05", "close": 57.8675, "volume": 23684900.0}, {"date": "2018-10-08", "close": 57.4485, "volume": 37542840.0}, {"date": "2018-10-09", "close": 56.941, "volume": 26174120.0}, {"date": "2018-10-10", "close": 54.061, "volume": 51499700.0}, {"date": "2018-10-11", "close": 53.966, "volume": 58790280.0}, {"date": "2018-10-12", "close": 55.504, "volume": 40597440.0}, {"date": "2018-10-15", "close": 54.6125, "volume": 26864620.0}, {"date": "2018-10-16", "close": 56.064, "volume": 36909820.0}, {"date": "2018-10-17", "close": 55.7845, "volume": 27952260.0}, {"date": "2018-10-18", "close": 54.3985, "volume": 41132120.0}, {"date": "2018-10-19", "close": 54.823, "volume": 25292100.0}, {"date": "2018-10-22", "close": 55.058, "volume": 29885700.0}, {"date": "2018-10-23", "close": 55.1845, "volume": 36955960.0}, {"date": "2018-10-24", "close": 52.5355, "volume": 38201200.0}, {"date": "2018-10-25", "close": 54.7785, "volume": 50237680.0}, {"date": "2018-10-26", "close": 53.5735, "volume": 83704020.0}, {"date": "2018-10-29", "close": 51.004, "volume": 77472880.0}, {"date": "2018-10-30", "close": 51.8105, "volume": 64182520.0}, {"date": "2018-10-31", "close": 53.8385, "volume": 50571680.0}, {"date": "2018-11-01", "close": 53.5, "volume": 29124440.0}, {"date": "2018-11-02", "close": 52.8895, "volume": 36585900.0}, {"date": "2018-11-05", "close": 52.0045, "volume": 48734840.0}, {"date": "2018-11-06", "close": 52.7905, "volume": 24503940.0}, {"date": "2018-11-07", "close": 54.6695, "volume": 41143100.0}, {"date": "2018-11-08", "close": 54.12, "volume": 29260440.0}, {"date": "2018-11-09", "close": 53.3075, "volume": 26863080.0}, {"date": "2018-11-12", "close": 51.9315, "volume": 28586380.0}, {"date": "2018-11-13", "close": 51.8025, "volume": 29930680.0}, {"date": "2018-11-14", "close": 52.183, "volume": 31233120.0}, {"date": "2018-11-15", "close": 53.2355, "volume": 36382640.0}, {"date": "2018-11-16", "close": 53.0745, "volume": 32824640.0}, {"date": "2018-11-19", "close": 51.0, "volume": 36744140.0}, {"date": "2018-11-20", "close": 51.288, "volume": 48945080.0}, {"date": "2018-11-21", "close": 51.8805, "volume": 30633520.0}, {"date": "2018-11-23", "close": 51.194, "volume": 13829240.0}, {"date": "2018-11-26", "close": 52.431, "volume": 36928600.0}, {"date": "2018-11-27", "close": 52.2205, "volume": 36026680.0}, {"date": "2018-11-28", "close": 54.3115, "volume": 47987480.0}, {"date": "2018-11-29", "close": 54.415, "volume": 28070800.0}, {"date": "2018-11-30", "close": 54.7215, "volume": 51088320.0}, {"date": "2018-12-03", "close": 55.3215, "volume": 38007100.0}, {"date": "2018-12-04", "close": 52.541, "volume": 45564000.0}, {"date": "2018-12-06", "close": 53.4365, "volume": 55161960.0}, {"date": "2018-12-07", "close": 51.829, "volume": 41970520.0}, {"date": "2018-12-10", "close": 51.9775, "volume": 35869300.0}, {"date": "2018-12-11", "close": 52.5875, "volume": 27095020.0}, {"date": "2018-12-12", "close": 53.184, "volume": 30465520.0}, {"date": "2018-12-13", "close": 53.095, "volume": 26583960.0}, {"date": "2018-12-14", "close": 52.105, "volume": 33716040.0}, {"date": "2018-12-17", "close": 50.8265, "volume": 46752620.0}, {"date": "2018-12-18", "close": 51.4355, "volume": 42037080.0}, {"date": "2018-12-19", "close": 51.1505, "volume": 48386440.0}, {"date": "2018-12-20", "close": 50.4705, "volume": 53180940.0}, {"date": "2018-12-21", "close": 48.977, "volume": 91208480.0}, {"date": "2018-12-24", "close": 48.811, "volume": 31806560.0}, {"date": "2018-12-26", "close": 51.973, "volume": 46744240.0}, {"date": "2018-12-27", "close": 52.194, "volume": 42041380.0}, {"date": "2018-12-28", "close": 51.854, "volume": 27984360.0}, {"date": "2018-12-31", "close": 51.7805, "volume": 29850820.0}, {"date": "2019-01-02", "close": 52.2925, "volume": 30333620.0}, {"date": "2019-01-03", "close": 50.803, "volume": 36587580.0}, {"date": "2019-01-04", "close": 53.5355, "volume": 41602880.0}, {"date": "2019-01-07", "close": 53.4195, "volume": 39561540.0}, {"date": "2019-01-08", "close": 53.814, "volume": 34967420.0}, {"date": "2019-01-09", "close": 53.733, "volume": 23967380.0}, {"date": "2019-01-10", "close": 53.5165, "volume": 28899520.0}, {"date": "2019-01-11", "close": 52.8595, "volume": 30253020.0}, {"date": "2019-01-14", "close": 52.2345, "volume": 22548340.0}, {"date": "2019-01-15", "close": 53.8575, "volume": 29044760.0}, {"date": "2019-01-16", "close": 54.0485, "volume": 26410600.0}, {"date": "2019-01-17", "close": 54.495, "volume": 24473480.0}, {"date": "2019-01-18", "close": 54.913, "volume": 38675080.0}, {"date": "2019-01-22", "close": 53.526, "volume": 32147960.0}, {"date": "2019-01-23", "close": 53.7785, "volume": 19130520.0}, {"date": "2019-01-24", "close": 53.695, "volume": 26354360.0}, {"date": "2019-01-25", "close": 54.5495, "volume": 22295700.0}, {"date": "2019-01-28", "close": 53.504, "volume": 25554900.0}, {"date": "2019-01-29", "close": 53.031, "volume": 20134620.0}, {"date": "2019-01-30", "close": 54.453, "volume": 24835200.0}, {"date": "2019-01-31", "close": 55.8185, "volume": 30629260.0}, {"date": "2019-02-01", "close": 55.5375, "volume": 29112180.0}, {"date": "2019-02-04", "close": 56.64, "volume": 50363680.0}, {"date": "2019-02-05", "close": 57.2995, "volume": 70599480.0}, {"date": "2019-02-06", "close": 55.7615, "volume": 42033480.0}, {"date": "2019-02-07", "close": 54.9355, "volume": 40812300.0}, {"date": "2019-02-08", "close": 54.753, "volume": 21440620.0}, {"date": "2019-02-11", "close": 54.7505, "volume": 21276500.0}, {"date": "2019-02-12", "close": 56.0685, "volume": 32173160.0}, {"date": "2019-02-13", "close": 56.008, "volume": 20972600.0}, {"date": "2019-02-14", "close": 56.0835, "volume": 18833560.0}, {"date": "2019-02-15", "close": 55.6825, "volume": 28849220.0}, {"date": "2019-02-19", "close": 55.928, "volume": 20926300.0}, {"date": "2019-02-20", "close": 55.69, "volume": 21602880.0}, {"date": "2019-02-21", "close": 54.8485, "volume": 28294880.0}, {"date": "2019-02-22", "close": 55.5185, "volume": 20967220.0}, {"date": "2019-02-25", "close": 55.47, "volume": 27905620.0}, {"date": "2019-02-26", "close": 55.7565, "volume": 29395220.0}, {"date": "2019-02-27", "close": 55.8025, "volume": 19367240.0}, {"date": "2019-02-28", "close": 55.996, "volume": 30821360.0}, {"date": "2019-03-01", "close": 57.0495, "volume": 28949080.0}, {"date": "2019-03-04", "close": 57.39, "volume": 28895480.0}, {"date": "2019-03-05", "close": 58.1015, "volume": 28447140.0}, {"date": "2019-03-06", "close": 57.893, "volume": 21882000.0}, {"date": "2019-03-07", "close": 57.165, "volume": 23321520.0}, {"date": "2019-03-08", "close": 57.116, "volume": 24245420.0}, {"date": "2019-03-11", "close": 58.788, "volume": 31386640.0}, {"date": "2019-03-12", "close": 59.66, "volume": 40246120.0}, {"date": "2019-03-13", "close": 59.666, "volume": 28696320.0}, {"date": "2019-03-14", "close": 59.2775, "volume": 23019000.0}, {"date": "2019-03-15", "close": 59.223, "volume": 49151940.0}, {"date": "2019-03-18", "close": 59.213, "volume": 24250120.0}, {"date": "2019-03-19", "close": 59.9425, "volume": 28097260.0}, {"date": "2019-03-20", "close": 61.1985, "volume": 41787340.0}, {"date": "2019-03-21", "close": 61.577, "volume": 23917980.0}, {"date": "2019-03-22", "close": 60.275, "volume": 33378200.0}, {"date": "2019-03-25", "close": 59.65, "volume": 29876820.0}, {"date": "2019-03-26", "close": 59.231, "volume": 37892780.0}, {"date": "2019-03-27", "close": 58.651, "volume": 27244340.0}, {"date": "2019-03-28", "close": 58.4245, "volume": 19336860.0}, {"date": "2019-03-29", "close": 58.6655, "volume": 25391460.0}, {"date": "2019-04-01", "close": 59.7215, "volume": 23764700.0}, {"date": "2019-04-02", "close": 60.0245, "volume": 16016400.0}, {"date": "2019-04-03", "close": 60.296, "volume": 20283900.0}, {"date": "2019-04-04", "close": 60.75, "volume": 18999240.0}, {"date": "2019-04-05", "close": 60.3575, "volume": 18019000.0}, {"date": "2019-04-08", "close": 60.192, "volume": 17199380.0}, {"date": "2019-04-09", "close": 59.8625, "volume": 17308320.0}, {"date": "2019-04-10", "close": 60.108, "volume": 14490480.0}, {"date": "2019-04-11", "close": 60.231, "volume": 14188340.0}, {"date": "2019-04-12", "close": 60.8935, "volume": 18535980.0}, {"date": "2019-04-15", "close": 61.055, "volume": 23747060.0}, {"date": "2019-04-16", "close": 61.3565, "volume": 17105160.0}, {"date": "2019-04-17", "close": 61.817, "volume": 24237320.0}, {"date": "2019-04-18", "close": 61.8185, "volume": 26313520.0}, {"date": "2019-04-22", "close": 62.442, "volume": 16131540.0}, {"date": "2019-04-23", "close": 63.2275, "volume": 25423900.0}, {"date": "2019-04-24", "close": 62.8, "volume": 20300120.0}, {"date": "2019-04-25", "close": 63.1725, "volume": 21992280.0}, {"date": "2019-04-26", "close": 63.609, "volume": 24565520.0}, {"date": "2019-04-29", "close": 64.379, "volume": 48255760.0}, {"date": "2019-04-30", "close": 59.424, "volume": 123893820.0}, {"date": "2019-05-01", "close": 58.404, "volume": 52859660.0}, {"date": "2019-05-02", "close": 58.1305, "volume": 38896340.0}, {"date": "2019-05-03", "close": 59.27, "volume": 39613060.0}, {"date": "2019-05-06", "close": 59.4695, "volume": 31278860.0}, {"date": "2019-05-07", "close": 58.705, "volume": 31027360.0}, {"date": "2019-05-08", "close": 58.3135, "volume": 26190280.0}, {"date": "2019-05-09", "close": 58.119, "volume": 23719460.0}, {"date": "2019-05-10", "close": 58.2135, "volume": 26290920.0}, {"date": "2019-05-13", "close": 56.6015, "volume": 37212960.0}, {"date": "2019-05-14", "close": 56.022, "volume": 36732080.0}, {"date": "2019-05-15", "close": 58.2105, "volume": 45786040.0}, {"date": "2019-05-16", "close": 58.949, "volume": 30628080.0}, {"date": "2019-05-17", "close": 58.115, "volume": 24172460.0}, {"date": "2019-05-20", "close": 56.9425, "volume": 27065840.0}, {"date": "2019-05-21", "close": 57.4815, "volume": 23203160.0}, {"date": "2019-05-22", "close": 57.571, "volume": 18296780.0}, {"date": "2019-05-23", "close": 57.0385, "volume": 23986000.0}, {"date": "2019-05-24", "close": 56.6735, "volume": 22246820.0}, {"date": "2019-05-28", "close": 56.7075, "volume": 27303320.0}, {"date": "2019-05-29", "close": 55.823, "volume": 30764240.0}, {"date": "2019-05-30", "close": 55.8975, "volume": 19037460.0}, {"date": "2019-05-31", "close": 55.1815, "volume": 30164060.0}, {"date": "2019-06-03", "close": 51.8115, "volume": 102611520.0}, {"date": "2019-06-04", "close": 52.6525, "volume": 56669660.0}, {"date": "2019-06-05", "close": 52.111, "volume": 43368780.0}, {"date": "2019-06-06", "close": 52.217, "volume": 34064880.0}, {"date": "2019-06-07", "close": 53.302, "volume": 36047400.0}, {"date": "2019-06-10", "close": 54.019, "volume": 29284960.0}, {"date": "2019-06-11", "close": 53.936, "volume": 28741260.0}, {"date": "2019-06-12", "close": 53.8515, "volume": 21225100.0}, {"date": "2019-06-13", "close": 54.4385, "volume": 21160000.0}, {"date": "2019-06-14", "close": 54.2675, "volume": 22232860.0}, {"date": "2019-06-17", "close": 54.625, "volume": 18832040.0}, {"date": "2019-06-18", "close": 55.18, "volume": 27733680.0}, {"date": "2019-06-19", "close": 55.1165, "volume": 26784360.0}, {"date": "2019-06-20", "close": 55.571, "volume": 25240220.0}, {"date": "2019-06-21", "close": 56.094, "volume": 38951820.0}, {"date": "2019-06-24", "close": 55.776, "volume": 27913920.0}, {"date": "2019-06-25", "close": 54.3175, "volume": 30938260.0}, {"date": "2019-06-26", "close": 53.99, "volume": 36217380.0}, {"date": "2019-06-27", "close": 53.8005, "volume": 20089540.0}, {"date": "2019-06-28", "close": 54.0455, "volume": 33869000.0}, {"date": "2019-07-01", "close": 54.8975, "volume": 28770080.0}, {"date": "2019-07-02", "close": 55.5625, "volume": 19835100.0}, {"date": "2019-07-03", "close": 56.079, "volume": 15340220.0}, {"date": "2019-07-05", "close": 56.5795, "volume": 25290800.0}, {"date": "2019-07-08", "close": 55.8175, "volume": 24728380.0}, {"date": "2019-07-09", "close": 56.2415, "volume": 26607400.0}, {"date": "2019-07-10", "close": 57.024, "volume": 24189320.0}, {"date": "2019-07-11", "close": 57.2105, "volume": 23911380.0}, {"date": "2019-07-12", "close": 57.245, "volume": 17279460.0}, {"date": "2019-07-15", "close": 57.517, "volume": 18075600.0}, {"date": "2019-07-16", "close": 57.679, "volume": 24776140.0}, {"date": "2019-07-17", "close": 57.3175, "volume": 23400940.0}, {"date": "2019-07-18", "close": 57.3165, "volume": 25825620.0}, {"date": "2019-07-19", "close": 56.505, "volume": 32944900.0}, {"date": "2019-07-22", "close": 56.9035, "volume": 26036920.0}, {"date": "2019-07-23", "close": 57.3105, "volume": 21873760.0}, {"date": "2019-07-24", "close": 56.8905, "volume": 31802020.0}, {"date": "2019-07-25", "close": 56.606, "volume": 44196460.0}, {"date": "2019-07-26", "close": 62.5205, "volume": 96115040.0}, {"date": "2019-07-29", "close": 61.9705, "volume": 44474620.0}, {"date": "2019-07-30", "close": 61.257, "volume": 29065260.0}, {"date": "2019-07-31", "close": 60.834, "volume": 34509080.0}, {"date": "2019-08-01", "close": 60.4505, "volume": 33970200.0}, {"date": "2019-08-02", "close": 59.6995, "volume": 32901340.0}, {"date": "2019-08-05", "close": 57.616, "volume": 51949100.0}, {"date": "2019-08-06", "close": 58.4975, "volume": 34187480.0}, {"date": "2019-08-07", "close": 58.6995, "volume": 28886480.0}, {"date": "2019-08-08", "close": 60.24, "volume": 29359940.0}, {"date": "2019-08-09", "close": 59.4005, "volume": 21313160.0}, {"date": "2019-08-12", "close": 58.7355, "volume": 20063740.0}, {"date": "2019-08-13", "close": 59.8635, "volume": 26360180.0}, {"date": "2019-08-14", "close": 58.2145, "volume": 31573360.0}, {"date": "2019-08-15", "close": 58.363, "volume": 24494780.0}, {"date": "2019-08-16", "close": 58.88, "volume": 26988720.0}, {"date": "2019-08-19", "close": 59.9225, "volume": 24650340.0}, {"date": "2019-08-20", "close": 59.1345, "volume": 18312100.0}, {"date": "2019-08-21", "close": 59.5625, "volume": 14821060.0}, {"date": "2019-08-22", "close": 59.4765, "volume": 18958120.0}, {"date": "2019-08-23", "close": 57.5645, "volume": 33765420.0}, {"date": "2019-08-26", "close": 58.4445, "volume": 24528820.0}, {"date": "2019-08-27", "close": 58.392, "volume": 21549040.0}, {"date": "2019-08-28", "close": 58.551, "volume": 16044860.0}, {"date": "2019-08-29", "close": 59.6425, "volume": 21777160.0}, {"date": "2019-08-30", "close": 59.405, "volume": 22599180.0}, {"date": "2019-09-03", "close": 58.4195, "volume": 29608400.0}, {"date": "2019-09-04", "close": 59.0705, "volume": 21379360.0}, {"date": "2019-09-05", "close": 60.569, "volume": 28172020.0}, {"date": "2019-09-06", "close": 60.2465, "volume": 21442860.0}, {"date": "2019-09-09", "close": 60.2205, "volume": 29437600.0}, {"date": "2019-09-10", "close": 60.3, "volume": 25202300.0}, {"date": "2019-09-11", "close": 61.0085, "volume": 26140660.0}, {"date": "2019-09-12", "close": 61.7125, "volume": 34518160.0}, {"date": "2019-09-13", "close": 61.978, "volume": 26027000.0}, {"date": "2019-09-16", "close": 61.565, "volume": 21065980.0}, {"date": "2019-09-17", "close": 61.4575, "volume": 19162240.0}, {"date": "2019-09-18", "close": 61.6205, "volume": 22886660.0}, {"date": "2019-09-19", "close": 61.9355, "volume": 20003100.0}, {"date": "2019-09-20", "close": 61.4965, "volume": 46745380.0}, {"date": "2019-09-23", "close": 61.7015, "volume": 21505060.0}, {"date": "2019-09-24", "close": 60.938, "volume": 31835720.0}, {"date": "2019-09-25", "close": 62.326, "volume": 31877500.0}, {"date": "2019-09-26", "close": 62.0695, "volume": 31237640.0}, {"date": "2019-09-27", "close": 61.2545, "volume": 27088640.0}, {"date": "2019-09-30", "close": 60.95, "volume": 28393520.0}, {"date": "2019-10-01", "close": 60.255, "volume": 27165580.0}, {"date": "2019-10-02", "close": 58.8315, "volume": 32784740.0}, {"date": "2019-10-03", "close": 59.3915, "volume": 33273120.0}, {"date": "2019-10-04", "close": 60.45, "volume": 23665280.0}, {"date": "2019-10-07", "close": 60.384, "volume": 17342980.0}, {"date": "2019-10-08", "close": 59.4565, "volume": 22835680.0}, {"date": "2019-10-09", "close": 60.1155, "volume": 17532640.0}, {"date": "2019-10-10", "close": 60.4335, "volume": 18650620.0}, {"date": "2019-10-11", "close": 60.7725, "volume": 25542880.0}, {"date": "2019-10-14", "close": 60.857, "volume": 17640780.0}, {"date": "2019-10-15", "close": 62.1505, "volume": 27905180.0}, {"date": "2019-10-16", "close": 62.182, "volume": 23363480.0}, {"date": "2019-10-17", "close": 62.6535, "volume": 19610200.0}, {"date": "2019-10-18", "close": 62.2745, "volume": 27056780.0}, {"date": "2019-10-21", "close": 62.3075, "volume": 20760840.0}, {"date": "2019-10-22", "close": 62.14, "volume": 20957020.0}, {"date": "2019-10-23", "close": 62.9565, "volume": 18571900.0}, {"date": "2019-10-24", "close": 63.0495, "volume": 20797360.0}, {"date": "2019-10-25", "close": 63.2565, "volume": 24261020.0}, {"date": "2019-10-28", "close": 64.5, "volume": 52264740.0}, {"date": "2019-10-29", "close": 63.131, "volume": 37727600.0}, {"date": "2019-10-30", "close": 63.0645, "volume": 28177020.0}, {"date": "2019-10-31", "close": 63.0055, "volume": 29113020.0}, {"date": "2019-11-01", "close": 63.687, "volume": 33401440.0}, {"date": "2019-11-04", "close": 64.5685, "volume": 30019280.0}, {"date": "2019-11-05", "close": 64.6015, "volume": 25654220.0}, {"date": "2019-11-06", "close": 64.59, "volume": 23059540.0}, {"date": "2019-11-07", "close": 65.443, "volume": 40599400.0}, {"date": "2019-11-08", "close": 65.5685, "volume": 25038320.0}, {"date": "2019-11-11", "close": 64.9595, "volume": 20248580.0}, {"date": "2019-11-12", "close": 64.94, "volume": 21717180.0}, {"date": "2019-11-13", "close": 64.9, "volume": 17077220.0}, {"date": "2019-11-14", "close": 65.573, "volume": 23886100.0}, {"date": "2019-11-15", "close": 66.7435, "volume": 35659100.0}, {"date": "2019-11-18", "close": 66.035, "volume": 29761660.0}, {"date": "2019-11-19", "close": 65.773, "volume": 25387440.0}, {"date": "2019-11-20", "close": 65.1525, "volume": 26196700.0}, {"date": "2019-11-21", "close": 65.0675, "volume": 19909980.0}, {"date": "2019-11-22", "close": 64.767, "volume": 27730120.0}, {"date": "2019-11-25", "close": 65.3345, "volume": 20729740.0}, {"date": "2019-11-26", "close": 65.6775, "volume": 21395900.0}, {"date": "2019-11-27", "close": 65.6495, "volume": 19926580.0}, {"date": "2019-11-29", "close": 65.248, "volume": 11739620.0}, {"date": "2019-12-02", "close": 64.496, "volume": 30237020.0}, {"date": "2019-12-03", "close": 64.764, "volume": 25372940.0}, {"date": "2019-12-04", "close": 66.027, "volume": 30762200.0}, {"date": "2019-12-05", "close": 66.4065, "volume": 24256360.0}, {"date": "2019-12-06", "close": 67.031, "volume": 26310200.0}, {"date": "2019-12-09", "close": 67.178, "volume": 27115900.0}, {"date": "2019-12-10", "close": 67.233, "volume": 21893060.0}, {"date": "2019-12-11", "close": 67.251, "volume": 17015920.0}, {"date": "2019-12-12", "close": 67.5135, "volume": 25634440.0}, {"date": "2019-12-13", "close": 67.3915, "volume": 31000560.0}, {"date": "2019-12-16", "close": 68.0585, "volume": 27949020.0}, {"date": "2019-12-17", "close": 67.756, "volume": 37105180.0}, {"date": "2019-12-18", "close": 67.631, "volume": 33141380.0}, {"date": "2019-12-19", "close": 67.802, "volume": 29402240.0}, {"date": "2019-12-20", "close": 67.4795, "volume": 66338100.0}, {"date": "2019-12-23", "close": 67.442, "volume": 17664000.0}, {"date": "2019-12-24", "close": 67.178, "volume": 6950360.0}, {"date": "2019-12-26", "close": 68.02, "volume": 13355080.0}, {"date": "2019-12-27", "close": 67.5945, "volume": 20774360.0}, {"date": "2019-12-30", "close": 66.807, "volume": 21026460.0}, {"date": "2019-12-31", "close": 66.851, "volume": 19249360.0}, {"date": "2020-01-02", "close": 68.3685, "volume": 28134620.0}, {"date": "2020-01-03", "close": 68.033, "volume": 23740120.0}, {"date": "2020-01-06", "close": 69.7105, "volume": 34662980.0}, {"date": "2020-01-07", "close": 69.667, "volume": 30233860.0}, {"date": "2020-01-08", "close": 70.216, "volume": 30583540.0}, {"date": "2020-01-09", "close": 70.9915, "volume": 30053280.0}, {"date": "2020-01-10", "close": 71.4865, "volume": 36431320.0}, {"date": "2020-01-13", "close": 71.9615, "volume": 33069640.0}, {"date": "2020-01-14", "close": 71.544, "volume": 31209060.0}, {"date": "2020-01-15", "close": 71.96, "volume": 25653700.0}, {"date": "2020-01-16", "close": 72.585, "volume": 23473760.0}, {"date": "2020-01-17", "close": 74.0195, "volume": 47924300.0}, {"date": "2020-01-21", "close": 74.22, "volume": 40735600.0}, {"date": "2020-01-22", "close": 74.2975, "volume": 32216920.0}, {"date": "2020-01-23", "close": 74.3325, "volume": 27027080.0}, {"date": "2020-01-24", "close": 73.3355, "volume": 35692880.0}, {"date": "2020-01-27", "close": 71.695, "volume": 35104020.0}, {"date": "2020-01-28", "close": 72.628, "volume": 31548440.0}, {"date": "2020-01-29", "close": 72.9315, "volume": 21573340.0}, {"date": "2020-01-30", "close": 72.792, "volume": 26788420.0}, {"date": "2020-01-31", "close": 71.7115, "volume": 48344280.0}, {"date": "2020-02-03", "close": 74.297, "volume": 61104320.0}, {"date": "2020-02-04", "close": 72.3535, "volume": 78659080.0}, {"date": "2020-02-05", "close": 72.4115, "volume": 39723140.0}, {"date": "2020-02-06", "close": 73.8115, "volume": 33587680.0}, {"date": "2020-02-07", "close": 73.9615, "volume": 23445400.0}, {"date": "2020-02-10", "close": 75.434, "volume": 28397520.0}, {"date": "2020-02-11", "close": 75.4395, "volume": 26892660.0}, {"date": "2020-02-12", "close": 75.9135, "volume": 23351300.0}, {"date": "2020-02-13", "close": 75.733, "volume": 18594600.0}, {"date": "2020-02-14", "close": 76.037, "volume": 23956720.0}, {"date": "2020-02-18", "close": 75.9835, "volume": 22422800.0}, {"date": "2020-02-19", "close": 76.3345, "volume": 18985360.0}, {"date": "2020-02-20", "close": 75.9075, "volume": 21931040.0}, {"date": "2020-02-21", "close": 74.2555, "volume": 34645460.0}, {"date": "2020-02-24", "close": 71.0795, "volume": 57341060.0}, {"date": "2020-02-25", "close": 69.4225, "volume": 49565560.0}, {"date": "2020-02-26", "close": 69.659, "volume": 44080740.0}, {"date": "2020-02-27", "close": 65.9045, "volume": 59566000.0}, {"date": "2020-02-28", "close": 66.9665, "volume": 75812360.0}, {"date": "2020-03-02", "close": 69.4555, "volume": 48629360.0}, {"date": "2020-03-03", "close": 67.0695, "volume": 48046520.0}, {"date": "2020-03-04", "close": 69.326, "volume": 38266300.0}, {"date": "2020-03-05", "close": 65.952, "volume": 51225760.0}, {"date": "2020-03-06", "close": 64.9205, "volume": 53212560.0}, {"date": "2020-03-09", "close": 60.778, "volume": 67307300.0}, {"date": "2020-03-10", "close": 64.0195, "volume": 52227460.0}, {"date": "2020-03-11", "close": 60.7705, "volume": 52224580.0}, {"date": "2020-03-12", "close": 55.7455, "volume": 84534960.0}, {"date": "2020-03-13", "close": 60.9865, "volume": 74002500.0}, {"date": "2020-03-16", "close": 54.2165, "volume": 85047300.0}, {"date": "2020-03-17", "close": 55.99, "volume": 77229780.0}, {"date": "2020-03-18", "close": 54.84, "volume": 84668700.0}, {"date": "2020-03-19", "close": 55.7645, "volume": 73022120.0}, {"date": "2020-03-20", "close": 53.616, "volume": 72035000.0}, {"date": "2020-03-23", "close": 52.831, "volume": 80882740.0}, {"date": "2020-03-24", "close": 56.723, "volume": 66889000.0}, {"date": "2020-03-25", "close": 55.1245, "volume": 81630560.0}, {"date": "2020-03-26", "close": 58.0875, "volume": 71475100.0}, {"date": "2020-03-27", "close": 55.5355, "volume": 64169900.0}, {"date": "2020-03-30", "close": 57.341, "volume": 51481220.0}, {"date": "2020-03-31", "close": 58.1405, "volume": 49759660.0}, {"date": "2020-04-01", "close": 55.281, "volume": 46883460.0}, {"date": "2020-04-02", "close": 56.042, "volume": 39297620.0}, {"date": "2020-04-03", "close": 54.894, "volume": 46268000.0}, {"date": "2020-04-06", "close": 59.346, "volume": 53294460.0}, {"date": "2020-04-07", "close": 59.3255, "volume": 47746580.0}, {"date": "2020-04-08", "close": 60.514, "volume": 39502700.0}, {"date": "2020-04-09", "close": 60.5725, "volume": 43508420.0}, {"date": "2020-04-13", "close": 60.878, "volume": 34796560.0}, {"date": "2020-04-14", "close": 63.4615, "volume": 49407060.0}, {"date": "2020-04-15", "close": 63.1235, "volume": 33434060.0}, {"date": "2020-04-16", "close": 63.1735, "volume": 50361980.0}, {"date": "2020-04-17", "close": 64.1625, "volume": 38980840.0}, {"date": "2020-04-20", "close": 63.3305, "volume": 33909760.0}, {"date": "2020-04-21", "close": 60.817, "volume": 43060060.0}, {"date": "2020-04-22", "close": 63.1605, "volume": 41862800.0}, {"date": "2020-04-23", "close": 63.8155, "volume": 31324060.0}, {"date": "2020-04-24", "close": 63.9655, "volume": 32807880.0}, {"date": "2020-04-27", "close": 63.794, "volume": 32011260.0}, {"date": "2020-04-28", "close": 61.6835, "volume": 59026180.0}, {"date": "2020-04-29", "close": 67.074, "volume": 75872480.0}, {"date": "2020-04-30", "close": 67.433, "volume": 53378120.0}, {"date": "2020-05-01", "close": 66.0305, "volume": 41452780.0}, {"date": "2020-05-04", "close": 66.34, "volume": 30080340.0}, {"date": "2020-05-05", "close": 67.5555, "volume": 33030660.0}, {"date": "2020-05-06", "close": 67.365, "volume": 24308460.0}, {"date": "2020-05-07", "close": 68.628, "volume": 27995180.0}, {"date": "2020-05-08", "close": 69.4185, "volume": 27761360.0}, {"date": "2020-05-11", "close": 70.163, "volume": 28242320.0}, {"date": "2020-05-12", "close": 68.787, "volume": 27812000.0}, {"date": "2020-05-13", "close": 67.4665, "volume": 36251700.0}, {"date": "2020-05-14", "close": 67.8065, "volume": 32061540.0}, {"date": "2020-05-15", "close": 68.6595, "volume": 34154940.0}, {"date": "2020-05-18", "close": 69.197, "volume": 36479280.0}, {"date": "2020-05-19", "close": 68.6743, "volume": 25612980.0}, {"date": "2020-05-20", "close": 70.336, "volume": 33107500.0}, {"date": "2020-05-21", "close": 70.14, "volume": 27703880.0}, {"date": "2020-05-22", "close": 70.521, "volume": 26188160.0}, {"date": "2020-05-26", "close": 70.851, "volume": 41212860.0}, {"date": "2020-05-27", "close": 70.892, "volume": 33722840.0}, {"date": "2020-05-28", "close": 70.8365, "volume": 33879520.0}, {"date": "2020-05-29", "close": 71.446, "volume": 36761180.0}, {"date": "2020-06-01", "close": 71.591, "volume": 24342800.0}, {"date": "2020-06-02", "close": 71.961, "volume": 25562560.0}, {"date": "2020-06-03", "close": 71.819, "volume": 25123720.0}, {"date": "2020-06-04", "close": 70.609, "volume": 29685440.0}, {"date": "2020-06-05", "close": 71.9195, "volume": 34704880.0}, {"date": "2020-06-08", "close": 72.3305, "volume": 28083560.0}, {"date": "2020-06-09", "close": 72.808, "volume": 28184980.0}, {"date": "2020-06-10", "close": 73.2925, "volume": 30503060.0}, {"date": "2020-06-11", "close": 70.192, "volume": 39826640.0}, {"date": "2020-06-12", "close": 70.659, "volume": 38927340.0}, {"date": "2020-06-15", "close": 70.9925, "volume": 30121920.0}, {"date": "2020-06-16", "close": 72.136, "volume": 34232280.0}, {"date": "2020-06-17", "close": 72.556, "volume": 30992300.0}, {"date": "2020-06-18", "close": 71.798, "volume": 31638320.0}, {"date": "2020-06-19", "close": 71.586, "volume": 63157500.0}, {"date": "2020-06-22", "close": 72.593, "volume": 30848800.0}, {"date": "2020-06-23", "close": 73.2205, "volume": 28595280.0}, {"date": "2020-06-24", "close": 71.5985, "volume": 35120440.0}, {"date": "2020-06-25", "close": 72.0665, "volume": 24609480.0}, {"date": "2020-06-26", "close": 67.995, "volume": 85353960.0}, {"date": "2020-06-29", "close": 69.7485, "volume": 36203600.0}, {"date": "2020-06-30", "close": 70.6805, "volume": 40847620.0}, {"date": "2020-07-01", "close": 71.902, "volume": 35503340.0}, {"date": "2020-07-02", "close": 73.235, "volume": 37189600.0}, {"date": "2020-07-06", "close": 74.785, "volume": 31279940.0}, {"date": "2020-07-07", "close": 74.259, "volume": 29163440.0}, {"date": "2020-07-08", "close": 74.8, "volume": 24993160.0}, {"date": "2020-07-09", "close": 75.5495, "volume": 28466440.0}, {"date": "2020-07-10", "close": 77.087, "volume": 37134080.0}, {"date": "2020-07-13", "close": 75.567, "volume": 36928480.0}, {"date": "2020-07-14", "close": 76.029, "volume": 31700320.0}, {"date": "2020-07-15", "close": 75.682, "volume": 32213680.0}, {"date": "2020-07-16", "close": 75.9, "volume": 30386900.0}, {"date": "2020-07-17", "close": 75.7775, "volume": 29140200.0}, {"date": "2020-07-20", "close": 78.286, "volume": 31145040.0}, {"date": "2020-07-21", "close": 77.921, "volume": 24372900.0}, {"date": "2020-07-22", "close": 78.4245, "volume": 18639700.0}, {"date": "2020-07-23", "close": 75.784, "volume": 32552680.0}, {"date": "2020-07-24", "close": 75.5935, "volume": 30888080.0}, {"date": "2020-07-27", "close": 76.51, "volume": 24919600.0}, {"date": "2020-07-28", "close": 75.017, "volume": 34043480.0}, {"date": "2020-07-29", "close": 76.101, "volume": 22130680.0}, {"date": "2020-07-30", "close": 76.5725, "volume": 33427920.0}, {"date": "2020-07-31", "close": 74.148, "volume": 68580720.0}, {"date": "2020-08-03", "close": 73.7225, "volume": 46630280.0}, {"date": "2020-08-04", "close": 73.2485, "volume": 38069780.0}, {"date": "2020-08-05", "close": 73.6805, "volume": 39599140.0}, {"date": "2020-08-06", "close": 75.005, "volume": 39907360.0}, {"date": "2020-08-07", "close": 74.7245, "volume": 31556520.0}, {"date": "2020-08-10", "close": 74.805, "volume": 25790600.0}, {"date": "2020-08-11", "close": 74.016, "volume": 29087300.0}, {"date": "2020-08-12", "close": 75.331, "volume": 28753100.0}, {"date": "2020-08-13", "close": 75.9225, "volume": 29104160.0}, {"date": "2020-08-14", "close": 75.3865, "volume": 27104000.0}, {"date": "2020-08-17", "close": 75.899, "volume": 27572000.0}, {"date": "2020-08-18", "close": 77.93, "volume": 40541720.0}, {"date": "2020-08-19", "close": 77.3765, "volume": 33212220.0}, {"date": "2020-08-20", "close": 79.0875, "volume": 34137540.0}, {"date": "2020-08-21", "close": 79.021, "volume": 28929060.0}, {"date": "2020-08-24", "close": 79.41, "volume": 28204580.0}, {"date": "2020-08-25", "close": 80.411, "volume": 42641680.0}, {"date": "2020-08-26", "close": 82.619, "volume": 71621440.0}, {"date": "2020-08-27", "close": 81.7165, "volume": 37232040.0}, {"date": "2020-08-28", "close": 82.2205, "volume": 29995640.0}, {"date": "2020-08-31", "close": 81.709, "volume": 36468120.0}, {"date": "2020-09-01", "close": 83.0355, "volume": 36533100.0}, {"date": "2020-09-02", "close": 86.414, "volume": 50223600.0}, {"date": "2020-09-03", "close": 82.092, "volume": 62155260.0}, {"date": "2020-09-04", "close": 79.552, "volume": 52171360.0}, {"date": "2020-09-08", "close": 76.6195, "volume": 52217680.0}, {"date": "2020-09-09", "close": 77.848, "volume": 35494080.0}, {"date": "2020-09-10", "close": 76.601, "volume": 32371140.0}, {"date": "2020-09-11", "close": 76.036, "volume": 31941740.0}, {"date": "2020-09-14", "close": 75.964, "volume": 33931780.0}, {"date": "2020-09-15", "close": 77.072, "volume": 26621640.0}, {"date": "2020-09-16", "close": 76.045, "volume": 26245980.0}, {"date": "2020-09-17", "close": 74.7765, "volume": 37595020.0}, {"date": "2020-09-18", "close": 72.9995, "volume": 62077640.0}, {"date": "2020-09-21", "close": 71.558, "volume": 57776540.0}, {"date": "2020-09-22", "close": 73.273, "volume": 31664020.0}, {"date": "2020-09-23", "close": 70.7605, "volume": 33147000.0}, {"date": "2020-09-24", "close": 71.4145, "volume": 29004320.0}, {"date": "2020-09-25", "close": 72.248, "volume": 26467500.0}, {"date": "2020-09-28", "close": 73.226, "volume": 40158820.0}, {"date": "2020-09-29", "close": 73.4665, "volume": 19582040.0}, {"date": "2020-09-30", "close": 73.48, "volume": 34032160.0}, {"date": "2020-10-01", "close": 74.5045, "volume": 35589940.0}, {"date": "2020-10-02", "close": 72.921, "volume": 25681420.0}, {"date": "2020-10-05", "close": 74.301, "volume": 22265140.0}, {"date": "2020-10-06", "close": 72.672, "volume": 24908460.0}, {"date": "2020-10-07", "close": 73.0145, "volume": 34923120.0}, {"date": "2020-10-08", "close": 74.2965, "volume": 23756620.0}, {"date": "2020-10-09", "close": 75.761, "volume": 28710840.0}, {"date": "2020-10-12", "close": 78.4575, "volume": 49651200.0}, {"date": "2020-10-13", "close": 78.584, "volume": 32020860.0}, {"date": "2020-10-14", "close": 78.404, "volume": 38619800.0}, {"date": "2020-10-15", "close": 77.9565, "volume": 30816340.0}, {"date": "2020-10-16", "close": 78.6505, "volume": 28702740.0}, {"date": "2020-10-19", "close": 76.7305, "volume": 32141500.0}, {"date": "2020-10-20", "close": 77.7965, "volume": 44851440.0}, {"date": "2020-10-21", "close": 79.6655, "volume": 51366900.0}, {"date": "2020-10-22", "close": 80.7665, "volume": 28680840.0}, {"date": "2020-10-23", "close": 82.05, "volume": 27516880.0}, {"date": "2020-10-26", "close": 79.5225, "volume": 37065080.0}, {"date": "2020-10-27", "close": 80.213, "volume": 24580040.0}, {"date": "2020-10-28", "close": 75.831, "volume": 36679180.0}, {"date": "2020-10-29", "close": 78.362, "volume": 40061280.0}, {"date": "2020-10-30", "close": 81.0505, "volume": 86617240.0}, {"date": "2020-11-02", "close": 81.3015, "volume": 50708920.0}, {"date": "2020-11-03", "close": 82.5105, "volume": 33233060.0}, {"date": "2020-11-04", "close": 87.4565, "volume": 71418540.0}, {"date": "2020-11-05", "close": 88.1685, "volume": 41316240.0}, {"date": "2020-11-06", "close": 88.0875, "volume": 33224500.0}, {"date": "2020-11-09", "close": 88.15, "volume": 45365400.0}, {"date": "2020-11-10", "close": 87.0195, "volume": 52722840.0}, {"date": "2020-11-11", "close": 87.6355, "volume": 25279320.0}, {"date": "2020-11-12", "close": 87.492, "volume": 24975080.0}, {"date": "2020-11-13", "close": 88.851, "volume": 30011480.0}, {"date": "2020-11-16", "close": 89.069, "volume": 24935700.0}, {"date": "2020-11-17", "close": 88.5075, "volume": 22942280.0}, {"date": "2020-11-18", "close": 87.339, "volume": 23469320.0}, {"date": "2020-11-19", "close": 88.196, "volume": 24998200.0}, {"date": "2020-11-20", "close": 87.1095, "volume": 46273100.0}, {"date": "2020-11-23", "close": 86.743, "volume": 43239500.0}, {"date": "2020-11-24", "close": 88.444, "volume": 31594060.0}, {"date": "2020-11-25", "close": 88.5715, "volume": 20922440.0}, {"date": "2020-11-27", "close": 89.6595, "volume": 17698320.0}, {"date": "2020-11-30", "close": 88.037, "volume": 36476720.0}, {"date": "2020-12-01", "close": 89.905, "volume": 34780900.0}, {"date": "2020-12-02", "close": 91.3975, "volume": 24440640.0}, {"date": "2020-12-03", "close": 91.3385, "volume": 24545960.0}, {"date": "2020-12-04", "close": 91.3995, "volume": 27563320.0}, {"date": "2020-12-07", "close": 90.974, "volume": 26418920.0}, {"date": "2020-12-08", "close": 90.9275, "volume": 21926380.0}, {"date": "2020-12-09", "close": 89.2065, "volume": 30151160.0}, {"date": "2020-12-10", "close": 88.7665, "volume": 27256960.0}, {"date": "2020-12-11", "close": 89.0885, "volume": 24413020.0}, {"date": "2020-12-14", "close": 88.003, "volume": 32003460.0}, {"date": "2020-12-15", "close": 88.3885, "volume": 29645220.0}, {"date": "2020-12-16", "close": 88.15, "volume": 30270860.0}, {"date": "2020-12-17", "close": 87.395, "volume": 32494880.0}, {"date": "2020-12-18", "close": 86.5505, "volume": 80327060.0}, {"date": "2020-12-21", "close": 86.9685, "volume": 36567560.0}, {"date": "2020-12-22", "close": 86.175, "volume": 18766920.0}, {"date": "2020-12-23", "close": 86.619, "volume": 20678340.0}, {"date": "2020-12-24", "close": 86.9425, "volume": 6935060.0}, {"date": "2020-12-28", "close": 88.8045, "volume": 27860660.0}, {"date": "2020-12-29", "close": 87.936, "volume": 25987900.0}, {"date": "2020-12-30", "close": 86.976, "volume": 26122600.0}, {"date": "2020-12-31", "close": 87.594, "volume": 20244800.0}, {"date": "2021-01-04", "close": 86.412, "volume": 38037100.0}, {"date": "2021-01-05", "close": 87.046, "volume": 22906940.0}, {"date": "2021-01-06", "close": 86.7645, "volume": 52042280.0}, {"date": "2021-01-07", "close": 89.3625, "volume": 45300440.0}, {"date": "2021-01-08", "close": 90.3605, "volume": 41020040.0}, {"date": "2021-01-11", "close": 88.336, "volume": 24194700.0}, {"date": "2021-01-12", "close": 87.3275, "volume": 27153820.0}, {"date": "2021-01-13", "close": 87.72, "volume": 21882620.0}, {"date": "2021-01-14", "close": 87.009, "volume": 23589540.0}, {"date": "2021-01-15", "close": 86.8095, "volume": 26843400.0}, {"date": "2021-01-19", "close": 89.543, "volume": 34692280.0}, {"date": "2021-01-20", "close": 94.345, "volume": 49805160.0}, {"date": "2021-01-21", "close": 94.5625, "volume": 41278640.0}, {"date": "2021-01-22", "close": 95.0525, "volume": 25444640.0}, {"date": "2021-01-25", "close": 94.97, "volume": 38546400.0}, {"date": "2021-01-26", "close": 95.862, "volume": 26262780.0}, {"date": "2021-01-27", "close": 91.5395, "volume": 54965840.0}, {"date": "2021-01-28", "close": 93.1555, "volume": 35462760.0}, {"date": "2021-01-29", "close": 91.787, "volume": 32251040.0}, {"date": "2021-02-01", "close": 95.0675, "volume": 32043640.0}, {"date": "2021-02-02", "close": 96.3755, "volume": 45474460.0}, {"date": "2021-02-03", "close": 103.5035, "volume": 82363400.0}, {"date": "2021-02-04", "close": 103.1185, "volume": 37046580.0}, {"date": "2021-02-05", "close": 104.9, "volume": 30702700.0}, {"date": "2021-02-08", "close": 104.6455, "volume": 24848220.0}, {"date": "2021-02-09", "close": 104.1755, "volume": 17797000.0}, {"date": "2021-02-10", "close": 104.769, "volume": 22709280.0}, {"date": "2021-02-11", "close": 104.7945, "volume": 18913000.0}, {"date": "2021-02-12", "close": 105.2055, "volume": 17117300.0}, {"date": "2021-02-16", "close": 106.095, "volume": 22676760.0}, {"date": "2021-02-17", "close": 106.4155, "volume": 21418820.0}, {"date": "2021-02-18", "close": 105.86, "volume": 22437100.0}, {"date": "2021-02-19", "close": 105.057, "volume": 29152240.0}, {"date": "2021-02-22", "close": 103.244, "volume": 27350660.0}, {"date": "2021-02-23", "close": 103.543, "volume": 33347540.0}, {"date": "2021-02-24", "close": 104.7585, "volume": 24966980.0}, {"date": "2021-02-25", "close": 101.568, "volume": 36568640.0}, {"date": "2021-02-26", "close": 101.843, "volume": 41676020.0}, {"date": "2021-03-01", "close": 104.0755, "volume": 28102300.0}, {"date": "2021-03-02", "close": 103.792, "volume": 22691900.0}, {"date": "2021-03-03", "close": 101.3355, "volume": 29683620.0}, {"date": "2021-03-04", "close": 102.4545, "volume": 42360120.0}, {"date": "2021-03-05", "close": 105.427, "volume": 43904360.0}, {"date": "2021-03-08", "close": 101.2085, "volume": 32948580.0}, {"date": "2021-03-09", "close": 102.635, "volume": 33946120.0}, {"date": "2021-03-10", "close": 102.7515, "volume": 25371840.0}, {"date": "2021-03-11", "close": 105.7385, "volume": 24781600.0}, {"date": "2021-03-12", "close": 103.096, "volume": 34515880.0}, {"date": "2021-03-15", "close": 103.3245, "volume": 25966500.0}, {"date": "2021-03-16", "close": 104.626, "volume": 29831280.0}, {"date": "2021-03-17", "close": 104.554, "volume": 25980320.0}, {"date": "2021-03-18", "close": 101.811, "volume": 27248600.0}, {"date": "2021-03-19", "close": 102.16, "volume": 46297860.0}, {"date": "2021-03-22", "close": 101.9295, "volume": 39096320.0}, {"date": "2021-03-23", "close": 102.648, "volume": 27339940.0}, {"date": "2021-03-24", "close": 102.253, "volume": 23080580.0}, {"date": "2021-03-25", "close": 102.218, "volume": 28378140.0}, {"date": "2021-03-26", "close": 101.7775, "volume": 29876000.0}, {"date": "2021-03-29", "close": 102.7975, "volume": 24595540.0}, {"date": "2021-03-30", "close": 102.777, "volume": 20735480.0}, {"date": "2021-03-31", "close": 103.4315, "volume": 29198600.0}, {"date": "2021-04-01", "close": 106.8875, "volume": 33979560.0}, {"date": "2021-04-05", "close": 111.2775, "volume": 43297500.0}, {"date": "2021-04-06", "close": 111.2375, "volume": 27060720.0}, {"date": "2021-04-07", "close": 112.484, "volume": 25797220.0}, {"date": "2021-04-08", "close": 113.272, "volume": 27165180.0}, {"date": "2021-04-09", "close": 114.294, "volume": 20887300.0}, {"date": "2021-04-12", "close": 112.7395, "volume": 31317020.0}, {"date": "2021-04-13", "close": 113.3635, "volume": 23316080.0}, {"date": "2021-04-14", "close": 112.742, "volume": 20219340.0}, {"date": "2021-04-15", "close": 114.833, "volume": 27472240.0}, {"date": "2021-04-16", "close": 114.888, "volume": 22601800.0}, {"date": "2021-04-19", "close": 115.12, "volume": 24688900.0}, {"date": "2021-04-20", "close": 114.6815, "volume": 21774980.0}, {"date": "2021-04-21", "close": 114.6645, "volume": 23934620.0}, {"date": "2021-04-22", "close": 113.396, "volume": 21096160.0}, {"date": "2021-04-23", "close": 115.765, "volume": 28703240.0}, {"date": "2021-04-26", "close": 116.337, "volume": 20833000.0}, {"date": "2021-04-27", "close": 115.356, "volume": 31971660.0}, {"date": "2021-04-28", "close": 118.9955, "volume": 59728780.0}, {"date": "2021-04-29", "close": 121.4945, "volume": 39553540.0}, {"date": "2021-04-30", "close": 120.506, "volume": 39142600.0}, {"date": "2021-05-03", "close": 119.7585, "volume": 33787780.0}, {"date": "2021-05-04", "close": 117.7125, "volume": 35120300.0}, {"date": "2021-05-05", "close": 117.837, "volume": 21805500.0}, {"date": "2021-05-06", "close": 119.0675, "volume": 20617180.0}, {"date": "2021-05-07", "close": 119.9345, "volume": 23277840.0}, {"date": "2021-05-10", "close": 117.083, "volume": 26005420.0}, {"date": "2021-05-11", "close": 115.438, "volume": 32110960.0}, {"date": "2021-05-12", "close": 111.954, "volume": 34933280.0}, {"date": "2021-05-13", "close": 113.0985, "volume": 26670160.0}, {"date": "2021-05-14", "close": 115.808, "volume": 26624960.0}, {"date": "2021-05-17", "close": 116.0705, "volume": 19835840.0}, {"date": "2021-05-18", "close": 115.1715, "volume": 17302380.0}, {"date": "2021-05-19", "close": 115.4355, "volume": 19350880.0}, {"date": "2021-05-20", "close": 117.8045, "volume": 23831860.0}, {"date": "2021-05-21", "close": 117.255, "volume": 22832640.0}, {"date": "2021-05-24", "close": 120.3335, "volume": 21243780.0}, {"date": "2021-05-25", "close": 120.4535, "volume": 18838560.0}, {"date": "2021-05-26", "close": 121.6765, "volume": 21856380.0}, {"date": "2021-05-27", "close": 120.1255, "volume": 38962260.0}, {"date": "2021-05-28", "close": 120.578, "volume": 24107640.0}, {"date": "2021-06-01", "close": 121.4905, "volume": 19165780.0}, {"date": "2021-06-02", "close": 121.064, "volume": 17162100.0}, {"date": "2021-06-03", "close": 120.2305, "volume": 18345820.0}, {"date": "2021-06-04", "close": 122.588, "volume": 25948680.0}, {"date": "2021-06-07", "close": 123.3045, "volume": 23849060.0}, {"date": "2021-06-08", "close": 124.1425, "volume": 25065060.0}, {"date": "2021-06-09", "close": 124.57, "volume": 20126740.0}, {"date": "2021-06-10", "close": 126.08, "volume": 31234660.0}, {"date": "2021-06-11", "close": 125.6965, "volume": 25246180.0}, {"date": "2021-06-14", "close": 126.352, "volume": 22550440.0}, {"date": "2021-06-15", "close": 126.033, "volume": 22182600.0}, {"date": "2021-06-16", "close": 125.6965, "volume": 26316760.0}, {"date": "2021-06-17", "close": 126.371, "volume": 25755820.0}, {"date": "2021-06-18", "close": 125.5675, "volume": 53306200.0}, {"date": "2021-06-21", "close": 126.455, "volume": 26256520.0}, {"date": "2021-06-22", "close": 126.9995, "volume": 20986200.0}, {"date": "2021-06-23", "close": 126.4615, "volume": 19693160.0}, {"date": "2021-06-24", "close": 127.282, "volume": 18933240.0}, {"date": "2021-06-25", "close": 126.995, "volume": 33485940.0}, {"date": "2021-06-28", "close": 126.8195, "volume": 28110860.0}, {"date": "2021-06-29", "close": 126.0185, "volume": 20949560.0}, {"date": "2021-06-30", "close": 125.316, "volume": 24009560.0}, {"date": "2021-07-01", "close": 126.3685, "volume": 17124600.0}, {"date": "2021-07-02", "close": 128.719, "volume": 21165120.0}, {"date": "2021-07-06", "close": 129.771, "volume": 21350340.0}, {"date": "2021-07-07", "close": 130.0775, "volume": 16683720.0}, {"date": "2021-07-08", "close": 129.177, "volume": 19779500.0}, {"date": "2021-07-09", "close": 129.5745, "volume": 15109320.0}, {"date": "2021-07-12", "close": 130.564, "volume": 16950920.0}, {"date": "2021-07-13", "close": 130.9945, "volume": 16617960.0}, {"date": "2021-07-14", "close": 132.0825, "volume": 17918540.0}, {"date": "2021-07-15", "close": 131.2665, "volume": 16586320.0}, {"date": "2021-07-16", "close": 131.8455, "volume": 14861180.0}, {"date": "2021-07-19", "close": 129.254, "volume": 25709320.0}, {"date": "2021-07-20", "close": 131.1015, "volume": 19083120.0}, {"date": "2021-07-21", "close": 132.6005, "volume": 14741640.0}, {"date": "2021-07-22", "close": 133.3285, "volume": 13608140.0}, {"date": "2021-07-23", "close": 137.816, "volume": 26377740.0}, {"date": "2021-07-26", "close": 139.6445, "volume": 23052460.0}, {"date": "2021-07-27", "close": 136.7965, "volume": 42163060.0}, {"date": "2021-07-28", "close": 136.3815, "volume": 54688340.0}, {"date": "2021-07-29", "close": 136.5405, "volume": 19283340.0}, {"date": "2021-07-30", "close": 135.221, "volume": 23954500.0}, {"date": "2021-08-02", "close": 135.9895, "volume": 20140040.0}, {"date": "2021-08-03", "close": 136.28, "volume": 19064000.0}, {"date": "2021-08-04", "close": 136.0285, "volume": 16527140.0}, {"date": "2021-08-05", "close": 136.94, "volume": 11871780.0}, {"date": "2021-08-06", "close": 137.036, "volume": 13565020.0}, {"date": "2021-08-09", "close": 138.002, "volume": 12379560.0}, {"date": "2021-08-10", "close": 138.0965, "volume": 16039080.0}, {"date": "2021-08-11", "close": 137.6895, "volume": 15209660.0}, {"date": "2021-08-12", "close": 138.3895, "volume": 14649400.0}, {"date": "2021-08-13", "close": 138.406, "volume": 12580580.0}, {"date": "2021-08-16", "close": 138.916, "volume": 18050840.0}, {"date": "2021-08-17", "close": 137.3005, "volume": 21274020.0}, {"date": "2021-08-18", "close": 136.57, "volume": 14934460.0}, {"date": "2021-08-19", "close": 136.9135, "volume": 18295920.0}, {"date": "2021-08-20", "close": 138.437, "volume": 15566740.0}, {"date": "2021-08-23", "close": 141.0995, "volume": 21089680.0}, {"date": "2021-08-24", "close": 142.3985, "volume": 15126260.0}, {"date": "2021-08-25", "close": 142.95, "volume": 12843060.0}, {"date": "2021-08-26", "close": 142.123, "volume": 14922000.0}, {"date": "2021-08-27", "close": 144.5505, "volume": 24568240.0}, {"date": "2021-08-30", "close": 145.4695, "volume": 16915900.0}, {"date": "2021-08-31", "close": 145.462, "volume": 26756420.0}, {"date": "2021-09-01", "close": 145.842, "volume": 15824680.0}, {"date": "2021-09-02", "close": 144.219, "volume": 21855800.0}, {"date": "2021-09-03", "close": 144.775, "volume": 19110480.0}, {"date": "2021-09-07", "close": 145.519, "volume": 15172600.0}, {"date": "2021-09-08", "close": 144.8835, "volume": 15491660.0}, {"date": "2021-09-09", "close": 144.9135, "volume": 14798560.0}, {"date": "2021-09-10", "close": 141.921, "volume": 32896620.0}, {"date": "2021-09-13", "close": 143.465, "volume": 20175620.0}, {"date": "2021-09-14", "close": 143.406, "volume": 18919140.0}, {"date": "2021-09-15", "close": 145.206, "volume": 20653420.0}, {"date": "2021-09-16", "close": 144.3735, "volume": 20298840.0}, {"date": "2021-09-17", "close": 141.4635, "volume": 60039820.0}, {"date": "2021-09-20", "close": 139.017, "volume": 34917720.0}, {"date": "2021-09-21", "close": 139.6465, "volume": 18129380.0}, {"date": "2021-09-22", "close": 140.9385, "volume": 22067800.0}, {"date": "2021-09-23", "close": 141.8265, "volume": 17276100.0}, {"date": "2021-09-24", "close": 142.633, "volume": 14949340.0}, {"date": "2021-09-27", "close": 141.501, "volume": 18844080.0}, {"date": "2021-09-28", "close": 136.184, "volume": 42189660.0}, {"date": "2021-09-29", "close": 134.521, "volume": 26337220.0}, {"date": "2021-09-30", "close": 133.2655, "volume": 35363980.0}, {"date": "2021-10-01", "close": 136.4625, "volume": 28387300.0}, {"date": "2021-10-04", "close": 133.765, "volume": 31529900.0}, {"date": "2021-10-05", "close": 136.177, "volume": 24126740.0}, {"date": "2021-10-06", "close": 137.354, "volume": 19764320.0}, {"date": "2021-10-07", "close": 139.1855, "volume": 18250460.0}, {"date": "2021-10-08", "close": 140.056, "volume": 18928420.0}, {"date": "2021-10-11", "close": 138.8475, "volume": 16584760.0}, {"date": "2021-10-12", "close": 136.713, "volume": 22535020.0}, {"date": "2021-10-13", "close": 137.9, "volume": 16393280.0}, {"date": "2021-10-14", "close": 141.412, "volume": 21437560.0}, {"date": "2021-10-15", "close": 141.675, "volume": 21253360.0}, {"date": "2021-10-18", "close": 142.9605, "volume": 16567200.0}, {"date": "2021-10-19", "close": 143.822, "volume": 15315840.0}, {"date": "2021-10-20", "close": 142.415, "volume": 17939500.0}, {"date": "2021-10-21", "close": 142.7805, "volume": 14849920.0}, {"date": "2021-10-22", "close": 138.625, "volume": 30182640.0}, {"date": "2021-10-25", "close": 138.773, "volume": 21081700.0}, {"date": "2021-10-26", "close": 139.672, "volume": 28258740.0}, {"date": "2021-10-27", "close": 146.4275, "volume": 51850920.0}, {"date": "2021-10-28", "close": 146.129, "volume": 32418060.0}, {"date": "2021-10-29", "close": 148.2705, "volume": 28954500.0}, {"date": "2021-11-01", "close": 143.774, "volume": 32272100.0}, {"date": "2021-11-02", "close": 145.863, "volume": 21150580.0}, {"date": "2021-11-03", "close": 146.79, "volume": 17886600.0}, {"date": "2021-11-04", "close": 148.683, "volume": 24700800.0}, {"date": "2021-11-05", "close": 149.241, "volume": 20408140.0}, {"date": "2021-11-08", "close": 149.3515, "volume": 18388140.0}, {"date": "2021-11-09", "close": 149.2485, "volume": 16875560.0}, {"date": "2021-11-10", "close": 146.626, "volume": 22708320.0}, {"date": "2021-11-11", "close": 146.748, "volume": 12463100.0}, {"date": "2021-11-12", "close": 149.6455, "volume": 17047660.0}, {"date": "2021-11-15", "close": 149.388, "volume": 16247340.0}, {"date": "2021-11-16", "close": 149.076, "volume": 17254860.0}, {"date": "2021-11-17", "close": 149.062, "volume": 15290820.0}, {"date": "2021-11-18", "close": 150.709, "volume": 26682400.0}, {"date": "2021-11-19", "close": 149.9525, "volume": 19782960.0}, {"date": "2021-11-22", "close": 147.0785, "volume": 24627700.0}, {"date": "2021-11-23", "close": 146.757, "volume": 18133140.0}, {"date": "2021-11-24", "close": 146.7175, "volume": 16464060.0}, {"date": "2021-11-26", "close": 142.806, "volume": 16992120.0}, {"date": "2021-11-29", "close": 146.114, "volume": 26276120.0}, {"date": "2021-11-30", "close": 142.452, "volume": 41590520.0}, {"date": "2021-12-01", "close": 141.618, "volume": 28545780.0}, {"date": "2021-12-02", "close": 143.7765, "volume": 21250700.0}, {"date": "2021-12-03", "close": 142.5205, "volume": 26687480.0}, {"date": "2021-12-06", "close": 143.7965, "volume": 22197700.0}, {"date": "2021-12-07", "close": 148.0365, "volume": 23258280.0}, {"date": "2021-12-08", "close": 148.7205, "volume": 18963940.0}, {"date": "2021-12-09", "close": 148.106, "volume": 18580600.0}, {"date": "2021-12-10", "close": 148.675, "volume": 21638460.0}, {"date": "2021-12-13", "close": 146.7045, "volume": 24103920.0}, {"date": "2021-12-14", "close": 144.9705, "volume": 24778800.0}, {"date": "2021-12-15", "close": 147.3685, "volume": 27280960.0}, {"date": "2021-12-16", "close": 144.8385, "volume": 27399740.0}, {"date": "2021-12-17", "close": 142.803, "volume": 43404700.0}, {"date": "2021-12-20", "close": 142.4015, "volume": 20263520.0}, {"date": "2021-12-21", "close": 144.2205, "volume": 19551940.0}, {"date": "2021-12-22", "close": 146.949, "volume": 18440480.0}, {"date": "2021-12-23", "close": 147.1425, "volume": 13818680.0}, {"date": "2021-12-27", "close": 148.064, "volume": 13259320.0}, {"date": "2021-12-28", "close": 146.448, "volume": 18635840.0}, {"date": "2021-12-29", "close": 146.5045, "volume": 17024720.0}, {"date": "2021-12-30", "close": 146.0025, "volume": 12977020.0}, {"date": "2021-12-31", "close": 144.6795, "volume": 17297700.0}, {"date": "2022-01-03", "close": 145.0745, "volume": 25224500.0}, {"date": "2022-01-04", "close": 144.4165, "volume": 22927780.0}, {"date": "2022-01-05", "close": 137.6535, "volume": 49641520.0}, {"date": "2022-01-06", "close": 137.551, "volume": 29049040.0}, {"date": "2022-01-07", "close": 137.0045, "volume": 19408240.0}, {"date": "2022-01-10", "close": 138.574, "volume": 34095680.0}, {"date": "2022-01-11", "close": 140.0175, "volume": 23501240.0}, {"date": "2022-01-12", "close": 141.648, "volume": 23641580.0}, {"date": "2022-01-13", "close": 139.131, "volume": 26565080.0}, {"date": "2022-01-14", "close": 139.7865, "volume": 23825920.0}, {"date": "2022-01-18", "close": 136.2905, "volume": 27401960.0}, {"date": "2022-01-19", "close": 135.652, "volume": 20795280.0}, {"date": "2022-01-20", "close": 133.5065, "volume": 21930560.0}, {"date": "2022-01-21", "close": 130.092, "volume": 41919220.0}, {"date": "2022-01-24", "close": 130.372, "volume": 55292040.0}, {"date": "2022-01-25", "close": 126.7355, "volume": 36008600.0}, {"date": "2022-01-26", "close": 129.24, "volume": 39630880.0}, {"date": "2022-01-27", "close": 129.121, "volume": 30285020.0}, {"date": "2022-01-28", "close": 133.2895, "volume": 30517560.0}, {"date": "2022-01-31", "close": 135.6985, "volume": 34055560.0}, {"date": "2022-02-01", "close": 137.8785, "volume": 51203200.0}, {"date": "2022-02-02", "close": 148.0365, "volume": 89750760.0}, {"date": "2022-02-03", "close": 142.6505, "volume": 56930140.0}, {"date": "2022-02-04", "close": 143.016, "volume": 49224400.0}, {"date": "2022-02-07", "close": 138.938, "volume": 44610740.0}, {"date": "2022-02-08", "close": 139.213, "volume": 34255040.0}, {"date": "2022-02-09", "close": 141.453, "volume": 28627160.0}, {"date": "2022-02-10", "close": 138.6025, "volume": 33017700.0}, {"date": "2022-02-11", "close": 134.13, "volume": 38808800.0}, {"date": "2022-02-14", "close": 135.3, "volume": 26792800.0}, {"date": "2022-02-15", "close": 136.4255, "volume": 26577560.0}, {"date": "2022-02-16", "close": 137.4875, "volume": 25609660.0}, {"date": "2022-02-17", "close": 132.3085, "volume": 30968120.0}, {"date": "2022-02-18", "close": 130.4675, "volume": 31858600.0}, {"date": "2022-02-22", "close": 129.4025, "volume": 38906580.0}, {"date": "2022-02-23", "close": 127.585, "volume": 26431280.0}, {"date": "2022-02-24", "close": 132.6735, "volume": 43165080.0}, {"date": "2022-02-25", "close": 134.5195, "volume": 26235860.0}, {"date": "2022-02-28", "close": 134.891, "volume": 29675680.0}, {"date": "2022-03-01", "close": 134.168, "volume": 24639920.0}, {"date": "2022-03-02", "close": 134.7515, "volume": 23966740.0}, {"date": "2022-03-03", "close": 134.308, "volume": 19779300.0}, {"date": "2022-03-04", "close": 132.122, "volume": 24472240.0}, {"date": "2022-03-07", "close": 126.4645, "volume": 39177900.0}, {"date": "2022-03-08", "close": 127.2785, "volume": 35249560.0}, {"date": "2022-03-09", "close": 133.866, "volume": 32257440.0}, {"date": "2022-03-10", "close": 132.682, "volume": 24265200.0}, {"date": "2022-03-11", "close": 130.4755, "volume": 26599800.0}, {"date": "2022-03-14", "close": 126.741, "volume": 30253860.0}, {"date": "2022-03-15", "close": 129.6605, "volume": 30292600.0}, {"date": "2022-03-16", "close": 133.6905, "volume": 32058200.0}, {"date": "2022-03-17", "close": 134.6005, "volume": 23994380.0}, {"date": "2022-03-18", "close": 136.8015, "volume": 45899700.0}, {"date": "2022-03-21", "close": 136.4785, "volume": 26632460.0}, {"date": "2022-03-22", "close": 140.2775, "volume": 29776860.0}, {"date": "2022-03-23", "close": 138.5035, "volume": 25302320.0}, {"date": "2022-03-24", "close": 141.312, "volume": 20544720.0}, {"date": "2022-03-25", "close": 141.5215, "volume": 19289080.0}, {"date": "2022-03-28", "close": 141.95, "volume": 23773080.0}, {"date": "2022-03-29", "close": 143.25, "volume": 28678420.0}, {"date": "2022-03-30", "close": 142.6445, "volume": 21046380.0}, {"date": "2022-03-31", "close": 139.6495, "volume": 29516320.0}, {"date": "2022-04-01", "close": 140.7, "volume": 23480020.0}, {"date": "2022-04-04", "close": 143.6425, "volume": 19084900.0}, {"date": "2022-04-05", "close": 141.063, "volume": 19255560.0}, {"date": "2022-04-06", "close": 137.176, "volume": 23574600.0}, {"date": "2022-04-07", "close": 136.465, "volume": 19448540.0}, {"date": "2022-04-08", "close": 134.0105, "volume": 16434480.0}, {"date": "2022-04-11", "close": 129.7965, "volume": 24187340.0}, {"date": "2022-04-12", "close": 128.3745, "volume": 23003220.0}, {"date": "2022-04-13", "close": 130.286, "volume": 19542960.0}, {"date": "2022-04-14", "close": 127.253, "volume": 23483360.0}, {"date": "2022-04-18", "close": 127.961, "volume": 14917200.0}, {"date": "2022-04-19", "close": 130.531, "volume": 22719300.0}, {"date": "2022-04-20", "close": 128.2455, "volume": 22609380.0}, {"date": "2022-04-21", "close": 124.9375, "volume": 30157540.0}, {"date": "2022-04-22", "close": 119.614, "volume": 46410300.0}, {"date": "2022-04-25", "close": 123.25, "volume": 34521800.0}, {"date": "2022-04-26", "close": 119.506, "volume": 49393040.0}, {"date": "2022-04-27", "close": 115.0205, "volume": 62238120.0}, {"date": "2022-04-28", "close": 119.4115, "volume": 36790940.0}, {"date": "2022-04-29", "close": 114.9665, "volume": 33693100.0}, {"date": "2022-05-02", "close": 117.157, "volume": 30279640.0}, {"date": "2022-05-03", "close": 118.1295, "volume": 21215740.0}, {"date": "2022-05-04", "close": 122.575, "volume": 33231460.0}, {"date": "2022-05-05", "close": 116.7465, "volume": 43089040.0}, {"date": "2022-05-06", "close": 115.66, "volume": 35309480.0}, {"date": "2022-05-09", "close": 113.084, "volume": 34520960.0}, {"date": "2022-05-10", "close": 114.5845, "volume": 31157780.0}, {"date": "2022-05-11", "close": 113.961, "volume": 36501640.0}, {"date": "2022-05-12", "close": 113.161, "volume": 41464880.0}, {"date": "2022-05-13", "close": 116.5155, "volume": 29737560.0}, {"date": "2022-05-16", "close": 114.7925, "volume": 23282380.0}, {"date": "2022-05-17", "close": 116.7015, "volume": 21576080.0}, {"date": "2022-05-18", "close": 112.401, "volume": 27982760.0}, {"date": "2022-05-19", "close": 110.7455, "volume": 29191740.0}, {"date": "2022-05-20", "close": 109.313, "volume": 37586020.0}, {"date": "2022-05-23", "close": 111.6665, "volume": 31558220.0}, {"date": "2022-05-24", "close": 105.926, "volume": 60386380.0}, {"date": "2022-05-25", "close": 105.8395, "volume": 37899340.0}, {"date": "2022-05-26", "close": 108.296, "volume": 30287480.0}, {"date": "2022-05-27", "close": 112.799, "volume": 29924420.0}, {"date": "2022-05-31", "close": 114.039, "volume": 51301920.0}, {"date": "2022-06-01", "close": 114.137, "volume": 28629280.0}, {"date": "2022-06-02", "close": 117.746, "volume": 27495400.0}, {"date": "2022-06-03", "close": 114.564, "volume": 24952080.0}, {"date": "2022-06-06", "close": 117.0105, "volume": 23786720.0}, {"date": "2022-06-07", "close": 117.2295, "volume": 26413540.0}, {"date": "2022-06-08", "close": 117.238, "volume": 22544260.0}, {"date": "2022-06-09", "close": 114.918, "volume": 23141600.0}, {"date": "2022-06-10", "close": 111.4275, "volume": 31349740.0}, {"date": "2022-06-13", "close": 106.8765, "volume": 36756200.0}, {"date": "2022-06-14", "close": 107.194, "volume": 25480940.0}, {"date": "2022-06-15", "close": 110.3905, "volume": 33192020.0}, {"date": "2022-06-16", "close": 106.636, "volume": 35313240.0}, {"date": "2022-06-17", "close": 107.8655, "volume": 43516660.0}, {"date": "2022-06-21", "close": 112.015, "volume": 39010280.0}, {"date": "2022-06-22", "close": 112.034, "volume": 23921720.0}, {"date": "2022-06-23", "close": 112.6845, "volume": 24709720.0}, {"date": "2022-06-24", "close": 118.538, "volume": 39122760.0}, {"date": "2022-06-27", "close": 116.6225, "volume": 32839300.0}, {"date": "2022-06-28", "close": 112.5715, "volume": 28316220.0}, {"date": "2022-06-29", "close": 112.2565, "volume": 18627860.0}, {"date": "2022-06-30", "close": 109.3725, "volume": 38046040.0}, {"date": "2022-07-01", "close": 109.081, "volume": 31027880.0}, {"date": "2022-07-05", "close": 113.887, "volume": 36429380.0}, {"date": "2022-07-06", "close": 115.2135, "volume": 28852680.0}, {"date": "2022-07-07", "close": 119.306, "volume": 32183940.0}, {"date": "2022-07-08", "close": 120.1685, "volume": 29082200.0}, {"date": "2022-07-11", "close": 116.5225, "volume": 26830460.0}, {"date": "2022-07-12", "close": 114.8495, "volume": 24970160.0}, {"date": "2022-07-13", "close": 112.187, "volume": 38958860.0}, {"date": "2022-07-14", "close": 111.44, "volume": 32365540.0}, {"date": "2022-07-15", "close": 112.767, "volume": 34330760.0}, {"date": "2022-07-18", "close": 109.91, "volume": 33353990.0}, {"date": "2022-07-19", "close": 114.62, "volume": 30992330.0}, {"date": "2022-07-20", "close": 114.7, "volume": 26780090.0}, {"date": "2022-07-21", "close": 115.04, "volume": 27267850.0}, {"date": "2022-07-22", "close": 108.36, "volume": 44455300.0}, {"date": "2022-07-25", "close": 108.21, "volume": 28289940.0}, {"date": "2022-07-26", "close": 105.44, "volume": 36626630.0}, {"date": "2022-07-27", "close": 113.6, "volume": 41474620.0}, {"date": "2022-07-28", "close": 114.59, "volume": 23303840.0}, {"date": "2022-07-29", "close": 116.64, "volume": 31336180.0}, {"date": "2022-08-01", "close": 115.48, "volume": 22856200.0}, {"date": "2022-08-02", "close": 115.9, "volume": 17911040.0}, {"date": "2022-08-03", "close": 118.78, "volume": 25302820.0}, {"date": "2022-08-04", "close": 118.87, "volume": 15757700.0}, {"date": "2022-08-05", "close": 118.22, "volume": 15615660.0}, {"date": "2022-08-08", "close": 118.14, "volume": 17061110.0}, {"date": "2022-08-09", "close": 117.5, "volume": 15424260.0}, {"date": "2022-08-10", "close": 120.65, "volume": 20497020.0}, {"date": "2022-08-11", "close": 119.82, "volume": 16671630.0}, {"date": "2022-08-12", "close": 122.65, "volume": 16121090.0}, {"date": "2022-08-15", "close": 122.88, "volume": 15524950.0}, {"date": "2022-08-16", "close": 122.51, "volume": 15626170.0}, {"date": "2022-08-17", "close": 120.32, "volume": 17589160.0}, {"date": "2022-08-18", "close": 120.86, "volume": 15652030.0}, {"date": "2022-08-19", "close": 118.12, "volume": 20186980.0}, {"date": "2022-08-22", "close": 115.07, "volume": 19316020.0}, {"date": "2022-08-23", "close": 114.77, "volume": 14390690.0}, {"date": "2022-08-24", "close": 114.7, "volume": 16051170.0}, {"date": "2022-08-25", "close": 117.7, "volume": 14874670.0}, {"date": "2022-08-26", "close": 111.3, "volume": 31698670.0}, {"date": "2022-08-29", "close": 110.34, "volume": 20386140.0}, {"date": "2022-08-30", "close": 109.91, "volume": 20548200.0}, {"date": "2022-08-31", "close": 109.15, "volume": 25897980.0}, {"date": "2022-09-01", "close": 110.55, "volume": 22784390.0}, {"date": "2022-09-02", "close": 108.68, "volume": 20618080.0}, {"date": "2022-09-06", "close": 107.48, "volume": 20565050.0}, {"date": "2022-09-07", "close": 110.48, "volume": 22987180.0}, {"date": "2022-09-08", "close": 109.42, "volume": 21660650.0}, {"date": "2022-09-09", "close": 111.78, "volume": 21745030.0}, {"date": "2022-09-12", "close": 111.87, "volume": 19732910.0}, {"date": "2022-09-13", "close": 105.31, "volume": 33014990.0}, {"date": "2022-09-14", "close": 105.87, "volume": 22115810.0}, {"date": "2022-09-15", "close": 103.9, "volume": 26494930.0}, {"date": "2022-09-16", "close": 103.63, "volume": 64540120.0}, {"date": "2022-09-19", "close": 103.85, "volume": 19738600.0}, {"date": "2022-09-20", "close": 101.83, "volume": 24001670.0}, {"date": "2022-09-21", "close": 100.01, "volume": 26596760.0}, {"date": "2022-09-22", "close": 100.57, "volume": 21272680.0}, {"date": "2022-09-23", "close": 99.17, "volume": 25656960.0}, {"date": "2022-09-26", "close": 98.81, "volume": 22437940.0}, {"date": "2022-09-27", "close": 98.09, "volume": 24224990.0}, {"date": "2022-09-28", "close": 100.74, "volume": 24617000.0}, {"date": "2022-09-29", "close": 98.09, "volume": 21921520.0}, {"date": "2022-09-30", "close": 96.15, "volume": 26277830.0}, {"date": "2022-10-03", "close": 99.3, "volume": 24840030.0}, {"date": "2022-10-04", "close": 102.41, "volume": 22580930.0}, {"date": "2022-10-05", "close": 102.22, "volume": 18475520.0}, {"date": "2022-10-06", "close": 102.24, "volume": 17156240.0}, {"date": "2022-10-07", "close": 99.57, "volume": 24249910.0}, {"date": "2022-10-10", "close": 98.71, "volume": 16529900.0}, {"date": "2022-10-11", "close": 98.05, "volume": 21617730.0}, {"date": "2022-10-12", "close": 98.3, "volume": 17343430.0}, {"date": "2022-10-13", "close": 99.71, "volume": 32812220.0}, {"date": "2022-10-14", "close": 97.18, "volume": 22624830.0}, {"date": "2022-10-17", "close": 100.78, "volume": 23311600.0}, {"date": "2022-10-18", "close": 101.39, "volume": 21610540.0}, {"date": "2022-10-19", "close": 100.29, "volume": 21573690.0}, {"date": "2022-10-20", "close": 100.53, "volume": 25125080.0}, {"date": "2022-10-21", "close": 101.48, "volume": 28988730.0}, {"date": "2022-10-24", "close": 102.97, "volume": 24680830.0}, {"date": "2022-10-25", "close": 104.93, "volume": 29910170.0}, {"date": "2022-10-26", "close": 94.82, "volume": 71671810.0}, {"date": "2022-10-27", "close": 92.6, "volume": 54036490.0}, {"date": "2022-10-28", "close": 96.58, "volume": 35696930.0}, {"date": "2022-10-31", "close": 94.66, "volume": 29868710.0}, {"date": "2022-11-01", "close": 90.5, "volume": 43220600.0}, {"date": "2022-11-02", "close": 87.07, "volume": 43553550.0}, {"date": "2022-11-03", "close": 83.49, "volume": 48510360.0}, {"date": "2022-11-04", "close": 86.7, "volume": 40173280.0}, {"date": "2022-11-07", "close": 88.65, "volume": 26899880.0}, {"date": "2022-11-08", "close": 88.91, "volume": 30172000.0}, {"date": "2022-11-09", "close": 87.4, "volume": 26743880.0}, {"date": "2022-11-10", "close": 94.17, "volume": 42371220.0}, {"date": "2022-11-11", "close": 96.73, "volume": 30569110.0}, {"date": "2022-11-14", "close": 96.03, "volume": 24170080.0}, {"date": "2022-11-15", "close": 98.72, "volume": 31830970.0}, {"date": "2022-11-16", "close": 98.99, "volume": 24660200.0}, {"date": "2022-11-17", "close": 98.5, "volume": 21818730.0}, {"date": "2022-11-18", "close": 97.8, "volume": 24969880.0}, {"date": "2022-11-21", "close": 95.83, "volume": 18696870.0}, {"date": "2022-11-22", "close": 97.33, "volume": 18868850.0}, {"date": "2022-11-23", "close": 98.82, "volume": 17568860.0}, {"date": "2022-11-25", "close": 97.6, "volume": 8567819.0}, {"date": "2022-11-28", "close": 96.25, "volume": 19981970.0}, {"date": "2022-11-29", "close": 95.44, "volume": 20220010.0}, {"date": "2022-11-30", "close": 101.45, "volume": 39888070.0}, {"date": "2022-12-01", "close": 101.28, "volume": 21771540.0}, {"date": "2022-12-02", "close": 100.83, "volume": 18821530.0}, {"date": "2022-12-05", "close": 99.87, "volume": 19955550.0}, {"date": "2022-12-06", "close": 97.31, "volume": 20877620.0}, {"date": "2022-12-07", "close": 95.15, "volume": 26647880.0}, {"date": "2022-12-08", "close": 93.95, "volume": 25593230.0}, {"date": "2022-12-09", "close": 93.07, "volume": 21885310.0}, {"date": "2022-12-12", "close": 93.56, "volume": 27380950.0}, {"date": "2022-12-13", "close": 95.85, "volume": 34788520.0}, {"date": "2022-12-14", "close": 95.31, "volume": 26452940.0}, {"date": "2022-12-15", "close": 91.2, "volume": 28298760.0}, {"date": "2022-12-16", "close": 90.86, "volume": 48485510.0}, {"date": "2022-12-19", "close": 89.15, "volume": 23020540.0}, {"date": "2022-12-20", "close": 89.63, "volume": 21976850.0}, {"date": "2022-12-21", "close": 90.25, "volume": 20336390.0}, {"date": "2022-12-22", "close": 88.26, "volume": 23656070.0}, {"date": "2022-12-23", "close": 89.81, "volume": 17815010.0}, {"date": "2022-12-27", "close": 87.93, "volume": 15470870.0}, {"date": "2022-12-28", "close": 86.46, "volume": 17879570.0}, {"date": "2022-12-29", "close": 88.95, "volume": 18280660.0}, {"date": "2022-12-30", "close": 88.73, "volume": 19190300.0}, {"date": "2023-01-03", "close": 89.7, "volume": 20738460.0}, {"date": "2023-01-04", "close": 88.71, "volume": 27046480.0}, {"date": "2023-01-05", "close": 86.77, "volume": 23136080.0}, {"date": "2023-01-06", "close": 88.16, "volume": 26612630.0}, {"date": "2023-01-09", "close": 88.8, "volume": 22996680.0}, {"date": "2023-01-10", "close": 89.24, "volume": 22855590.0}, {"date": "2023-01-11", "close": 92.26, "volume": 25998840.0}, {"date": "2023-01-12", "close": 91.91, "volume": 22754220.0}, {"date": "2023-01-13", "close": 92.8, "volume": 18630710.0}, {"date": "2023-01-17", "close": 92.16, "volume": 22935820.0}, {"date": "2023-01-18", "close": 91.78, "volume": 19641620.0}, {"date": "2023-01-19", "close": 93.91, "volume": 28707650.0}, {"date": "2023-01-20", "close": 99.28, "volume": 53704760.0}, {"date": "2023-01-23", "close": 101.21, "volume": 31791780.0}, {"date": "2023-01-24", "close": 99.21, "volume": 27391370.0}, {"date": "2023-01-25", "close": 96.73, "volume": 31000850.0}, {"date": "2023-01-26", "close": 99.16, "volume": 24542060.0}, {"date": "2023-01-27", "close": 100.71, "volume": 29020350.0}, {"date": "2023-01-30", "close": 97.95, "volume": 24365140.0}, {"date": "2023-01-31", "close": 99.87, "volume": 22306780.0}, {"date": "2023-02-01", "close": 101.43, "volume": 26392570.0}, {"date": "2023-02-02", "close": 108.8, "volume": 46622630.0}, {"date": "2023-02-03", "close": 105.22, "volume": 36823420.0}, {"date": "2023-02-06", "close": 103.47, "volume": 25573050.0}, {"date": "2023-02-07", "close": 108.04, "volume": 33738830.0}, {"date": "2023-02-08", "close": 100.0, "volume": 73546030.0}, {"date": "2023-02-09", "close": 95.46, "volume": 97798570.0}, {"date": "2023-02-10", "close": 94.86, "volume": 49325280.0}, {"date": "2023-02-13", "close": 95.0, "volume": 43116560.0}, {"date": "2023-02-14", "close": 94.95, "volume": 42513080.0}, {"date": "2023-02-15", "close": 97.1, "volume": 37029890.0}, {"date": "2023-02-16", "close": 95.78, "volume": 35642110.0}, {"date": "2023-02-17", "close": 94.59, "volume": 31095070.0}, {"date": "2023-02-21", "close": 92.05, "volume": 28367200.0}, {"date": "2023-02-22", "close": 91.8, "volume": 29891140.0}, {"date": "2023-02-23", "close": 91.07, "volume": 32423720.0}, {"date": "2023-02-24", "close": 89.35, "volume": 31295620.0}, {"date": "2023-02-27", "close": 90.1, "volume": 22724260.0}, {"date": "2023-02-28", "close": 90.3, "volume": 30546910.0}, {"date": "2023-03-01", "close": 90.51, "volume": 26323880.0}, {"date": "2023-03-02", "close": 92.31, "volume": 23344560.0}, {"date": "2023-03-03", "close": 94.02, "volume": 30242540.0}, {"date": "2023-03-06", "close": 95.58, "volume": 28288210.0}, {"date": "2023-03-07", "close": 94.17, "volume": 24101540.0}, {"date": "2023-03-08", "close": 94.65, "volume": 25395200.0}, {"date": "2023-03-09", "close": 92.66, "volume": 24438890.0}, {"date": "2023-03-10", "close": 91.01, "volume": 32850090.0}, {"date": "2023-03-13", "close": 91.66, "volume": 31508570.0}, {"date": "2023-03-14", "close": 94.25, "volume": 32303880.0}, {"date": "2023-03-15", "close": 96.55, "volume": 38367330.0}, {"date": "2023-03-16", "close": 101.07, "volume": 54588200.0}, {"date": "2023-03-17", "close": 102.46, "volume": 76140310.0}, {"date": "2023-03-20", "close": 101.93, "volume": 26033920.0}, {"date": "2023-03-21", "close": 105.84, "volume": 33122800.0}, {"date": "2023-03-22", "close": 104.22, "volume": 32336880.0}, {"date": "2023-03-23", "close": 106.26, "volume": 31385820.0}, {"date": "2023-03-24", "close": 106.06, "volume": 25245010.0}, {"date": "2023-03-27", "close": 103.06, "volume": 25393420.0}, {"date": "2023-03-28", "close": 101.36, "volume": 24913480.0}, {"date": "2023-03-29", "close": 101.9, "volume": 26148300.0}, {"date": "2023-03-30", "close": 101.32, "volume": 25009830.0}, {"date": "2023-03-31", "close": 104.0, "volume": 28107950.0}, {"date": "2023-04-03", "close": 104.91, "volume": 20719860.0}, {"date": "2023-04-04", "close": 105.12, "volume": 20377230.0}, {"date": "2023-04-05", "close": 104.95, "volume": 21864200.0}, {"date": "2023-04-06", "close": 108.9, "volume": 34684150.0}, {"date": "2023-04-10", "close": 106.95, "volume": 19741520.0}, {"date": "2023-04-11", "close": 106.12, "volume": 18721280.0}, {"date": "2023-04-12", "close": 105.22, "volume": 22761570.0}, {"date": "2023-04-13", "close": 108.19, "volume": 21650750.0}, {"date": "2023-04-14", "close": 109.46, "volume": 20758690.0}, {"date": "2023-04-17", "close": 106.42, "volume": 29043440.0}, {"date": "2023-04-18", "close": 105.12, "volume": 17641370.0}, {"date": "2023-04-19", "close": 105.02, "volume": 16732020.0}, {"date": "2023-04-20", "close": 105.9, "volume": 22515330.0}, {"date": "2023-04-21", "close": 105.91, "volume": 22379020.0}, {"date": "2023-04-24", "close": 106.78, "volume": 21410910.0}, {"date": "2023-04-25", "close": 104.61, "volume": 31408120.0}, {"date": "2023-04-26", "close": 104.45, "volume": 37068170.0}, {"date": "2023-04-27", "close": 108.37, "volume": 38235220.0}, {"date": "2023-04-28", "close": 108.22, "volume": 23957870.0}, {"date": "2023-05-01", "close": 107.71, "volume": 20926260.0}, {"date": "2023-05-02", "close": 105.98, "volume": 20343120.0}, {"date": "2023-05-03", "close": 106.12, "volume": 17116330.0}, {"date": "2023-05-04", "close": 105.21, "volume": 19780640.0}, {"date": "2023-05-05", "close": 106.215, "volume": 20710630.0}, {"date": "2023-05-08", "close": 108.24, "volume": 17266020.0}, {"date": "2023-05-09", "close": 107.94, "volume": 24782440.0}, {"date": "2023-05-10", "close": 112.28, "volume": 47533460.0}, {"date": "2023-05-11", "close": 116.9, "volume": 57115080.0}, {"date": "2023-05-12", "close": 117.92, "volume": 31293780.0}, {"date": "2023-05-15", "close": 116.96, "volume": 22107870.0}, {"date": "2023-05-16", "close": 120.09, "volume": 32370110.0}, {"date": "2023-05-17", "close": 121.48, "volume": 26659560.0}, {"date": "2023-05-18", "close": 123.52, "volume": 27014470.0}, {"date": "2023-05-19", "close": 123.25, "volume": 30268860.0}, {"date": "2023-05-22", "close": 125.87, "volume": 29760240.0}, {"date": "2023-05-23", "close": 123.29, "volume": 24477950.0}, {"date": "2023-05-24", "close": 121.64, "volume": 23087930.0}, {"date": "2023-05-25", "close": 124.35, "volume": 33812730.0}, {"date": "2023-05-26", "close": 125.43, "volume": 25169040.0}, {"date": "2023-05-30", "close": 124.64, "volume": 27230730.0}, {"date": "2023-05-31", "close": 123.37, "volume": 41548760.0}, {"date": "2023-06-01", "close": 124.37, "volume": 25017670.0}, {"date": "2023-06-02", "close": 125.23, "volume": 19367450.0}, {"date": "2023-06-05", "close": 126.63, "volume": 22672520.0}, {"date": "2023-06-06", "close": 127.91, "volume": 19450130.0}, {"date": "2023-06-07", "close": 122.94, "volume": 34179350.0}, {"date": "2023-06-08", "close": 122.67, "volume": 24815000.0}, {"date": "2023-06-09", "close": 122.87, "volume": 20313680.0}, {"date": "2023-06-12", "close": 124.35, "volume": 22289630.0}, {"date": "2023-06-13", "close": 124.43, "volume": 19287650.0}, {"date": "2023-06-14", "close": 124.38, "volume": 24659620.0}, {"date": "2023-06-15", "close": 125.79, "volume": 24517070.0}, {"date": "2023-06-16", "close": 124.06, "volume": 56699200.0}, {"date": "2023-06-20", "close": 123.85, "volume": 22698030.0}, {"date": "2023-06-21", "close": 121.26, "volume": 22612000.0}, {"date": "2023-06-22", "close": 123.87, "volume": 20781890.0}, {"date": "2023-06-23", "close": 123.02, "volume": 29573120.0}, {"date": "2023-06-26", "close": 119.09, "volume": 23184960.0}, {"date": "2023-06-27", "close": 119.01, "volume": 27221710.0}, {"date": "2023-06-28", "close": 121.08, "volume": 19753150.0}, {"date": "2023-06-29", "close": 120.01, "volume": 18517460.0}, {"date": "2023-06-30", "close": 120.97, "volume": 23871760.0}, {"date": "2023-07-03", "close": 120.56, "volume": 13871720.0}, {"date": "2023-07-05", "close": 122.63, "volume": 17830350.0}, {"date": "2023-07-06", "close": 120.93, "volume": 17750180.0}, {"date": "2023-07-07", "close": 120.14, "volume": 20997670.0}, {"date": "2023-07-10", "close": 116.87, "volume": 32960080.0}, {"date": "2023-07-11", "close": 117.71, "volume": 18286570.0}, {"date": "2023-07-12", "close": 119.62, "volume": 22059610.0}, {"date": "2023-07-13", "close": 124.83, "volume": 31535850.0}, {"date": "2023-07-14", "close": 125.7, "volume": 20499780.0}, {"date": "2023-07-17", "close": 125.06, "volume": 20675300.0}, {"date": "2023-07-18", "close": 124.08, "volume": 21071250.0}, {"date": "2023-07-19", "close": 122.78, "volume": 22313800.0}, {"date": "2023-07-20", "close": 119.53, "volume": 27541710.0}, {"date": "2023-07-21", "close": 120.31, "volume": 56514650.0}, {"date": "2023-07-24", "close": 121.88, "volume": 22312220.0}, {"date": "2023-07-25", "close": 122.79, "volume": 31820850.0}, {"date": "2023-07-26", "close": 129.66, "volume": 46216900.0}, {"date": "2023-07-27", "close": 129.87, "volume": 35931610.0}, {"date": "2023-07-28", "close": 133.01, "volume": 26971010.0}, {"date": "2023-07-31", "close": 133.11, "volume": 18381890.0}, {"date": "2023-08-01", "close": 131.89, "volume": 22219010.0}, {"date": "2023-08-02", "close": 128.64, "volume": 22705780.0}, {"date": "2023-08-03", "close": 128.77, "volume": 15086130.0}, {"date": "2023-08-04", "close": 128.54, "volume": 20521850.0}, {"date": "2023-08-07", "close": 131.94, "volume": 17621040.0}, {"date": "2023-08-08", "close": 131.84, "volume": 16835950.0}, {"date": "2023-08-09", "close": 130.15, "volume": 17745220.0}, {"date": "2023-08-10", "close": 130.21, "volume": 17855680.0}, {"date": "2023-08-11", "close": 130.17, "volume": 15205470.0}, {"date": "2023-08-14", "close": 131.83, "volume": 17526200.0}, {"date": "2023-08-15", "close": 130.27, "volume": 14769170.0}, {"date": "2023-08-16", "close": 129.11, "volume": 17548360.0}, {"date": "2023-08-17", "close": 130.46, "volume": 23665560.0}, {"date": "2023-08-18", "close": 128.11, "volume": 23627200.0}, {"date": "2023-08-21", "close": 128.93, "volume": 21851070.0}, {"date": "2023-08-22", "close": 129.69, "volume": 15569370.0}, {"date": "2023-08-23", "close": 133.21, "volume": 26497030.0}, {"date": "2023-08-24", "close": 130.42, "volume": 18680380.0}, {"date": "2023-08-25", "close": 130.69, "volume": 20678100.0}, {"date": "2023-08-28", "close": 131.79, "volume": 16715470.0}, {"date": "2023-08-29", "close": 135.49, "volume": 30803270.0}, {"date": "2023-08-30", "close": 136.93, "volume": 21773360.0}, {"date": "2023-08-31", "close": 137.35, "volume": 28147850.0}, {"date": "2023-09-01", "close": 136.8, "volume": 16671650.0}, {"date": "2023-09-05", "close": 136.71, "volume": 17730220.0}, {"date": "2023-09-06", "close": 135.37, "volume": 15814330.0}, {"date": "2023-09-07", "close": 136.2, "volume": 16975960.0}, {"date": "2023-09-08", "close": 137.2, "volume": 17820010.0}, {"date": "2023-09-11", "close": 137.74, "volume": 17180760.0}, {"date": "2023-09-12", "close": 136.07, "volume": 15212930.0}, {"date": "2023-09-13", "close": 137.5, "volume": 16394920.0}, {"date": "2023-09-14", "close": 138.99, "volume": 19064610.0}, {"date": "2023-09-15", "close": 138.3, "volume": 48958840.0}, {"date": "2023-09-18", "close": 138.96, "volume": 16233590.0}, {"date": "2023-09-19", "close": 138.83, "volume": 15484640.0}, {"date": "2023-09-20", "close": 134.59, "volume": 21473530.0}, {"date": "2023-09-21", "close": 131.36, "volume": 22058380.0}, {"date": "2023-09-22", "close": 131.25, "volume": 17355280.0}, {"date": "2023-09-25", "close": 132.17, "volume": 14650030.0}, {"date": "2023-09-26", "close": 129.45, "volume": 20378790.0}, {"date": "2023-09-27", "close": 131.46, "volume": 18764200.0}, {"date": "2023-09-28", "close": 133.13, "volume": 18201390.0}, {"date": "2023-09-29", "close": 131.85, "volume": 23237340.0}, {"date": "2023-10-02", "close": 135.17, "volume": 19210390.0}, {"date": "2023-10-03", "close": 133.3, "volume": 19628740.0}, {"date": "2023-10-04", "close": 136.27, "volume": 22847990.0}, {"date": "2023-10-05", "close": 135.99, "volume": 15922940.0}, {"date": "2023-10-06", "close": 138.73, "volume": 20826680.0}, {"date": "2023-10-09", "close": 139.5, "volume": 16599100.0}, {"date": "2023-10-10", "close": 139.2, "volume": 19554920.0}, {"date": "2023-10-11", "close": 141.7, "volume": 20146340.0}, {"date": "2023-10-12", "close": 140.29, "volume": 18173110.0}, {"date": "2023-10-13", "close": 138.58, "volume": 19447570.0}, {"date": "2023-10-16", "close": 140.49, "volume": 17345560.0}, {"date": "2023-10-17", "close": 140.99, "volume": 17424020.0}, {"date": "2023-10-18", "close": 139.28, "volume": 18304870.0}, {"date": "2023-10-19", "close": 138.98, "volume": 21831180.0}, {"date": "2023-10-20", "close": 136.74, "volume": 24970260.0}, {"date": "2023-10-23", "close": 137.9, "volume": 20780670.0}, {"date": "2023-10-24", "close": 140.12, "volume": 26535200.0}, {"date": "2023-10-25", "close": 126.67, "volume": 58796070.0}, {"date": "2023-10-26", "close": 123.44, "volume": 33907360.0}, {"date": "2023-10-27", "close": 123.4, "volume": 37367670.0}, {"date": "2023-10-30", "close": 125.75, "volume": 24165630.0}, {"date": "2023-10-31", "close": 125.3, "volume": 21123420.0}, {"date": "2023-11-01", "close": 127.57, "volume": 26536600.0}, {"date": "2023-11-02", "close": 128.58, "volume": 24091670.0}, {"date": "2023-11-03", "close": 130.37, "volume": 19529450.0}, {"date": "2023-11-06", "close": 131.45, "volume": 15360360.0}, {"date": "2023-11-07", "close": 132.4, "volume": 19223790.0}, {"date": "2023-11-08", "close": 133.26, "volume": 15093600.0}, {"date": "2023-11-09", "close": 131.69, "volume": 17976530.0}, {"date": "2023-11-10", "close": 134.06, "volume": 20879840.0}, {"date": "2023-11-13", "close": 133.64, "volume": 16409860.0}, {"date": "2023-11-14", "close": 135.43, "volume": 22317350.0}, {"date": "2023-11-15", "close": 136.38, "volume": 15840880.0}, {"date": "2023-11-16", "close": 138.7, "volume": 17615070.0}, {"date": "2023-11-17", "close": 136.94, "volume": 25590190.0}, {"date": "2023-11-20", "close": 137.92, "volume": 19589010.0}, {"date": "2023-11-21", "close": 138.62, "volume": 17648070.0}, {"date": "2023-11-22", "close": 140.02, "volume": 17310210.0}, {"date": "2023-11-24", "close": 138.22, "volume": 8828640.0}, {"date": "2023-11-27", "close": 138.05, "volume": 17886390.0}, {"date": "2023-11-28", "close": 138.62, "volume": 17046870.0}, {"date": "2023-11-29", "close": 136.4, "volume": 21014720.0}, {"date": "2023-11-30", "close": 133.92, "volume": 29913530.0}, {"date": "2023-12-01", "close": 133.32, "volume": 24267990.0}, {"date": "2023-12-04", "close": 130.63, "volume": 24117080.0}, {"date": "2023-12-05", "close": 132.39, "volume": 19235150.0}, {"date": "2023-12-06", "close": 131.43, "volume": 16360650.0}, {"date": "2023-12-07", "close": 138.45, "volume": 38419430.0}, {"date": "2023-12-08", "close": 136.64, "volume": 23016140.0}, {"date": "2023-12-11", "close": 134.7, "volume": 24502860.0}, {"date": "2023-12-12", "close": 133.64, "volume": 26583980.0}, {"date": "2023-12-13", "close": 133.97, "volume": 25414460.0}, {"date": "2023-12-14", "close": 133.2, "volume": 29619100.0}, {"date": "2023-12-15", "close": 133.84, "volume": 58594000.0}, {"date": "2023-12-18", "close": 137.19, "volume": 25699770.0}, {"date": "2023-12-19", "close": 138.1, "volume": 20661000.0}, {"date": "2023-12-20", "close": 139.66, "volume": 33507340.0}, {"date": "2023-12-21", "close": 141.8, "volume": 18101480.0}, {"date": "2023-12-22", "close": 142.72, "volume": 18513520.0}, {"date": "2023-12-26", "close": 142.82, "volume": 11170070.0}, {"date": "2023-12-27", "close": 141.44, "volume": 17288360.0}, {"date": "2023-12-28", "close": 141.28, "volume": 12192550.0}, {"date": "2023-12-29", "close": 140.93, "volume": 14880960.0}, {"date": "2024-01-02", "close": 139.56, "volume": 20071890.0}, {"date": "2024-01-03", "close": 140.36, "volume": 18974310.0}, {"date": "2024-01-04", "close": 138.04, "volume": 18253330.0}, {"date": "2024-01-05", "close": 137.39, "volume": 15439480.0}, {"date": "2024-01-08", "close": 140.53, "volume": 17645290.0}, {"date": "2024-01-09", "close": 142.56, "volume": 19579670.0}, {"date": "2024-01-10", "close": 143.8, "volume": 16641880.0}, {"date": "2024-01-11", "close": 143.67, "volume": 17471130.0}, {"date": "2024-01-12", "close": 144.24, "volume": 13998730.0}, {"date": "2024-01-16", "close": 144.08, "volume": 19198940.0}, {"date": "2024-01-17", "close": 142.89, "volume": 17884550.0}, {"date": "2024-01-18", "close": 144.99, "volume": 18876800.0}, {"date": "2024-01-19", "close": 147.97, "volume": 27181030.0}, {"date": "2024-01-22", "close": 147.71, "volume": 21829230.0}, {"date": "2024-01-23", "close": 148.68, "volume": 14113650.0}, {"date": "2024-01-24", "close": 150.35, "volume": 19245030.0}, {"date": "2024-01-25", "close": 153.64, "volume": 21495120.0}, {"date": "2024-01-26", "close": 153.79, "volume": 19494490.0}, {"date": "2024-01-29", "close": 154.84, "volume": 20909260.0}, {"date": "2024-01-30", "close": 153.05, "volume": 26578930.0}, {"date": "2024-01-31", "close": 141.8, "volume": 43908580.0}, {"date": "2024-02-01", "close": 142.71, "volume": 25526860.0}, {"date": "2024-02-02", "close": 143.54, "volume": 42136130.0}, {"date": "2024-02-05", "close": 144.93, "volume": 29254440.0}, {"date": "2024-02-06", "close": 145.41, "volume": 21517660.0}, {"date": "2024-02-07", "close": 146.68, "volume": 21436130.0}, {"date": "2024-02-08", "close": 147.22, "volume": 18241320.0}, {"date": "2024-02-09", "close": 150.22, "volume": 21877690.0}, {"date": "2024-02-12", "close": 148.73, "volume": 17236110.0}, {"date": "2024-02-13", "close": 146.37, "volume": 18138480.0}, {"date": "2024-02-14", "close": 147.14, "volume": 16651820.0}, {"date": "2024-02-15", "close": 143.94, "volume": 26724310.0}, {"date": "2024-02-16", "close": 141.76, "volume": 21865120.0}, {"date": "2024-02-20", "close": 142.2, "volume": 18625590.0}, {"date": "2024-02-21", "close": 143.84, "volume": 16499580.0}, {"date": "2024-02-22", "close": 145.32, "volume": 23024710.0}, {"date": "2024-02-23", "close": 145.29, "volume": 14519430.0}, {"date": "2024-02-26", "close": 138.75, "volume": 33513010.0}, {"date": "2024-02-27", "close": 140.1, "volume": 22363980.0}, {"date": "2024-02-28", "close": 137.43, "volume": 30628700.0}, {"date": "2024-02-29", "close": 139.78, "volume": 35485010.0}, {"date": "2024-03-01", "close": 138.08, "volume": 28551530.0}, {"date": "2024-03-04", "close": 134.2, "volume": 43571510.0}, {"date": "2024-03-05", "close": 133.78, "volume": 28447550.0}, {"date": "2024-03-06", "close": 132.56, "volume": 23175200.0}, {"date": "2024-03-07", "close": 135.24, "volume": 24107280.0}, {"date": "2024-03-08", "close": 136.29, "volume": 26495160.0}, {"date": "2024-03-11", "close": 138.94, "volume": 22536370.0}, {"date": "2024-03-12", "close": 139.62, "volume": 19019700.0}, {"date": "2024-03-13", "close": 140.77, "volume": 19637000.0}, {"date": "2024-03-14", "close": 144.34, "volume": 36117910.0}, {"date": "2024-03-15", "close": 142.17, "volume": 41039490.0}, {"date": "2024-03-18", "close": 148.48, "volume": 47676690.0}, {"date": "2024-03-19", "close": 147.92, "volume": 17748370.0}, {"date": "2024-03-20", "close": 149.68, "volume": 17730000.0}, {"date": "2024-03-21", "close": 148.74, "volume": 19843920.0}, {"date": "2024-03-22", "close": 151.77, "volume": 19252930.0}, {"date": "2024-03-25", "close": 151.15, "volume": 15114730.0}, {"date": "2024-03-26", "close": 151.7, "volume": 19312690.0}, {"date": "2024-03-27", "close": 151.94, "volume": 16621960.0}, {"date": "2024-03-28", "close": 152.26, "volume": 21105630.0}, {"date": "2024-04-01", "close": 156.5, "volume": 24469820.0}, {"date": "2024-04-02", "close": 155.87, "volume": 17598060.0}, {"date": "2024-04-03", "close": 156.37, "volume": 17266180.0}, {"date": "2024-04-04", "close": 151.94, "volume": 24184840.0}, {"date": "2024-04-05", "close": 153.94, "volume": 16297320.0}, {"date": "2024-04-08", "close": 156.14, "volume": 16641530.0}, {"date": "2024-04-09", "close": 158.14, "volume": 21538140.0}, {"date": "2024-04-10", "close": 157.66, "volume": 16339170.0}, {"date": "2024-04-11", "close": 160.79, "volume": 17841700.0}, {"date": "2024-04-12", "close": 159.19, "volume": 16989770.0}, {"date": "2024-04-15", "close": 156.33, "volume": 21140950.0}, {"date": "2024-04-16", "close": 156.0, "volume": 15413200.0}, {"date": "2024-04-17", "close": 156.88, "volume": 16237750.0}, {"date": "2024-04-18", "close": 157.46, "volume": 14016070.0}, {"date": "2024-04-19", "close": 155.72, "volume": 21479880.0}, {"date": "2024-04-22", "close": 157.95, "volume": 17243870.0}, {"date": "2024-04-23", "close": 159.92, "volume": 16115410.0}, {"date": "2024-04-24", "close": 161.1, "volume": 19485690.0}, {"date": "2024-04-25", "close": 157.95, "volume": 36197790.0}, {"date": "2024-04-26", "close": 173.69, "volume": 56500790.0}, {"date": "2024-04-29", "close": 167.9, "volume": 35914560.0}, {"date": "2024-04-30", "close": 164.64, "volume": 29420760.0}, {"date": "2024-05-01", "close": 165.57, "volume": 25223250.0}, {"date": "2024-05-02", "close": 168.46, "volume": 17041120.0}, {"date": "2024-05-03", "close": 168.99, "volume": 22767060.0}, {"date": "2024-05-06", "close": 169.83, "volume": 15147910.0}, {"date": "2024-05-07", "close": 172.98, "volume": 21102430.0}, {"date": "2024-05-08", "close": 171.16, "volume": 14569860.0}, {"date": "2024-05-09", "close": 171.58, "volume": 11937700.0}, {"date": "2024-05-10", "close": 170.29, "volume": 18740460.0}, {"date": "2024-05-13", "close": 170.9, "volume": 19648590.0}, {"date": "2024-05-14", "close": 171.93, "volume": 18729460.0}, {"date": "2024-05-15", "close": 173.88, "volume": 20958250.0}, {"date": "2024-05-16", "close": 175.43, "volume": 17247310.0}, {"date": "2024-05-17", "close": 177.29, "volume": 16546350.0}, {"date": "2024-05-20", "close": 178.46, "volume": 17495120.0}, {"date": "2024-05-21", "close": 179.54, "volume": 14706020.0}, {"date": "2024-05-22", "close": 178.0, "volume": 16189400.0}, {"date": "2024-05-23", "close": 175.06, "volume": 14928360.0}, {"date": "2024-05-24", "close": 176.33, "volume": 11403560.0}, {"date": "2024-05-28", "close": 178.02, "volume": 15655340.0}, {"date": "2024-05-29", "close": 177.4, "volume": 15023850.0}, {"date": "2024-05-30", "close": 173.56, "volume": 18844040.0}, {"date": "2024-05-31", "close": 173.96, "volume": 28085150.0}, {"date": "2024-06-03", "close": 174.42, "volume": 20742800.0}, {"date": "2024-06-04", "close": 175.13, "volume": 14066600.0}, {"date": "2024-06-05", "close": 177.07, "volume": 15233860.0}, {"date": "2024-06-06", "close": 178.35, "volume": 14255820.0}, {"date": "2024-06-07", "close": 175.95, "volume": 14716270.0}, {"date": "2024-06-10", "close": 176.63, "volume": 17122250.0}, {"date": "2024-06-11", "close": 178.19, "volume": 14402400.0}, {"date": "2024-06-12", "close": 179.56, "volume": 18600420.0}, {"date": "2024-06-13", "close": 176.74, "volume": 15956940.0}, {"date": "2024-06-14", "close": 178.37, "volume": 12361570.0}, {"date": "2024-06-17", "close": 178.78, "volume": 15272860.0}, {"date": "2024-06-18", "close": 176.45, "volume": 15640260.0}, {"date": "2024-06-20", "close": 177.71, "volume": 16753170.0}, {"date": "2024-06-21", "close": 180.26, "volume": 59728020.0}, {"date": "2024-06-24", "close": 180.79, "volume": 18198280.0}, {"date": "2024-06-25", "close": 185.58, "volume": 18917730.0}, {"date": "2024-06-26", "close": 185.37, "volume": 13375720.0}, {"date": "2024-06-27", "close": 186.86, "volume": 13025660.0}, {"date": "2024-06-28", "close": 183.42, "volume": 23032360.0}, {"date": "2024-07-01", "close": 184.49, "volume": 11815860.0}, {"date": "2024-07-02", "close": 186.61, "volume": 12555550.0}, {"date": "2024-07-03", "close": 187.39, "volume": 7409106.0}, {"date": "2024-07-05", "close": 191.96, "volume": 14303360.0}, {"date": "2024-07-08", "close": 190.48, "volume": 12097610.0}, {"date": "2024-07-09", "close": 190.44, "volume": 10224930.0}, {"date": "2024-07-10", "close": 192.66, "volume": 12052910.0}, {"date": "2024-07-11", "close": 187.3, "volume": 16451980.0}, {"date": "2024-07-12", "close": 186.78, "volume": 14449110.0}, {"date": "2024-07-15", "close": 188.19, "volume": 12186020.0}, {"date": "2024-07-16", "close": 185.5, "volume": 12760100.0}, {"date": "2024-07-17", "close": 182.62, "volume": 17376560.0}, {"date": "2024-07-18", "close": 179.22, "volume": 17877200.0}, {"date": "2024-07-19", "close": 179.39, "volume": 14485900.0}, {"date": "2024-07-22", "close": 183.35, "volume": 16303900.0}, {"date": "2024-07-23", "close": 183.6, "volume": 23772600.0}, {"date": "2024-07-24", "close": 174.37, "volume": 31250680.0}, {"date": "2024-07-25", "close": 169.16, "volume": 28967880.0}, {"date": "2024-07-26", "close": 168.68, "volume": 25150120.0}, {"date": "2024-07-29", "close": 171.13, "volume": 13768930.0}, {"date": "2024-07-30", "close": 171.86, "volume": 13681420.0}, {"date": "2024-07-31", "close": 173.15, "volume": 15650150.0}, {"date": "2024-08-01", "close": 172.45, "volume": 17177830.0}, {"date": "2024-08-02", "close": 168.4, "volume": 18907770.0}, {"date": "2024-08-05", "close": 160.64, "volume": 34907820.0}, {"date": "2024-08-06", "close": 160.54, "volume": 36146540.0}, {"date": "2024-08-07", "close": 160.75, "volume": 19334250.0}, {"date": "2024-08-08", "close": 163.84, "volume": 15733610.0}, {"date": "2024-08-09", "close": 165.39, "volume": 13549230.0}, {"date": "2024-08-12", "close": 163.95, "volume": 12434970.0}, {"date": "2024-08-13", "close": 165.93, "volume": 12717630.0}, {"date": "2024-08-14", "close": 162.03, "volume": 22515900.0}, {"date": "2024-08-15", "close": 163.17, "volume": 18392450.0}, {"date": "2024-08-16", "close": 164.74, "volume": 16853140.0}, {"date": "2024-08-19", "close": 168.4, "volume": 13100760.0}, {"date": "2024-08-20", "close": 168.96, "volume": 12622520.0}, {"date": "2024-08-21", "close": 167.63, "volume": 15269550.0}, {"date": "2024-08-22", "close": 165.49, "volume": 19123780.0}, {"date": "2024-08-23", "close": 167.43, "volume": 14281620.0}, {"date": "2024-08-26", "close": 167.93, "volume": 11990310.0}, {"date": "2024-08-27", "close": 166.38, "volume": 13718160.0}, {"date": "2024-08-28", "close": 164.5, "volume": 15208740.0}, {"date": "2024-08-29", "close": 163.4, "volume": 17133830.0}, {"date": "2024-08-30", "close": 165.11, "volume": 18498780.0}, {"date": "2024-09-03", "close": 158.61, "volume": 26533110.0}, {"date": "2024-09-04", "close": 157.81, "volume": 17410650.0}, {"date": "2024-09-05", "close": 158.6, "volume": 14139500.0}, {"date": "2024-09-06", "close": 152.13, "volume": 24999060.0}, {"date": "2024-09-09", "close": 149.54, "volume": 28057750.0}, {"date": "2024-09-10", "close": 150.01, "volume": 20401770.0}, {"date": "2024-09-11", "close": 152.15, "volume": 18991490.0}, {"date": "2024-09-12", "close": 155.54, "volume": 21024060.0}, {"date": "2024-09-13", "close": 158.37, "volume": 16733910.0}, {"date": "2024-09-16", "close": 158.99, "volume": 14157610.0}, {"date": "2024-09-17", "close": 160.28, "volume": 12064790.0}, {"date": "2024-09-18", "close": 160.81, "volume": 16756450.0}, {"date": "2024-09-19", "close": 163.24, "volume": 17548190.0}, {"date": "2024-09-20", "close": 164.64, "volume": 46362670.0}, {"date": "2024-09-23", "close": 163.07, "volume": 15648450.0}, {"date": "2024-09-24", "close": 163.64, "volume": 18774060.0}, {"date": "2024-09-25", "close": 162.99, "volume": 13607890.0}, {"date": "2024-09-26", "close": 163.83, "volume": 18234500.0}, {"date": "2024-09-27", "close": 165.29, "volume": 13604260.0}, {"date": "2024-09-30", "close": 167.19, "volume": 14083450.0}, {"date": "2024-10-01", "close": 168.42, "volume": 18629510.0}, {"date": "2024-10-02", "close": 167.31, "volume": 12744980.0}, {"date": "2024-10-03", "close": 167.21, "volume": 11004330.0}, {"date": "2024-10-04", "close": 168.56, "volume": 11435320.0}, {"date": "2024-10-07", "close": 164.39, "volume": 14034720.0}, {"date": "2024-10-08", "close": 165.7, "volume": 11723890.0}, {"date": "2024-10-09", "close": 163.06, "volume": 19666410.0}, {"date": "2024-10-10", "close": 163.18, "volume": 12900490.0}, {"date": "2024-10-11", "close": 164.52, "volume": 10945970.0}, {"date": "2024-10-14", "close": 166.35, "volume": 9981765.0}, {"date": "2024-10-15", "close": 166.9, "volume": 14829340.0}, {"date": "2024-10-16", "close": 166.74, "volume": 9968474.0}, {"date": "2024-10-17", "close": 164.51, "volume": 15113360.0}, {"date": "2024-10-18", "close": 165.05, "volume": 13091270.0}, {"date": "2024-10-21", "close": 165.8, "volume": 11384050.0}, {"date": "2024-10-22", "close": 166.82, "volume": 11958620.0}, {"date": "2024-10-23", "close": 164.48, "volume": 12754280.0}, {"date": "2024-10-24", "close": 164.53, "volume": 12764430.0}, {"date": "2024-10-25", "close": 166.99, "volume": 14566410.0}, {"date": "2024-10-28", "close": 168.34, "volume": 20858250.0}, {"date": "2024-10-29", "close": 171.14, "volume": 28916110.0}, {"date": "2024-10-30", "close": 176.14, "volume": 49698310.0}, {"date": "2024-10-31", "close": 172.69, "volume": 32801900.0}, {"date": "2024-11-01", "close": 172.65, "volume": 21752860.0}, {"date": "2024-11-04", "close": 170.68, "volume": 16193990.0}, {"date": "2024-11-05", "close": 171.41, "volume": 12518280.0}, {"date": "2024-11-06", "close": 178.33, "volume": 27061510.0}, {"date": "2024-11-07", "close": 182.28, "volume": 16730410.0}, {"date": "2024-11-08", "close": 179.86, "volume": 15021550.0}, {"date": "2024-11-11", "close": 181.97, "volume": 12503420.0}, {"date": "2024-11-12", "close": 183.32, "volume": 14065850.0}, {"date": "2024-11-13", "close": 180.49, "volume": 13969710.0}, {"date": "2024-11-14", "close": 177.35, "volume": 17925760.0}, {"date": "2024-11-15", "close": 173.89, "volume": 21708870.0}, {"date": "2024-11-18", "close": 176.8, "volume": 18725420.0}, {"date": "2024-11-19", "close": 179.58, "volume": 15392870.0}, {"date": "2024-11-20", "close": 177.33, "volume": 15729810.0}, {"date": "2024-11-21", "close": 169.24, "volume": 38839430.0}, {"date": "2024-11-22", "close": 166.57, "volume": 24497040.0}, {"date": "2024-11-25", "close": 169.43, "volume": 21395650.0}, {"date": "2024-11-26", "close": 170.62, "volume": 14937480.0}, {"date": "2024-11-27", "close": 170.82, "volume": 12433370.0}, {"date": "2024-11-29", "close": 170.49, "volume": 9250712.0}, {"date": "2024-12-02", "close": 172.98, "volume": 16593440.0}, {"date": "2024-12-03", "close": 173.02, "volume": 15721480.0}, {"date": "2024-12-04", "close": 176.09, "volume": 18239840.0}, {"date": "2024-12-05", "close": 174.31, "volume": 16145520.0}, {"date": "2024-12-06", "close": 176.49, "volume": 13319550.0}, {"date": "2024-12-09", "close": 177.1, "volume": 19887790.0}, {"date": "2024-12-10", "close": 186.53, "volume": 34317440.0}, {"date": "2024-12-11", "close": 196.71, "volume": 41664490.0}, {"date": "2024-12-12", "close": 193.63, "volume": 25197760.0}, {"date": "2024-12-13", "close": 191.38, "volume": 18883220.0}, {"date": "2024-12-16", "close": 198.16, "volume": 32248640.0}, {"date": "2024-12-17", "close": 197.12, "volume": 24129480.0}, {"date": "2024-12-18", "close": 190.15, "volume": 27638420.0}, {"date": "2024-12-19", "close": 189.7, "volume": 26981200.0}, {"date": "2024-12-20", "close": 192.96, "volume": 45319700.0}, {"date": "2024-12-23", "close": 195.99, "volume": 15235940.0}, {"date": "2024-12-24", "close": 197.57, "volume": 6809823.0}, {"date": "2024-12-26", "close": 197.1, "volume": 7918434.0}, {"date": "2024-12-27", "close": 194.04, "volume": 14692990.0}, {"date": "2024-12-30", "close": 192.69, "volume": 12209530.0}, {"date": "2024-12-31", "close": 190.44, "volume": 14355220.0}, {"date": "2025-01-02", "close": 190.63, "volume": 17545160.0}, {"date": "2025-01-03", "close": 193.13, "volume": 12874960.0}, {"date": "2025-01-06", "close": 197.96, "volume": 19483320.0}, {"date": "2025-01-07", "close": 196.71, "volume": 16966760.0}, {"date": "2025-01-08", "close": 195.39, "volume": 14335340.0}, {"date": "2025-01-10", "close": 193.17, "volume": 20753790.0}, {"date": "2025-01-13", "close": 192.29, "volume": 13169060.0}, {"date": "2025-01-14", "close": 191.05, "volume": 13651180.0}, {"date": "2025-01-15", "close": 196.98, "volume": 12894880.0}, {"date": "2025-01-16", "close": 194.41, "volume": 13449580.0}, {"date": "2025-01-17", "close": 197.55, "volume": 22109130.0}, {"date": "2025-01-21", "close": 199.63, "volume": 19005230.0}, {"date": "2025-01-22", "close": 200.03, "volume": 15477380.0}, {"date": "2025-01-23", "close": 199.58, "volume": 15170840.0}, {"date": "2025-01-24", "close": 201.9, "volume": 12732380.0}, {"date": "2025-01-27", "close": 193.77, "volume": 24970170.0}, {"date": "2025-01-28", "close": 197.07, "volume": 15939160.0}, {"date": "2025-01-29", "close": 197.18, "volume": 12287820.0}, {"date": "2025-01-30", "close": 202.63, "volume": 14571480.0}, {"date": "2025-01-31", "close": 205.6, "volume": 17087340.0}, {"date": "2025-02-03", "close": 202.64, "volume": 16719470.0}, {"date": "2025-02-04", "close": 207.71, "volume": 28285440.0}, {"date": "2025-02-05", "close": 193.3, "volume": 43719590.0}, {"date": "2025-02-06", "close": 193.31, "volume": 20816590.0}, {"date": "2025-02-07", "close": 187.14, "volume": 29565720.0}, {"date": "2025-02-10", "close": 188.2, "volume": 16606020.0}, {"date": "2025-02-11", "close": 187.07, "volume": 13028100.0}, {"date": "2025-02-12", "close": 185.43, "volume": 17632310.0}, {"date": "2025-02-13", "close": 187.88, "volume": 12729330.0}, {"date": "2025-02-14", "close": 186.87, "volume": 12714150.0}, {"date": "2025-02-18", "close": 185.8, "volume": 19796030.0}, {"date": "2025-02-19", "close": 187.13, "volume": 13120470.0}, {"date": "2025-02-20", "close": 186.64, "volume": 12063810.0}, {"date": "2025-02-21", "close": 181.58, "volume": 19520780.0}, {"date": "2025-02-24", "close": 181.19, "volume": 18734010.0}, {"date": "2025-02-25", "close": 177.37, "volume": 20832490.0}, {"date": "2025-02-26", "close": 174.7, "volume": 23693250.0}, {"date": "2025-02-27", "close": 170.21, "volume": 25930530.0}, {"date": "2025-02-28", "close": 172.22, "volume": 30049810.0}, {"date": "2025-03-03", "close": 168.66, "volume": 24121990.0}, {"date": "2025-03-04", "close": 172.61, "volume": 30711410.0}, {"date": "2025-03-05", "close": 174.99, "volume": 18848040.0}, {"date": "2025-03-06", "close": 174.21, "volume": 19082400.0}, {"date": "2025-03-07", "close": 175.75, "volume": 16395290.0}, {"date": "2025-03-10", "close": 167.81, "volume": 28990720.0}, {"date": "2025-03-11", "close": 165.98, "volume": 23705900.0}, {"date": "2025-03-12", "close": 169.0, "volume": 19880060.0}, {"date": "2025-03-13", "close": 164.73, "volume": 15206170.0}, {"date": "2025-03-14", "close": 167.62, "volume": 18611090.0}, {"date": "2025-03-17", "close": 166.57, "volume": 17839140.0}, {"date": "2025-03-18", "close": 162.67, "volume": 24616780.0}, {"date": "2025-03-19", "close": 166.28, "volume": 24955720.0}, {"date": "2025-03-20", "close": 165.05, "volume": 19981510.0}, {"date": "2025-03-21", "close": 166.25, "volume": 29882060.0}, {"date": "2025-03-24", "close": 169.93, "volume": 18742850.0}, {"date": "2025-03-25", "close": 172.79, "volume": 13841590.0}, {"date": "2025-03-26", "close": 167.14, "volume": 22554240.0}, {"date": "2025-03-27", "close": 164.08, "volume": 21571170.0}, {"date": "2025-03-28", "close": 156.06, "volume": 34866460.0}, {"date": "2025-03-31", "close": 156.23, "volume": 33591550.0}, {"date": "2025-04-01", "close": 158.88, "volume": 20111380.0}, {"date": "2025-04-02", "close": 158.86, "volume": 17113320.0}, {"date": "2025-04-03", "close": 152.63, "volume": 28416070.0}, {"date": "2025-04-04", "close": 147.74, "volume": 39832210.0}, {"date": "2025-04-07", "close": 149.24, "volume": 47823020.0}, {"date": "2025-04-08", "close": 146.58, "volume": 35304390.0}, {"date": "2025-04-09", "close": 161.06, "volume": 46479540.0}, {"date": "2025-04-10", "close": 155.37, "volume": 35270540.0}, {"date": "2025-04-11", "close": 159.4, "volume": 22581990.0}, {"date": "2025-04-14", "close": 161.47, "volume": 18255930.0}, {"date": "2025-04-15", "close": 158.68, "volume": 15690780.0}, {"date": "2025-04-16", "close": 155.5, "volume": 16921500.0}, {"date": "2025-04-17", "close": 153.36, "volume": 19513410.0}, {"date": "2025-04-21", "close": 149.86, "volume": 16147780.0}, {"date": "2025-04-22", "close": 153.9, "volume": 15910330.0}, {"date": "2025-04-23", "close": 157.72, "volume": 18575740.0}, {"date": "2025-04-24", "close": 161.47, "volume": 30787480.0}, {"date": "2025-04-25", "close": 163.85, "volume": 35148050.0}, {"date": "2025-04-28", "close": 162.42, "volume": 20871150.0}, {"date": "2025-04-29", "close": 162.06, "volume": 15955220.0}, {"date": "2025-04-30", "close": 160.89, "volume": 20639520.0}, {"date": "2025-05-01", "close": 162.79, "volume": 21904290.0}, {"date": "2025-05-02", "close": 165.81, "volume": 16844940.0}, {"date": "2025-05-05", "close": 166.05, "volume": 15309340.0}, {"date": "2025-05-06", "close": 165.2, "volume": 10691950.0}, {"date": "2025-05-07", "close": 152.8, "volume": 78900430.0}, {"date": "2025-05-08", "close": 155.75, "volume": 38387510.0}, {"date": "2025-05-09", "close": 154.38, "volume": 22871040.0}, {"date": "2025-05-12", "close": 159.58, "volume": 31884900.0}, {"date": "2025-05-13", "close": 160.89, "volume": 24944270.0}, {"date": "2025-05-14", "close": 166.81, "volume": 31769210.0}, {"date": "2025-05-15", "close": 165.4, "volume": 22717550.0}, {"date": "2025-05-16", "close": 167.43, "volume": 36271380.0}, {"date": "2025-05-19", "close": 167.87, "volume": 21374690.0}, {"date": "2025-05-20", "close": 165.32, "volume": 33563270.0}, {"date": "2025-05-21", "close": 170.06, "volume": 45567580.0}, {"date": "2025-05-22", "close": 171.98, "volume": 45024080.0}, {"date": "2025-05-23", "close": 169.59, "volume": 24963650.0}, {"date": "2025-05-27", "close": 173.98, "volume": 24341330.0}, {"date": "2025-05-28", "close": 173.38, "volume": 25999230.0}, {"date": "2025-05-29", "close": 172.96, "volume": 21233590.0}, {"date": "2025-05-30", "close": 172.85, "volume": 36258250.0}, {"date": "2025-06-02", "close": 170.37, "volume": 24742880.0}, {"date": "2025-06-03", "close": 167.71, "volume": 25386710.0}, {"date": "2025-06-04", "close": 169.39, "volume": 18508740.0}, {"date": "2025-06-05", "close": 169.81, "volume": 25422880.0}, {"date": "2025-06-06", "close": 174.92, "volume": 22258120.0}, {"date": "2025-06-09", "close": 177.63, "volume": 18817590.0}, {"date": "2025-06-10", "close": 180.01, "volume": 32908000.0}, {"date": "2025-06-11", "close": 178.79, "volume": 18994400.0}, {"date": "2025-06-12", "close": 176.97, "volume": 17345920.0}, {"date": "2025-06-13", "close": 175.88, "volume": 20873240.0}, {"date": "2025-06-16", "close": 177.94, "volume": 18132530.0}, {"date": "2025-06-17", "close": 177.23, "volume": 17656120.0}, {"date": "2025-06-18", "close": 173.98, "volume": 32531760.0}, {"date": "2025-06-20", "close": 167.73, "volume": 55402580.0}, {"date": "2025-06-23", "close": 166.01, "volume": 36975590.0}, {"date": "2025-06-24", "close": 167.74, "volume": 27310270.0}, {"date": "2025-06-25", "close": 171.49, "volume": 23627360.0}, {"date": "2025-06-26", "close": 174.43, "volume": 25909120.0}, {"date": "2025-06-27", "close": 178.27, "volume": 74053110.0}, {"date": "2025-06-30", "close": 177.39, "volume": 43964600.0}, {"date": "2025-07-01", "close": 176.91, "volume": 25778460.0}, {"date": "2025-07-02", "close": 179.76, "volume": 19325860.0}, {"date": "2025-07-03", "close": 180.55, "volume": 13287390.0}, {"date": "2025-07-07", "close": 177.56, "volume": 20991360.0}, {"date": "2025-07-08", "close": 175.16, "volume": 24108640.0}, {"date": "2025-07-09", "close": 177.66, "volume": 31288040.0}, {"date": "2025-07-10", "close": 178.7, "volume": 24693710.0}, {"date": "2025-07-11", "close": 181.31, "volume": 23975710.0}, {"date": "2025-07-14", "close": 182.81, "volume": 20990350.0}, {"date": "2025-07-15", "close": 183.1, "volume": 23911570.0}, {"date": "2025-07-16", "close": 183.77, "volume": 21152560.0}, {"date": "2025-07-17", "close": 184.7, "volume": 21654370.0}, {"date": "2025-07-18", "close": 185.94, "volume": 21033400.0}, {"date": "2025-07-21", "close": 191.15, "volume": 24664990.0}, {"date": "2025-07-22", "close": 192.11, "volume": 26212910.0}, {"date": "2025-07-23", "close": 191.51, "volume": 34068130.0}, {"date": "2025-07-24", "close": 193.2, "volume": 45252060.0}, {"date": "2025-07-25", "close": 194.08, "volume": 31101850.0}, {"date": "2025-07-28", "close": 193.42, "volume": 25553550.0}, {"date": "2025-07-29", "close": 196.43, "volume": 31891600.0}, {"date": "2025-07-30", "close": 197.44, "volume": 21150520.0}, {"date": "2025-07-31", "close": 192.86, "volume": 27852020.0}, {"date": "2025-08-01", "close": 189.95, "volume": 21236710.0}, {"date": "2025-08-04", "close": 195.75, "volume": 23385950.0}, {"date": "2025-08-05", "close": 195.32, "volume": 19010150.0}, {"date": "2025-08-06", "close": 196.92, "volume": 15383680.0}, {"date": "2025-08-07", "close": 197.28, "volume": 14660550.0}, {"date": "2025-08-08", "close": 202.09, "volume": 24379910.0}, {"date": "2025-08-11", "close": 201.63, "volume": 16690240.0}, {"date": "2025-08-12", "close": 204.16, "volume": 19872000.0}, {"date": "2025-08-13", "close": 203.03, "volume": 19573040.0}, {"date": "2025-08-14", "close": 203.82, "volume": 17777150.0}, {"date": "2025-08-15", "close": 204.91, "volume": 21111380.0}, {"date": "2025-08-18", "close": 204.29, "volume": 13000160.0}, {"date": "2025-08-19", "close": 202.49, "volume": 13476580.0}, {"date": "2025-08-20", "close": 200.19, "volume": 13971690.0}, {"date": "2025-08-21", "close": 200.62, "volume": 11768910.0}, {"date": "2025-08-22", "close": 206.72, "volume": 25723730.0}, {"date": "2025-08-25", "close": 209.16, "volume": 22788810.0}, {"date": "2025-08-26", "close": 207.95, "volume": 23050970.0}, {"date": "2025-08-27", "close": 208.21, "volume": 15248980.0}, {"date": "2025-08-28", "close": 212.37, "volume": 20915710.0}, {"date": "2025-08-29", "close": 213.53, "volume": 24682220.0}, {"date": "2025-09-02", "close": 211.99, "volume": 28900070.0}, {"date": "2025-09-03", "close": 231.1, "volume": 72250270.0}, {"date": "2025-09-04", "close": 232.66, "volume": 32196010.0}, {"date": "2025-09-05", "close": 235.17, "volume": 26127740.0}, {"date": "2025-09-08", "close": 234.16, "volume": 23128800.0}, {"date": "2025-09-09", "close": 239.94, "volume": 22854790.0}, {"date": "2025-09-10", "close": 239.56, "volume": 19990140.0}, {"date": "2025-09-11", "close": 240.78, "volume": 21308610.0}, {"date": "2025-09-12", "close": 241.38, "volume": 14536590.0}, {"date": "2025-09-15", "close": 251.76, "volume": 29935150.0}, {"date": "2025-09-16", "close": 251.42, "volume": 24493510.0}, {"date": "2025-09-17", "close": 249.85, "volume": 20491320.0}, {"date": "2025-09-18", "close": 252.33, "volume": 21166360.0}, {"date": "2025-09-19", "close": 255.24, "volume": 41616840.0}, {"date": "2025-09-22", "close": 252.88, "volume": 20078980.0}, {"date": "2025-09-23", "close": 252.34, "volume": 17521090.0}, {"date": "2025-09-24", "close": 247.83, "volume": 16958510.0}, {"date": "2025-09-25", "close": 246.57, "volume": 17379790.0}, {"date": "2025-09-26", "close": 247.18, "volume": 16594610.0}, {"date": "2025-09-29", "close": 244.36, "volume": 23157250.0}, {"date": "2025-09-30", "close": 243.55, "volume": 22541190.0}, {"date": "2025-10-01", "close": 245.54, "volume": 23967660.0}, {"date": "2025-10-02", "close": 246.43, "volume": 20657520.0}, {"date": "2025-10-03", "close": 246.45, "volume": 19941380.0}, {"date": "2025-10-06", "close": 251.51, "volume": 18309030.0}, {"date": "2025-10-07", "close": 247.13, "volume": 13811170.0}, {"date": "2025-10-08", "close": 245.46, "volume": 14136490.0}, {"date": "2025-10-09", "close": 242.21, "volume": 19375720.0}, {"date": "2025-10-10", "close": 237.49, "volume": 22449080.0}, {"date": "2025-10-13", "close": 244.64, "volume": 12464970.0}, {"date": "2025-10-14", "close": 246.19, "volume": 17705370.0}, {"date": "2025-10-15", "close": 251.71, "volume": 16048090.0}, {"date": "2025-10-16", "close": 251.88, "volume": 18945990.0}, {"date": "2025-10-17", "close": 253.79, "volume": 17653830.0}, {"date": "2025-10-20", "close": 257.02, "volume": 13726830.0}, {"date": "2025-10-21", "close": 251.34, "volume": 27836430.0}, {"date": "2025-10-22", "close": 252.53, "volume": 19650240.0}, {"date": "2025-10-23", "close": 253.73, "volume": 13241320.0}, {"date": "2025-10-24", "close": 260.51, "volume": 18405970.0}, {"date": "2025-10-27", "close": 269.93, "volume": 22987660.0}, {"date": "2025-10-28", "close": 268.43, "volume": 20101160.0}, {"date": "2025-10-29", "close": 275.17, "volume": 26287850.0}, {"date": "2025-10-30", "close": 281.9, "volume": 48570030.0}, {"date": "2025-10-31", "close": 281.82, "volume": 29932810.0}, {"date": "2025-11-03", "close": 284.12, "volume": 19691750.0}, {"date": "2025-11-04", "close": 278.06, "volume": 18123710.0}, {"date": "2025-11-05", "close": 284.75, "volume": 20063220.0}, {"date": "2025-11-06", "close": 285.34, "volume": 23103780.0}, {"date": "2025-11-07", "close": 279.7, "volume": 21991130.0}, {"date": "2025-11-10", "close": 290.59, "volume": 19508190.0}, {"date": "2025-11-11", "close": 291.74, "volume": 14156730.0}, {"date": "2025-11-12", "close": 287.43, "volume": 16998820.0}, {"date": "2025-11-13", "close": 279.12, "volume": 18060220.0}, {"date": "2025-11-14", "close": 276.98, "volume": 18330490.0}, {"date": "2025-11-17", "close": 285.6, "volume": 34286090.0}, {"date": "2025-11-18", "close": 284.96, "volume": 29702230.0}, {"date": "2025-11-19", "close": 292.99, "volume": 43123600.0}, {"date": "2025-11-20", "close": 289.98, "volume": 34801370.0}, {"date": "2025-11-21", "close": 299.65, "volume": 43670590.0}, {"date": "2025-11-24", "close": 318.47, "volume": 55311840.0}, {"date": "2025-11-25", "close": 323.64, "volume": 50899310.0}, {"date": "2025-11-26", "close": 320.28, "volume": 29839580.0}, {"date": "2025-11-28", "close": 320.12, "volume": 19695810.0}, {"date": "2025-12-01", "close": 315.12, "volume": 28520590.0}, {"date": "2025-12-02", "close": 316.02, "volume": 24668180.0}, {"date": "2025-12-03", "close": 320.62, "volume": 32285100.0}, {"date": "2025-12-04", "close": 318.39, "volume": 20831600.0}, {"date": "2025-12-05", "close": 322.09, "volume": 15719850.0}, {"date": "2025-12-08", "close": 314.45, "volume": 22006890.0}, {"date": "2025-12-09", "close": 317.75, "volume": 14151340.0}, {"date": "2025-12-10", "close": 321.0, "volume": 22764500.0}, {"date": "2025-12-11", "close": 313.7, "volume": 25912060.0}, {"date": "2025-12-12", "close": 310.52, "volume": 21264790.0}, {"date": "2025-12-15", "close": 309.32, "volume": 22028950.0}, {"date": "2025-12-16", "close": 307.73, "volume": 21285170.0}, {"date": "2025-12-17", "close": 298.06, "volume": 29120360.0}, {"date": "2025-12-18", "close": 303.75, "volume": 21040500.0}, {"date": "2025-12-19", "close": 308.61, "volume": 45234430.0}, {"date": "2025-12-22", "close": 311.33, "volume": 14091370.0}, {"date": "2025-12-23", "close": 315.68, "volume": 13961420.0}, {"date": "2025-12-24", "close": 315.67, "volume": 6138155.0}, {"date": "2025-12-26", "close": 314.96, "volume": 6730944.0}, {"date": "2025-12-29", "close": 314.39, "volume": 12317690.0}, {"date": "2025-12-30", "close": 314.55, "volume": 11052500.0}, {"date": "2025-12-31", "close": 313.8, "volume": 10821500.0}, {"date": "2026-01-02", "close": 315.32, "volume": 22043700.0}, {"date": "2026-01-05", "close": 317.32, "volume": 19934020.0}, {"date": "2026-01-06", "close": 314.55, "volume": 18989910.0}, {"date": "2026-01-07", "close": 322.43, "volume": 24681830.0}, {"date": "2026-01-08", "close": 326.01, "volume": 21789610.0}, {"date": "2026-01-09", "close": 329.14, "volume": 17917730.0}, {"date": "2026-01-12", "close": 332.73, "volume": 23893760.0}, {"date": "2026-01-13", "close": 336.43, "volume": 24616700.0}, {"date": "2026-01-14", "close": 336.31, "volume": 17839330.0}, {"date": "2026-01-15", "close": 333.16, "volume": 16424860.0}, {"date": "2026-01-16", "close": 330.34, "volume": 21868620.0}, {"date": "2026-01-20", "close": 322.16, "volume": 27169850.0}, {"date": "2026-01-21", "close": 328.38, "volume": 22791650.0}, {"date": "2026-01-22", "close": 330.84, "volume": 19902110.0}, {"date": "2026-01-23", "close": 328.43, "volume": 19110590.0}, {"date": "2026-01-26", "close": 333.59, "volume": 18502450.0}, {"date": "2026-01-27", "close": 335.0, "volume": 16080920.0}, {"date": "2026-01-28", "close": 336.28, "volume": 17538480.0}, {"date": "2026-01-29", "close": 338.66, "volume": 24548300.0}, {"date": "2026-01-30", "close": 338.53, "volume": 21740200.0}, {"date": "2026-02-02", "close": 344.9, "volume": 22775220.0}, {"date": "2026-02-03", "close": 340.7, "volume": 25786530.0}, {"date": "2026-02-04", "close": 333.34, "volume": 36991090.0}, {"date": "2026-02-05", "close": 331.33, "volume": 51842000.0}, {"date": "2026-02-06", "close": 323.1, "volume": 33877010.0}, {"date": "2026-02-09", "close": 324.4, "volume": 26103260.0}, {"date": "2026-02-10", "close": 318.63, "volume": 25281930.0}, {"date": "2026-02-11", "close": 311.33, "volume": 24008070.0}, {"date": "2026-02-12", "close": 309.37, "volume": 28193960.0}, {"date": "2026-02-13", "close": 306.02, "volume": 20235950.0}, {"date": "2026-02-17", "close": 302.82, "volume": 23750760.0}, {"date": "2026-02-18", "close": 303.94, "volume": 15847700.0}, {"date": "2026-02-19", "close": 303.56, "volume": 13448630.0}, {"date": "2026-02-20", "close": 314.9, "volume": 33663140.0}, {"date": "2026-02-23", "close": 311.69, "volume": 17641180.0}, {"date": "2026-02-24", "close": 310.92, "volume": 15040660.0}, {"date": "2026-02-25", "close": 313.03, "volume": 20209080.0}, {"date": "2026-02-26", "close": 307.15, "volume": 22379980.0}, {"date": "2026-02-27", "close": 311.43, "volume": 33389210.0}, {"date": "2026-03-02", "close": 306.36, "volume": 21854370.0}, {"date": "2026-03-03", "close": 303.56, "volume": 20361130.0}, {"date": "2026-03-04", "close": 303.45, "volume": 20015600.0}, {"date": "2026-03-05", "close": 300.91, "volume": 22643880.0}, {"date": "2026-03-06", "close": 298.3, "volume": 17598000.0}, {"date": "2026-03-09", "close": 306.01, "volume": 19632740.0}, {"date": "2026-03-10", "close": 306.93, "volume": 14386420.0}, {"date": "2026-03-11", "close": 308.42, "volume": 13376680.0}, {"date": "2026-03-12", "close": 303.21, "volume": 15610190.0}, {"date": "2026-03-13", "close": 301.46, "volume": 16857530.0}, {"date": "2026-03-16", "close": 304.42, "volume": 14822050.0}, {"date": "2026-03-17", "close": 309.41, "volume": 14423550.0}, {"date": "2026-03-18", "close": 306.3, "volume": 13848430.0}, {"date": "2026-03-19", "close": 305.73, "volume": 15399720.0}, {"date": "2026-03-20", "close": 298.79, "volume": 34763530.0}, {"date": "2026-03-23", "close": 299.02, "volume": 22204110.0}, {"date": "2026-03-24", "close": 289.2, "volume": 27411190.0}, {"date": "2026-03-25", "close": 289.59, "volume": 22343020.0}, {"date": "2026-03-26", "close": 280.74, "volume": 29281210.0}, {"date": "2026-03-27", "close": 273.76, "volume": 25703300.0}, {"date": "2026-03-30", "close": 273.14, "volume": 22752320.0}, {"date": "2026-03-31", "close": 286.86, "volume": 31625060.0}, {"date": "2026-04-01", "close": 294.9, "volume": 24403550.0}, {"date": "2026-04-02", "close": 294.46, "volume": 13433370.0}, {"date": "2026-04-06", "close": 297.66, "volume": 10121740.0}, {"date": "2026-04-07", "close": 303.93, "volume": 17317710.0}, {"date": "2026-04-08", "close": 314.74, "volume": 20887530.0}, {"date": "2026-04-09", "close": 316.37, "volume": 14606750.0}, {"date": "2026-04-10", "close": 315.72, "volume": 11997650.0}, {"date": "2026-04-13", "close": 319.21, "volume": 12212810.0}, {"date": "2026-04-14", "close": 330.58, "volume": 18557480.0}, {"date": "2026-04-15", "close": 334.47, "volume": 15104100.0}, {"date": "2026-04-16", "close": 332.77, "volume": 13949590.0}, {"date": "2026-04-17", "close": 339.4, "volume": 19683850.0}, {"date": "2026-04-20", "close": 335.4, "volume": 12897270.0}, {"date": "2026-04-21", "close": 330.47, "volume": 14623840.0}, {"date": "2026-04-22", "close": 337.73, "volume": 12954250.0}, {"date": "2026-04-23", "close": 337.75, "volume": 13442140.0}, {"date": "2026-04-24", "close": 342.32, "volume": 18260860.0}, {"date": "2026-04-27", "close": 348.52, "volume": 17443020.0}, {"date": "2026-04-28", "close": 347.5, "volume": 18502340.0}, {"date": "2026-04-29", "close": 347.31, "volume": 22232160.0}, {"date": "2026-04-30", "close": 381.94, "volume": 44570520.0}, {"date": "2026-05-01", "close": 383.22, "volume": 28047870.0}, {"date": "2026-05-04", "close": 379.64, "volume": 18275040.0}, {"date": "2026-05-05", "close": 384.27, "volume": 15432470.0}, {"date": "2026-05-06", "close": 395.14, "volume": 23097350.0}, {"date": "2026-05-07", "close": 395.3, "volume": 15153630.0}, {"date": "2026-05-08", "close": 397.05, "volume": 13762460.0}, {"date": "2026-05-11", "close": 386.77, "volume": 16314950.0}, {"date": "2026-05-12", "close": 383.82, "volume": 17103930.0}, {"date": "2026-05-13", "close": 399.04, "volume": 18160120.0}, {"date": "2026-05-14", "close": 397.17, "volume": 13805370.0}, {"date": "2026-05-15", "close": 393.32, "volume": 15801940.0}, {"date": "2026-05-18", "close": 393.11, "volume": 18592790.0}, {"date": "2026-05-19", "close": 384.9, "volume": 25559380.0}, {"date": "2026-05-20", "close": 384.9, "volume": 16488130.0}, {"date": "2026-05-21", "close": 383.47, "volume": 16837600.0}, {"date": "2026-05-22", "close": 379.38, "volume": 13382790.0}, {"date": "2026-05-26", "close": 384.84, "volume": 16150930.0}, {"date": "2026-05-27", "close": 384.83, "volume": 16893150.0}, {"date": "2026-05-28", "close": 386.12, "volume": 20795410.0}, {"date": "2026-05-29", "close": 376.43, "volume": 48018560.0}, {"date": "2026-06-01", "close": 372.58, "volume": 19091890.0}, {"date": "2026-06-02", "close": 358.39, "volume": 34648620.0}, {"date": "2026-06-03", "close": 355.68, "volume": 43031000.0}, {"date": "2026-06-04", "close": 369.27, "volume": 37746170.0}, {"date": "2026-06-05", "close": 365.76, "volume": 23411520.0}, {"date": "2026-06-08", "close": 361.17, "volume": 18738970.0}, {"date": "2026-06-09", "close": 362.29, "volume": 19873600.0}, {"date": "2026-06-10", "close": 353.32, "volume": 19878640.0}, {"date": "2026-06-11", "close": 356.56, "volume": 28771800.0}, {"date": "2026-06-12", "close": 358.16, "volume": 17657660.0}, {"date": "2026-06-15", "close": 367.11, "volume": 17268650.0}, {"date": "2026-06-16", "close": 371.1, "volume": 16492790.0}, {"date": "2026-06-17", "close": 362.1, "volume": 16003510.0}, {"date": "2026-06-18", "close": 367.46, "volume": 29339120.0}, {"date": "2026-06-22", "close": 348.78, "volume": 32211160.0}, {"date": "2026-06-23", "close": 346.08, "volume": 21820940.0}, {"date": "2026-06-24", "close": 345.04, "volume": 23898380.0}, {"date": "2026-06-25", "close": 342.19, "volume": 27687550.0}, {"date": "2026-06-26", "close": 334.69, "volume": 82484580.0}, {"date": "2026-06-29", "close": 351.28, "volume": 25565730.0}, {"date": "2026-06-30", "close": 353.33, "volume": 21278450.0}, {"date": "2026-07-01", "close": 357.89, "volume": 19546770.0}, {"date": "2026-07-02", "close": 356.18, "volume": 15553220.0}, {"date": "2026-07-06", "close": 364.9, "volume": 22652680.0}, {"date": "2026-07-07", "close": 363.62, "volume": 16443930.0}, {"date": "2026-07-08", "close": 358.71, "volume": 14710420.0}, {"date": "2026-07-09", "close": 356.24, "volume": 17217450.0}, {"date": "2026-07-10", "close": 355.03, "volume": 11618450.0}, {"date": "2026-07-13", "close": 350.67, "volume": 10583510.0}, {"date": "2026-07-14", "close": 357.33, "volume": 11252560.0}, {"date": "2026-07-15", "close": 370.21, "volume": 20258170.0}, {"date": "2026-07-16", "close": 353.81, "volume": 23603710.0}, {"date": "2026-07-17", "close": 346.12, "volume": 22023950.0}, {"date": "2026-07-20", "close": 351.37, "volume": 13203260.0}, {"date": "2026-07-21", "close": 346.19, "volume": 17419520.0}, {"date": "2026-07-22", "close": 341.91, "volume": 23273840.0}, {"date": "2026-07-23", "close": 318.34, "volume": 46751950.0}, {"date": "2026-07-24", "close": 319.09, "volume": 21630770.0}, {"date": "2026-07-27", "close": 326.57, "volume": 21419630.0}, {"date": "2026-07-28", "close": 332.6, "volume": 20986950.0}, {"date": "2026-07-29", "close": 335.76, "volume": 20242940.0}, {"date": "2026-07-30", "close": 333.68, "volume": 17309470.0}, {"date": "2026-07-31", "close": 356.65, "volume": 30514550.0}, {"date": "2026-08-03", "close": 372.47, "volume": 27165420.0}, {"date": "2026-08-04", "close": 375.35, "volume": 19983340.0}, {"date": "2026-08-05", "close": 360.13, "volume": 29436260.0}, {"date": "2026-08-06", "close": 356.62, "volume": 16513400.0}, {"date": "2026-08-07", "close": 353.47, "volume": 14516680.0}], "refreshing": true}