{"ticker": "GOOGL", "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 GOOGL on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 200 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $200.59K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 200587.02, "net": -200587.02, "insiders": 2, "first_date": "2026-07-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "GOOGL", "has_prices": true, "as_of": "2026-09-22", "last": 351.16, "prev_close": 354.97, "change": -3.8100000000000023, "change_pct": -0.010733301405752604, "session_volume": 29788600.0, "vwap_5": 349.8471560359469, "vwap_20": 342.8866544301225, "vwap_60": 347.6258940306243, "vwap_250": 323.52059177015263, "high_52w": 402.62, "low_52w": 273.5, "avg_volume_20": 26067681.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442116", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Frances Arnold", "who_key": "ARNOLD FRANCES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23288.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims GOOGL: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1665419/000119312526442116/0001193125-26-442116-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6707}, {"id": "0001193125-26-434846", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157170.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2138895/000119312526434846/0001193125-26-434846-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-434841", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "John Kent Walker", "who_key": "WALKER JOHN KENT", "role": "President, Global Affairs, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 520656.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526434841/0001193125-26-434841-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-434839", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 520656.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526434839/0001193125-26-434839-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-434840", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Philipp Schindler", "who_key": "Schindler Philipp", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 639636.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837573/000119312526434840/0001193125-26-434840-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-434837", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Anat Ashkenazi", "who_key": "Ashkenazi Anat", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 565392.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761679/000119312526434837/0001193125-26-434837-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-434831", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Sundar Pichai", "who_key": "Pichai Sundar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1175522.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526434831/0001193125-26-434831-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12467}, {"id": "0001193125-26-423187", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Kavitark Ram Shriram", "who_key": "Shriram Kavitark Ram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526423187/0001193125-26-423187-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29747}, {"id": "0001193125-26-408014", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3637238.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526408014/0001193125-26-408014-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001193125-26-408016", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166792.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526408016/0001193125-26-408016-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001193125-26-408019", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "John Kent Walker", "who_key": "WALKER JOHN KENT", "role": "President, Global Affairs, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3637238.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526408019/0001193125-26-408019-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001193125-26-408007", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Sundar Pichai", "who_key": "Pichai Sundar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1256032.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526408007/0001193125-26-408007-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001193125-26-408009", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Anat Ashkenazi", "who_key": "Ashkenazi Anat", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3473835.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761679/000119312526408009/0001193125-26-408009-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "0001193125-26-408004", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Philipp Schindler", "who_key": "Schindler Philipp", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4599009.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837573/000119312526408004/0001193125-26-408004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55667}, {"id": "HOUSE-2026-20035480-T1", "src": "CONGRESS", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "1 -\n$50,000\nF S: New\nS O: ET IRA\nAlphabet Inc. - Class A Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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": "On the Hill: Hon. Pete Sessions sells GOOGL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035480.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71507}, {"id": "0001193125-26-382332", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Philipp Schindler", "who_key": "Schindler Philipp", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837573/000119312526382332/0001193125-26-382332-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "0001193125-26-382328", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "R. Martin Chavez", "who_key": "CHAVEZ R. MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526382328/0001193125-26-382328-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "0001193125-26-377149", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Frances Arnold", "who_key": "ARNOLD FRANCES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27692.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $28K of GOOGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1665419/000119312526377149/0001193125-26-377149-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95987}, {"id": "HOUSE-2026-20035431-T0", "src": "CONGRESS", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class A Common\nStock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \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. Thomas H. Kean Jr sells GOOGL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035431.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "0001193125-26-371799", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "John Kent Walker", "who_key": "WALKER JOHN KENT", "role": "President, Global Affairs, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 564783.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526371799/0001193125-26-371799-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-371797", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Sundar Pichai", "who_key": "Pichai Sundar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1276016.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526371797/0001193125-26-371797-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-371794", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526371794/0001193125-26-371794-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-371788", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Philipp Schindler", "who_key": "Schindler Philipp", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 694348.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837573/000119312526371788/0001193125-26-371788-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-371785", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Anat Ashkenazi", "who_key": "Ashkenazi Anat", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 613714.7899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761679/000119312526371785/0001193125-26-371785-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-371778", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 169882.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2138895/000119312526371778/0001193125-26-371778-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "HOUSE-2026-20035309-T0", "src": "CONGRESS", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class A Common\nStock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06 \u00b7 partial", "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": "Hon. Michael Rulli offloads GOOGL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035309.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}, {"id": "HOUSE-2026-20035289-T0", "src": "CONGRESS", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nAlphabet Inc. - Class A Common\nStock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor buys GOOGL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035289.pdf", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001193125-26-345383", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Brin Sergey", "who_key": "Sergey Brin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526345383/0001193125-26-345383-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001193125-26-324312", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149606.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $150K of GOOGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526324312/0001193125-26-324312-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139187}, {"id": "0001193125-26-321684", "src": "INSIDERS", "ticker": "GOOGL", "cik": "1652044", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc.", "who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157020.04082999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on GOOGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526321684/0001193125-26-321684-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144947}], "recent_buys": [], "institutional": [{"id": "13F-1067983-0001193125-26-352200-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 28157599351.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett adds to Alphabet Inc \u2014 now $28.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1067983-0001193125-26-352200-02079K107", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 9606489032.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett adds to Alphabet Inc \u2014 now $9.6B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1656456-0001656456-26-000003-02079K107", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 653660500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Alphabet Inc \u2014 now $654M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1536411-0001536411-26-000006-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 120184.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller opens a new position in Alphabet Inc ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1350694-0001350694-26-000003-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 472506037.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Alphabet Inc to $473M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1040273-0001040273-26-000003-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 366304250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb adds to Alphabet Inc \u2014 now $366M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1167483-0000919574-26-005427-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2074778363.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Alphabet Inc to $2.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1061768-0001061768-26-000010-02079K107", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 484744.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Alphabet Inc \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-1569205-0001569205-26-000012-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 633743519.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Alphabet Inc to $634M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-93751-0000093751-26-000507-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 85403303049.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Alphabet Inc \u2014 now $85.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-19617-0000019617-26-000325-02079K107", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 48418066184.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Alphabet Inc ($48.4B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13F-19617-0000019617-26-000325-02079K305", "src": "13F", "ticker": "GOOGL", "cik": "", "company": "Alphabet Inc.", "company_raw": "Alphabet Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 32507323431.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Alphabet Inc ($32.5B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}], "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 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1000003.0, "sold": 2500004.0, "net": -1500001.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 500001.0, "date": "2026-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf"}, {"action": "BUY", "amount": 250001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf"}, {"action": "SELL", "amount": 1000001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf"}, {"action": "BUY", "amount": 250001.0, "date": "2025-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026590.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2022-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2022-12-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2022-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}], "latest": {"action": "BUY", "amount": 500001.0, "date": "2026-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.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": 1250002.0, "net": -1250002.0, "trades": 2, "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/2026/20035444.pdf"}, {"action": "SELL", "amount": 1000001.0, "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/2026/20035444.pdf"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 480008.0, "sold": 0, "net": 480008.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2026-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034018.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-12-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033732.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-12-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-10-23", "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"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2026-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034018.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "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": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "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": "2021-11-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ca89f70-6cd2-4b06-a15d-44fd54fc58fa/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2021-11-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ca89f70-6cd2-4b06-a15d-44fd54fc58fa/"}}, {"who": "Marsida Saraci", "who_key": "Saraci Marsida", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 149606.8, "net": -149606.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149606.8, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526324312/0001193125-26-324312-index.htm"}], "latest": {"action": "SELL", "amount": 149606.8, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652044/000119312526324312/0001193125-26-324312-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 116003.0, "sold": 0, "net": 116003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}, {"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"}}], "activity": [{"date": "2026-08-11", "net": 1001.0}, {"date": "2026-08-24", "net": -50001.0}, {"date": "2026-08-27", "net": -1001.0}, {"date": "2026-08-28", "net": -27692.219999999998}, {"date": "2026-09-14", "net": -15001.0}, {"date": "2026-10-29", "net": -23288.0}], "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": "GOOGL", "has_prices": true, "summary": {"n": 89, "avg": 1.5187283516128802, "win_rate": 0.8426966292134831, "best": 8.060323030084112, "worst": -0.04713320489512373, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-11", "score": 0.0, "ref_price": 343.8, "return": 0.0214077952297848}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 346.77, "return": 0.01265968797762218}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 28157599351.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 9606489032.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 653660500.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 120184.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 366304250.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 484744.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 85403303049.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 48418066184.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 32507323431.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 89597664038.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 828174623.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 556782741.0, "date": "2026-06-30", "score": 0.0, "ref_price": 357.37, "return": -0.017376948260906005}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-06-29", "score": 0.0, "ref_price": 353.65, "return": -0.007040859606955895}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 343.71, "return": 0.021675249483576405}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 368.53, "return": -0.04713320489512373}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 15600071913.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 1028454775.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Ray Dalio \u2014 Bridgewater", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 574451135.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 338819.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 17800607254.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 10083267999.0, "date": "2026-03-31", "score": 0.0, "ref_price": 287.56, "return": 0.22117123382946174}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 307.38, "return": 0.14242956600949974}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 339.71, "return": 0.03370521915751684}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 330.0, "return": 0.0641212121212122}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 313.85, "return": 0.11887844511709415}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 313.56, "return": 0.11991325424161252}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-12-26", "score": 0.0, "ref_price": 313.51, "return": 0.12009186309846587}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-12-15", "score": 0.0, "ref_price": 308.22, "return": 0.1393160729349166}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 312.43, "return": 0.12396376788400608}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-12-09", "score": 0.0, "ref_price": 317.08, "return": 0.10748076195281961}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-12-01", "score": 0.0, "ref_price": 314.89, "return": 0.11518307980564654}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 284.28, "return": 0.23526101027156346}, {"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": 281.48, "return": 0.24754867130879638}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-10-23", "score": 0.0, "ref_price": 253.08, "return": 0.38754544017701914}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 253.3, "return": 0.3863403079352547}, {"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": 236.57, "return": 0.4843809443293741}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 249.53, "return": 0.40728569711056795}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 249.53, "return": 0.40728569711056795}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 195.75, "return": 0.7939208173690934}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 190.1, "return": 0.8472382956338771}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 181.56, "return": 0.9341264595725932}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-02", "score": 0.0, "ref_price": 178.64, "return": 0.9657411553963281}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-02", "score": 0.0, "ref_price": 178.64, "return": 0.9657411553963281}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 166.77, "return": 1.1056544942135875}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 163.98, "return": 1.1414806683741923}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 163.98, "return": 1.1414806683741923}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 154.28, "return": 1.276121337827327}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 160.16, "return": 1.1925574425574428}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 150.72, "return": 1.329883227176221}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 15001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 167.01, "return": 1.102628585114664}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 186.14, "return": 0.8865370151498875}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 189.66, "return": 0.8515237793947065}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 191.01, "return": 0.8384377781267999}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 195.49, "return": 0.7963067164560848}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-12-27", "score": 0.0, "ref_price": 192.76, "return": 0.8217472504669021}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 195.4, "return": 0.7971340839303993}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 171.11, "return": 1.0522470925135878}, {"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": 169.68, "return": 1.0695426685525695}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 162.73, "return": 1.1579303140170838}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-07-26", "score": 0.0, "ref_price": 167.0, "return": 1.1027544910179643}, {"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": 132.59, "return": 1.6484651934535035}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-10-12", "score": 0.0, "ref_price": 138.97, "return": 1.526876304238325}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 132.43, "return": 1.6516650305821945}, {"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": 128.565, "return": 1.7313810134951195}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 136.71, "return": 1.568648964962329}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-07-06", "score": 0.0, "ref_price": 120.11, "return": 1.923653317792024}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-06-07", "score": 0.0, "ref_price": 122.5, "return": 1.8666122448979594}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 95.13, "return": 2.691369704614738}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 94.61, "return": 2.7116583870626787}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 98.84, "return": 2.5528126264670177}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 97.56, "return": 2.599425994259943}, {"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": 117.47, "return": 1.989358985272836}, {"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": 113.06, "return": 2.1059614364054484}, {"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": 111.7775, "return": 2.1415982644092058}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 127.1045, "return": 1.7627660704381043}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 102.2895, "return": 2.4330014322095623}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 66.9625, "return": 4.244129176778047}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-12-27", "score": 0.0, "ref_price": 67.732, "return": 4.184550876985767}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 53.2925, "return": 5.589294928929962}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 38.758, "return": 8.060323030084112}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-04-29", "score": 0.0, "ref_price": 40.7975, "return": 7.607390158710706}]}, "price_series": [{"date": "2016-09-22", "close": 40.7975, "volume": 35152820.0}, {"date": "2016-09-23", "close": 40.748, "volume": 28224320.0}, {"date": "2016-09-26", "close": 40.1325, "volume": 28635580.0}, {"date": "2016-09-27", "close": 40.5365, "volume": 27242700.0}, {"date": "2016-09-28", "close": 40.503, "volume": 29384400.0}, {"date": "2016-09-29", "close": 40.132, "volume": 26964820.0}, {"date": "2016-09-30", "close": 40.203, "volume": 32577920.0}, {"date": "2016-10-03", "close": 40.019, "volume": 29742600.0}, {"date": "2016-10-04", "close": 40.1395, "volume": 25153620.0}, {"date": "2016-10-05", "close": 40.0615, "volume": 24183660.0}, {"date": "2016-10-06", "close": 40.154, "volume": 21963160.0}, {"date": "2016-10-07", "close": 40.0355, "volume": 23276200.0}, {"date": "2016-10-10", "close": 40.7085, "volume": 29780060.0}, {"date": "2016-10-11", "close": 40.4785, "volume": 34396700.0}, {"date": "2016-10-12", "close": 40.5885, "volume": 18114060.0}, {"date": "2016-10-13", "close": 40.204, "volume": 27366220.0}, {"date": "2016-10-14", "close": 40.23, "volume": 22137900.0}, {"date": "2016-10-17", "close": 40.342, "volume": 21116120.0}, {"date": "2016-10-18", "close": 41.0745, "volume": 45749700.0}, {"date": "2016-10-19", "close": 41.3545, "volume": 29948580.0}, {"date": "2016-10-20", "close": 41.0815, "volume": 27716220.0}, {"date": "2016-10-21", "close": 41.203, "volume": 32248360.0}, {"date": "2016-10-24", "close": 41.787, "volume": 28897020.0}, {"date": "2016-10-25", "close": 41.4275, "volume": 37741360.0}, {"date": "2016-10-26", "close": 41.105, "volume": 35835120.0}, {"date": "2016-10-27", "close": 40.8675, "volume": 58792020.0}, {"date": "2016-10-28", "close": 40.978, "volume": 87054080.0}, {"date": "2016-10-31", "close": 40.495, "volume": 44779340.0}, {"date": "2016-11-01", "close": 40.274, "volume": 47093040.0}, {"date": "2016-11-02", "close": 39.421, "volume": 45697720.0}, {"date": "2016-11-03", "close": 39.1095, "volume": 43466800.0}, {"date": "2016-11-04", "close": 39.055, "volume": 39352400.0}, {"date": "2016-11-07", "close": 40.1015, "volume": 39729280.0}, {"date": "2016-11-08", "close": 40.599, "volume": 35197700.0}, {"date": "2016-11-09", "close": 40.2795, "volume": 61902100.0}, {"date": "2016-11-10", "close": 39.0145, "volume": 118042320.0}, {"date": "2016-11-11", "close": 38.5875, "volume": 71757580.0}, {"date": "2016-11-14", "close": 37.661, "volume": 73629420.0}, {"date": "2016-11-15", "close": 38.758, "volume": 58801140.0}, {"date": "2016-11-16", "close": 38.999, "volume": 35931180.0}, {"date": "2016-11-17", "close": 39.308, "volume": 30633000.0}, {"date": "2016-11-18", "close": 38.7985, "volume": 36002700.0}, {"date": "2016-11-21", "close": 39.24, "volume": 32570600.0}, {"date": "2016-11-22", "close": 39.25, "volume": 27826240.0}, {"date": "2016-11-23", "close": 38.95, "volume": 26224560.0}, {"date": "2016-11-25", "close": 39.0115, "volume": 12270980.0}, {"date": "2016-11-28", "close": 39.2895, "volume": 51386380.0}, {"date": "2016-11-29", "close": 39.472, "volume": 31219260.0}, {"date": "2016-11-30", "close": 38.794, "volume": 45455640.0}, {"date": "2016-12-01", "close": 38.2165, "volume": 57279860.0}, {"date": "2016-12-02", "close": 38.223, "volume": 33929760.0}, {"date": "2016-12-05", "close": 38.911, "volume": 33710380.0}, {"date": "2016-12-06", "close": 38.809, "volume": 34664880.0}, {"date": "2016-12-07", "close": 39.5735, "volume": 40528060.0}, {"date": "2016-12-08", "close": 39.7585, "volume": 32238460.0}, {"date": "2016-12-09", "close": 40.4725, "volume": 38000680.0}, {"date": "2016-12-12", "close": 40.395, "volume": 32554220.0}, {"date": "2016-12-13", "close": 40.767, "volume": 42083960.0}, {"date": "2016-12-14", "close": 40.8945, "volume": 35952240.0}, {"date": "2016-12-15", "close": 40.7825, "volume": 35370900.0}, {"date": "2016-12-16", "close": 40.492, "volume": 51958960.0}, {"date": "2016-12-19", "close": 40.625, "volume": 25268320.0}, {"date": "2016-12-20", "close": 40.76, "volume": 25410580.0}, {"date": "2016-12-21", "close": 40.61, "volume": 29149600.0}, {"date": "2016-12-22", "close": 40.484, "volume": 22640940.0}, {"date": "2016-12-23", "close": 40.39, "volume": 15295340.0}, {"date": "2016-12-27", "close": 40.4965, "volume": 19494760.0}, {"date": "2016-12-28", "close": 40.2285, "volume": 24044800.0}, {"date": "2016-12-29", "close": 40.144, "volume": 21140080.0}, {"date": "2016-12-30", "close": 39.6225, "volume": 34710440.0}, {"date": "2017-01-03", "close": 40.4005, "volume": 39175660.0}, {"date": "2017-01-04", "close": 40.3885, "volume": 30296160.0}, {"date": "2017-01-05", "close": 40.651, "volume": 26786140.0}, {"date": "2017-01-06", "close": 41.2605, "volume": 40289020.0}, {"date": "2017-01-09", "close": 41.359, "volume": 28173960.0}, {"date": "2017-01-10", "close": 41.3005, "volume": 23932820.0}, {"date": "2017-01-11", "close": 41.493, "volume": 26476260.0}, {"date": "2017-01-12", "close": 41.4765, "volume": 26995980.0}, {"date": "2017-01-13", "close": 41.547, "volume": 25796460.0}, {"date": "2017-01-17", "close": 41.373, "volume": 28814480.0}, {"date": "2017-01-18", "close": 41.451, "volume": 20525120.0}, {"date": "2017-01-19", "close": 41.2185, "volume": 21377520.0}, {"date": "2017-01-20", "close": 41.4085, "volume": 26088420.0}, {"date": "2017-01-23", "close": 42.2215, "volume": 49139580.0}, {"date": "2017-01-24", "close": 42.4765, "volume": 33727460.0}, {"date": "2017-01-25", "close": 42.9225, "volume": 33156360.0}, {"date": "2017-01-26", "close": 42.849, "volume": 69051980.0}, {"date": "2017-01-27", "close": 42.2515, "volume": 75026180.0}, {"date": "2017-01-30", "close": 41.1915, "volume": 70298580.0}, {"date": "2017-01-31", "close": 41.0095, "volume": 40354260.0}, {"date": "2017-02-01", "close": 40.762, "volume": 44936820.0}, {"date": "2017-02-02", "close": 40.913, "volume": 33739940.0}, {"date": "2017-02-03", "close": 41.0065, "volume": 30554720.0}, {"date": "2017-02-06", "close": 41.081, "volume": 27009480.0}, {"date": "2017-02-07", "close": 41.4615, "volume": 33327680.0}, {"date": "2017-02-08", "close": 41.494, "volume": 26019540.0}, {"date": "2017-02-09", "close": 41.503, "volume": 23876360.0}, {"date": "2017-02-10", "close": 41.7425, "volume": 28282100.0}, {"date": "2017-02-13", "close": 41.948, "volume": 25902720.0}, {"date": "2017-02-14", "close": 42.0015, "volume": 27244200.0}, {"date": "2017-02-15", "close": 41.866, "volume": 27135040.0}, {"date": "2017-02-16", "close": 42.1085, "volume": 20085220.0}, {"date": "2017-02-17", "close": 42.3275, "volume": 29190020.0}, {"date": "2017-02-21", "close": 42.4635, "volume": 25218640.0}, {"date": "2017-02-22", "close": 42.568, "volume": 24491940.0}, {"date": "2017-02-23", "close": 42.55, "volume": 27720380.0}, {"date": "2017-02-24", "close": 42.3905, "volume": 26913780.0}, {"date": "2017-02-27", "close": 42.4835, "volume": 20186640.0}, {"date": "2017-02-28", "close": 42.2465, "volume": 27629060.0}, {"date": "2017-03-01", "close": 42.8375, "volume": 36348880.0}, {"date": "2017-03-02", "close": 42.4925, "volume": 24981300.0}, {"date": "2017-03-03", "close": 42.454, "volume": 20107700.0}, {"date": "2017-03-06", "close": 42.3635, "volume": 20934180.0}, {"date": "2017-03-07", "close": 42.5575, "volume": 20766740.0}, {"date": "2017-03-08", "close": 42.682, "volume": 20588880.0}, {"date": "2017-03-09", "close": 42.892, "volume": 26839540.0}, {"date": "2017-03-10", "close": 43.0703, "volume": 26730460.0}, {"date": "2017-03-13", "close": 43.229, "volume": 23311220.0}, {"date": "2017-03-14", "close": 43.2955, "volume": 21180940.0}, {"date": "2017-03-15", "close": 43.4195, "volume": 26639680.0}, {"date": "2017-03-16", "close": 43.5, "volume": 22079800.0}, {"date": "2017-03-17", "close": 43.6185, "volume": 37051480.0}, {"date": "2017-03-20", "close": 43.3955, "volume": 30573280.0}, {"date": "2017-03-21", "close": 42.507, "volume": 50621720.0}, {"date": "2017-03-22", "close": 42.49, "volume": 27233180.0}, {"date": "2017-03-23", "close": 41.9825, "volume": 65709380.0}, {"date": "2017-03-24", "close": 41.757, "volume": 42047040.0}, {"date": "2017-03-27", "close": 41.9255, "volume": 38691500.0}, {"date": "2017-03-28", "close": 42.0315, "volume": 30354800.0}, {"date": "2017-03-29", "close": 42.4935, "volume": 29122700.0}, {"date": "2017-03-30", "close": 42.474, "volume": 18969780.0}, {"date": "2017-03-31", "close": 42.39, "volume": 28804040.0}, {"date": "2017-04-03", "close": 42.8375, "volume": 39361240.0}, {"date": "2017-04-04", "close": 42.6285, "volume": 26930000.0}, {"date": "2017-04-05", "close": 42.4455, "volume": 37032640.0}, {"date": "2017-04-06", "close": 42.2548, "volume": 30605020.0}, {"date": "2017-04-07", "close": 42.105, "volume": 22208080.0}, {"date": "2017-04-10", "close": 42.085, "volume": 20907380.0}, {"date": "2017-04-11", "close": 41.994, "volume": 19477500.0}, {"date": "2017-04-12", "close": 42.073, "volume": 22712820.0}, {"date": "2017-04-13", "close": 42.009, "volume": 21424960.0}, {"date": "2017-04-17", "close": 42.7565, "volume": 20935080.0}, {"date": "2017-04-18", "close": 42.6995, "volume": 18704320.0}, {"date": "2017-04-19", "close": 42.8255, "volume": 21576400.0}, {"date": "2017-04-20", "close": 43.004, "volume": 23742740.0}, {"date": "2017-04-21", "close": 42.9475, "volume": 23428140.0}, {"date": "2017-04-24", "close": 43.9465, "volume": 33838920.0}, {"date": "2017-04-25", "close": 44.442, "volume": 40633740.0}, {"date": "2017-04-26", "close": 44.457, "volume": 26397100.0}, {"date": "2017-04-27", "close": 44.572, "volume": 46126820.0}, {"date": "2017-04-28", "close": 46.226, "volume": 76091980.0}, {"date": "2017-05-01", "close": 46.641, "volume": 46512220.0}, {"date": "2017-05-02", "close": 46.8545, "volume": 34988640.0}, {"date": "2017-05-03", "close": 47.4225, "volume": 36403000.0}, {"date": "2017-05-04", "close": 47.736, "volume": 38759540.0}, {"date": "2017-05-05", "close": 47.514, "volume": 32287620.0}, {"date": "2017-05-08", "close": 47.9345, "volume": 37506160.0}, {"date": "2017-05-09", "close": 47.8355, "volume": 33735400.0}, {"date": "2017-05-10", "close": 47.742, "volume": 22916840.0}, {"date": "2017-05-11", "close": 47.7945, "volume": 20620220.0}, {"date": "2017-05-12", "close": 47.757, "volume": 24292280.0}, {"date": "2017-05-15", "close": 47.961, "volume": 26641300.0}, {"date": "2017-05-16", "close": 48.2305, "volume": 21996360.0}, {"date": "2017-05-17", "close": 47.1085, "volume": 48939320.0}, {"date": "2017-05-18", "close": 47.525, "volume": 35990240.0}, {"date": "2017-05-19", "close": 47.7325, "volume": 27197860.0}, {"date": "2017-05-22", "close": 48.2035, "volume": 27698080.0}, {"date": "2017-05-23", "close": 48.5275, "volume": 30898000.0}, {"date": "2017-05-24", "close": 48.8805, "volume": 22752760.0}, {"date": "2017-05-25", "close": 49.593, "volume": 39056040.0}, {"date": "2017-05-26", "close": 49.6635, "volume": 32647800.0}, {"date": "2017-05-30", "close": 49.8085, "volume": 30331060.0}, {"date": "2017-05-31", "close": 49.3545, "volume": 34512820.0}, {"date": "2017-06-01", "close": 49.4145, "volume": 26080540.0}, {"date": "2017-06-02", "close": 49.806, "volume": 34698740.0}, {"date": "2017-06-05", "close": 50.194, "volume": 27557620.0}, {"date": "2017-06-06", "close": 49.834, "volume": 31014140.0}, {"date": "2017-06-07", "close": 50.0795, "volume": 27443420.0}, {"date": "2017-06-08", "close": 50.214, "volume": 33627680.0}, {"date": "2017-06-09", "close": 48.506, "volume": 72833320.0}, {"date": "2017-06-12", "close": 48.0905, "volume": 83948800.0}, {"date": "2017-06-13", "close": 48.525, "volume": 40077400.0}, {"date": "2017-06-14", "close": 48.3965, "volume": 29994800.0}, {"date": "2017-06-15", "close": 48.009, "volume": 47190740.0}, {"date": "2017-06-16", "close": 47.931, "volume": 50915480.0}, {"date": "2017-06-19", "close": 48.761, "volume": 29153580.0}, {"date": "2017-06-20", "close": 48.4495, "volume": 25914980.0}, {"date": "2017-06-21", "close": 48.9295, "volume": 22923480.0}, {"date": "2017-06-22", "close": 48.831, "volume": 20016460.0}, {"date": "2017-06-23", "close": 49.3045, "volume": 30945640.0}, {"date": "2017-06-26", "close": 48.6045, "volume": 30331380.0}, {"date": "2017-06-27", "close": 47.4045, "volume": 48834180.0}, {"date": "2017-06-28", "close": 48.0505, "volume": 54771880.0}, {"date": "2017-06-29", "close": 46.891, "volume": 64063440.0}, {"date": "2017-06-30", "close": 46.484, "volume": 45699360.0}, {"date": "2017-07-03", "close": 45.973, "volume": 33896220.0}, {"date": "2017-07-05", "close": 46.613, "volume": 41833760.0}, {"date": "2017-07-06", "close": 46.3845, "volume": 40278800.0}, {"date": "2017-07-07", "close": 47.0405, "volume": 32364800.0}, {"date": "2017-07-10", "close": 47.55, "volume": 28228940.0}, {"date": "2017-07-11", "close": 47.6765, "volume": 29211640.0}, {"date": "2017-07-12", "close": 48.383, "volume": 31987900.0}, {"date": "2017-07-13", "close": 48.4425, "volume": 30467340.0}, {"date": "2017-07-14", "close": 48.8455, "volume": 21431300.0}, {"date": "2017-07-17", "close": 48.798, "volume": 33117620.0}, {"date": "2017-07-18", "close": 49.3475, "volume": 28136500.0}, {"date": "2017-07-19", "close": 49.6385, "volume": 27952240.0}, {"date": "2017-07-20", "close": 49.6095, "volume": 28314300.0}, {"date": "2017-07-21", "close": 49.692, "volume": 29225780.0}, {"date": "2017-07-24", "close": 49.9155, "volume": 77885960.0}, {"date": "2017-07-25", "close": 48.4515, "volume": 118587720.0}, {"date": "2017-07-26", "close": 48.2655, "volume": 43808600.0}, {"date": "2017-07-27", "close": 47.6255, "volume": 74218160.0}, {"date": "2017-07-28", "close": 47.9165, "volume": 36273960.0}, {"date": "2017-07-31", "close": 47.275, "volume": 45799440.0}, {"date": "2017-08-01", "close": 47.328, "volume": 26499040.0}, {"date": "2017-08-02", "close": 47.382, "volume": 40752140.0}, {"date": "2017-08-03", "close": 47.015, "volume": 21025020.0}, {"date": "2017-08-04", "close": 47.2895, "volume": 24049560.0}, {"date": "2017-08-07", "close": 47.2875, "volume": 28883080.0}, {"date": "2017-08-08", "close": 47.2095, "volume": 29993300.0}, {"date": "2017-08-09", "close": 47.004, "volume": 27924080.0}, {"date": "2017-08-10", "close": 46.1795, "volume": 54080800.0}, {"date": "2017-08-11", "close": 46.5045, "volume": 32310180.0}, {"date": "2017-08-14", "close": 46.9465, "volume": 22990320.0}, {"date": "2017-08-15", "close": 46.904, "volume": 22073060.0}, {"date": "2017-08-16", "close": 47.2135, "volume": 26863900.0}, {"date": "2017-08-17", "close": 46.383, "volume": 33475840.0}, {"date": "2017-08-18", "close": 46.309, "volume": 26694180.0}, {"date": "2017-08-21", "close": 46.0435, "volume": 25982320.0}, {"date": "2017-08-22", "close": 47.02, "volume": 35193420.0}, {"date": "2017-08-23", "close": 47.129, "volume": 22663400.0}, {"date": "2017-08-24", "close": 46.8445, "volume": 25881640.0}, {"date": "2017-08-25", "close": 46.525, "volume": 23690820.0}, {"date": "2017-08-28", "close": 46.4065, "volume": 20882460.0}, {"date": "2017-08-29", "close": 46.7875, "volume": 23167080.0}, {"date": "2017-08-30", "close": 47.1815, "volume": 22371260.0}, {"date": "2017-08-31", "close": 47.762, "volume": 33842760.0}, {"date": "2017-09-01", "close": 47.5995, "volume": 20810900.0}, {"date": "2017-09-05", "close": 47.074, "volume": 29162940.0}, {"date": "2017-09-06", "close": 47.101, "volume": 27806020.0}, {"date": "2017-09-07", "close": 47.4945, "volume": 22308840.0}, {"date": "2017-09-08", "close": 47.0705, "volume": 19985080.0}, {"date": "2017-09-11", "close": 47.1645, "volume": 26723620.0}, {"date": "2017-09-12", "close": 47.3325, "volume": 25671600.0}, {"date": "2017-09-13", "close": 47.522, "volume": 21894700.0}, {"date": "2017-09-14", "close": 47.0065, "volume": 28491340.0}, {"date": "2017-09-15", "close": 46.7645, "volume": 39130760.0}, {"date": "2017-09-18", "close": 46.4875, "volume": 29124120.0}, {"date": "2017-09-19", "close": 46.843, "volume": 24644480.0}, {"date": "2017-09-20", "close": 47.377, "volume": 38457240.0}, {"date": "2017-09-21", "close": 47.3775, "volume": 26148360.0}, {"date": "2017-09-22", "close": 47.163, "volume": 21485320.0}, {"date": "2017-09-25", "close": 46.714, "volume": 37399840.0}, {"date": "2017-09-26", "close": 46.8715, "volume": 32571300.0}, {"date": "2017-09-27", "close": 47.995, "volume": 46645640.0}, {"date": "2017-09-28", "close": 48.2405, "volume": 28007940.0}, {"date": "2017-09-29", "close": 48.686, "volume": 40526740.0}, {"date": "2017-10-02", "close": 48.3735, "volume": 30733040.0}, {"date": "2017-10-03", "close": 48.604, "volume": 21676220.0}, {"date": "2017-10-04", "close": 48.339, "volume": 21124080.0}, {"date": "2017-10-05", "close": 49.2595, "volume": 35575340.0}, {"date": "2017-10-06", "close": 49.682, "volume": 31038100.0}, {"date": "2017-10-09", "close": 49.6155, "volume": 25889900.0}, {"date": "2017-10-10", "close": 49.39, "volume": 23266380.0}, {"date": "2017-10-11", "close": 50.2825, "volume": 36263640.0}, {"date": "2017-10-12", "close": 50.2825, "volume": 30806960.0}, {"date": "2017-10-13", "close": 50.3935, "volume": 26541520.0}, {"date": "2017-10-16", "close": 50.4675, "volume": 21386980.0}, {"date": "2017-10-17", "close": 50.55, "volume": 20138620.0}, {"date": "2017-10-18", "close": 50.637, "volume": 25574580.0}, {"date": "2017-10-19", "close": 50.092, "volume": 33627400.0}, {"date": "2017-10-20", "close": 50.2535, "volume": 32103540.0}, {"date": "2017-10-23", "close": 49.277, "volume": 32752480.0}, {"date": "2017-10-24", "close": 49.4245, "volume": 28747240.0}, {"date": "2017-10-25", "close": 49.573, "volume": 27963060.0}, {"date": "2017-10-26", "close": 49.571, "volume": 46835040.0}, {"date": "2017-10-27", "close": 51.6835, "volume": 103653380.0}, {"date": "2017-10-30", "close": 51.6565, "volume": 46784360.0}, {"date": "2017-10-31", "close": 51.652, "volume": 30041820.0}, {"date": "2017-11-01", "close": 52.1298, "volume": 42653100.0}, {"date": "2017-11-02", "close": 52.1485, "volume": 26681080.0}, {"date": "2017-11-03", "close": 52.4995, "volume": 27702580.0}, {"date": "2017-11-06", "close": 52.134, "volume": 18277800.0}, {"date": "2017-11-07", "close": 52.6195, "volume": 26070460.0}, {"date": "2017-11-08", "close": 52.9145, "volume": 24289160.0}, {"date": "2017-11-09", "close": 52.386, "volume": 35877640.0}, {"date": "2017-11-10", "close": 52.2075, "volume": 19408760.0}, {"date": "2017-11-13", "close": 52.06, "volume": 18801660.0}, {"date": "2017-11-14", "close": 52.082, "volume": 20991580.0}, {"date": "2017-11-15", "close": 51.8205, "volume": 18076460.0}, {"date": "2017-11-16", "close": 52.4235, "volume": 22751380.0}, {"date": "2017-11-17", "close": 51.7945, "volume": 26683420.0}, {"date": "2017-11-20", "close": 51.733, "volume": 17153840.0}, {"date": "2017-11-21", "close": 52.515, "volume": 21617340.0}, {"date": "2017-11-22", "close": 52.596, "volume": 14528560.0}, {"date": "2017-11-24", "close": 52.826, "volume": 16507380.0}, {"date": "2017-11-27", "close": 53.6005, "volume": 35423660.0}, {"date": "2017-11-28", "close": 53.1645, "volume": 36386720.0}, {"date": "2017-11-29", "close": 51.869, "volume": 55790660.0}, {"date": "2017-11-30", "close": 51.8085, "volume": 44649640.0}, {"date": "2017-12-01", "close": 51.2535, "volume": 37341760.0}, {"date": "2017-12-04", "close": 50.5935, "volume": 38764660.0}, {"date": "2017-12-05", "close": 50.98, "volume": 38979400.0}, {"date": "2017-12-06", "close": 51.636, "volume": 27613300.0}, {"date": "2017-12-07", "close": 52.2285, "volume": 30841480.0}, {"date": "2017-12-08", "close": 52.469, "volume": 29839880.0}, {"date": "2017-12-11", "close": 52.5985, "volume": 23239620.0}, {"date": "2017-12-12", "close": 52.4385, "volume": 33855980.0}, {"date": "2017-12-13", "close": 52.5695, "volume": 27678700.0}, {"date": "2017-12-14", "close": 52.8735, "volume": 30911360.0}, {"date": "2017-12-15", "close": 53.6, "volume": 63691100.0}, {"date": "2017-12-18", "close": 54.2545, "volume": 30244820.0}, {"date": "2017-12-19", "close": 53.989, "volume": 25832160.0}, {"date": "2017-12-20", "close": 53.678, "volume": 28714420.0}, {"date": "2017-12-21", "close": 53.5425, "volume": 24952160.0}, {"date": "2017-12-22", "close": 53.443, "volume": 17705860.0}, {"date": "2017-12-26", "close": 53.2925, "volume": 18365020.0}, {"date": "2017-12-27", "close": 53.01, "volume": 22317860.0}, {"date": "2017-12-28", "close": 52.7975, "volume": 19878900.0}, {"date": "2017-12-29", "close": 52.67, "volume": 23568660.0}, {"date": "2018-01-02", "close": 53.6605, "volume": 31747160.0}, {"date": "2018-01-03", "close": 54.576, "volume": 31288200.0}, {"date": "2018-01-04", "close": 54.788, "volume": 26049400.0}, {"date": "2018-01-05", "close": 55.5145, "volume": 30249860.0}, {"date": "2018-01-08", "close": 55.7105, "volume": 24626880.0}, {"date": "2018-01-09", "close": 55.6395, "volume": 26776560.0}, {"date": "2018-01-10", "close": 55.507, "volume": 20727240.0}, {"date": "2018-01-11", "close": 55.6025, "volume": 22194020.0}, {"date": "2018-01-12", "close": 56.5325, "volume": 38536300.0}, {"date": "2018-01-16", "close": 56.535, "volume": 36060160.0}, {"date": "2018-01-17", "close": 56.955, "volume": 27784240.0}, {"date": "2018-01-18", "close": 56.7985, "volume": 27440300.0}, {"date": "2018-01-19", "close": 57.175, "volume": 28981940.0}, {"date": "2018-01-22", "close": 58.208, "volume": 29513400.0}, {"date": "2018-01-23", "close": 58.8085, "volume": 38801700.0}, {"date": "2018-01-24", "close": 58.5645, "volume": 36916180.0}, {"date": "2018-01-25", "close": 59.107, "volume": 29733160.0}, {"date": "2018-01-26", "close": 59.378, "volume": 41957480.0}, {"date": "2018-01-29", "close": 59.324, "volume": 31406400.0}, {"date": "2018-01-30", "close": 58.8685, "volume": 36271060.0}, {"date": "2018-01-31", "close": 59.111, "volume": 35776260.0}, {"date": "2018-02-01", "close": 59.0795, "volume": 72357000.0}, {"date": "2018-02-02", "close": 55.96, "volume": 116636360.0}, {"date": "2018-02-05", "close": 53.1195, "volume": 83030080.0}, {"date": "2018-02-06", "close": 54.2215, "volume": 76109340.0}, {"date": "2018-02-07", "close": 52.7705, "volume": 51689020.0}, {"date": "2018-02-08", "close": 50.3855, "volume": 66604680.0}, {"date": "2018-02-09", "close": 52.3135, "volume": 98247300.0}, {"date": "2018-02-12", "close": 52.728, "volume": 56097760.0}, {"date": "2018-02-13", "close": 52.707, "volume": 31519340.0}, {"date": "2018-02-14", "close": 53.635, "volume": 41150640.0}, {"date": "2018-02-15", "close": 54.568, "volume": 37177320.0}, {"date": "2018-02-16", "close": 54.775, "volume": 39862940.0}, {"date": "2018-02-20", "close": 55.1795, "volume": 33674480.0}, {"date": "2018-02-21", "close": 55.6875, "volume": 41427680.0}, {"date": "2018-02-22", "close": 55.495, "volume": 27973460.0}, {"date": "2018-02-23", "close": 56.4045, "volume": 25256740.0}, {"date": "2018-02-26", "close": 57.185, "volume": 30063320.0}, {"date": "2018-02-27", "close": 55.8755, "volume": 42706120.0}, {"date": "2018-02-28", "close": 55.196, "volume": 49120800.0}, {"date": "2018-03-01", "close": 53.5705, "volume": 55268860.0}, {"date": "2018-03-02", "close": 54.207, "volume": 49249180.0}, {"date": "2018-03-05", "close": 54.738, "volume": 27327820.0}, {"date": "2018-03-06", "close": 55.045, "volume": 23207180.0}, {"date": "2018-03-07", "close": 55.752, "volume": 29789760.0}, {"date": "2018-03-08", "close": 56.469, "volume": 34528240.0}, {"date": "2018-03-09", "close": 58.042, "volume": 42617780.0}, {"date": "2018-03-12", "close": 58.2965, "volume": 43963640.0}, {"date": "2018-03-13", "close": 56.9955, "volume": 43077940.0}, {"date": "2018-03-14", "close": 57.4445, "volume": 41858920.0}, {"date": "2018-03-15", "close": 57.5305, "volume": 33311960.0}, {"date": "2018-03-16", "close": 56.721, "volume": 54229580.0}, {"date": "2018-03-19", "close": 55.0035, "volume": 61844900.0}, {"date": "2018-03-20", "close": 54.79, "volume": 54586840.0}, {"date": "2018-03-21", "close": 54.7, "volume": 44261020.0}, {"date": "2018-03-22", "close": 52.6575, "volume": 68480020.0}, {"date": "2018-03-23", "close": 51.3275, "volume": 49777680.0}, {"date": "2018-03-26", "close": 52.7045, "volume": 65911200.0}, {"date": "2018-03-27", "close": 50.347, "volume": 60418640.0}, {"date": "2018-03-28", "close": 50.259, "volume": 77605300.0}, {"date": "2018-03-29", "close": 51.857, "volume": 69306320.0}, {"date": "2018-04-02", "close": 50.6315, "volume": 64888880.0}, {"date": "2018-04-03", "close": 50.934, "volume": 51307980.0}, {"date": "2018-04-04", "close": 51.4855, "volume": 50660640.0}, {"date": "2018-04-05", "close": 51.632, "volume": 34909820.0}, {"date": "2018-04-06", "close": 50.4975, "volume": 40093180.0}, {"date": "2018-04-09", "close": 51.0045, "volume": 33175940.0}, {"date": "2018-04-10", "close": 51.825, "volume": 36656440.0}, {"date": "2018-04-11", "close": 51.253, "volume": 32998560.0}, {"date": "2018-04-12", "close": 51.8645, "volume": 32855920.0}, {"date": "2018-04-13", "close": 51.802, "volume": 24551700.0}, {"date": "2018-04-16", "close": 52.305, "volume": 29760120.0}, {"date": "2018-04-17", "close": 53.968, "volume": 54517600.0}, {"date": "2018-04-18", "close": 53.7695, "volume": 30902740.0}, {"date": "2018-04-19", "close": 54.4725, "volume": 39707920.0}, {"date": "2018-04-20", "close": 53.866, "volume": 42049560.0}, {"date": "2018-04-23", "close": 53.6905, "volume": 68317460.0}, {"date": "2018-04-24", "close": 51.132, "volume": 127700900.0}, {"date": "2018-04-25", "close": 51.1495, "volume": 56356460.0}, {"date": "2018-04-26", "close": 52.1655, "volume": 50352260.0}, {"date": "2018-04-27", "close": 51.5725, "volume": 40700540.0}, {"date": "2018-04-30", "close": 50.929, "volume": 34386580.0}, {"date": "2018-05-01", "close": 52.0375, "volume": 35252160.0}, {"date": "2018-05-02", "close": 51.3025, "volume": 33354400.0}, {"date": "2018-05-03", "close": 51.315, "volume": 39059040.0}, {"date": "2018-05-04", "close": 52.55, "volume": 36857760.0}, {"date": "2018-05-07", "close": 52.973, "volume": 34483440.0}, {"date": "2018-05-08", "close": 52.9295, "volume": 25479680.0}, {"date": "2018-05-09", "close": 54.4475, "volume": 47045420.0}, {"date": "2018-05-10", "close": 55.2735, "volume": 36395900.0}, {"date": "2018-05-11", "close": 55.169, "volume": 30493480.0}, {"date": "2018-05-14", "close": 55.33, "volume": 39307620.0}, {"date": "2018-05-15", "close": 54.2435, "volume": 35706120.0}, {"date": "2018-05-16", "close": 54.2045, "volume": 25613480.0}, {"date": "2018-05-17", "close": 54.063, "volume": 25708360.0}, {"date": "2018-05-18", "close": 53.482, "volume": 35423020.0}, {"date": "2018-05-21", "close": 54.2005, "volume": 25135620.0}, {"date": "2018-05-22", "close": 53.7655, "volume": 22217700.0}, {"date": "2018-05-23", "close": 54.298, "volume": 23719860.0}, {"date": "2018-05-24", "close": 54.2725, "volume": 20537200.0}, {"date": "2018-05-25", "close": 54.204, "volume": 22023580.0}, {"date": "2018-05-29", "close": 53.4035, "volume": 35913700.0}, {"date": "2018-05-30", "close": 53.8735, "volume": 28470860.0}, {"date": "2018-05-31", "close": 55.0, "volume": 79299520.0}, {"date": "2018-06-01", "close": 56.75, "volume": 63135260.0}, {"date": "2018-06-04", "close": 57.652, "volume": 44723460.0}, {"date": "2018-06-05", "close": 57.551, "volume": 32876560.0}, {"date": "2018-06-06", "close": 57.3475, "volume": 34922580.0}, {"date": "2018-06-07", "close": 56.721, "volume": 36096500.0}, {"date": "2018-06-08", "close": 56.6355, "volume": 27269580.0}, {"date": "2018-06-11", "close": 57.045, "volume": 24632580.0}, {"date": "2018-06-12", "close": 57.4095, "volume": 25887640.0}, {"date": "2018-06-13", "close": 57.2115, "volume": 34160380.0}, {"date": "2018-06-14", "close": 58.0055, "volume": 35386420.0}, {"date": "2018-06-15", "close": 57.9635, "volume": 44246320.0}, {"date": "2018-06-18", "close": 59.179, "volume": 32932060.0}, {"date": "2018-06-19", "close": 58.9345, "volume": 47222340.0}, {"date": "2018-06-20", "close": 59.2035, "volume": 51626980.0}, {"date": "2018-06-21", "close": 58.472, "volume": 44884600.0}, {"date": "2018-06-22", "close": 58.4645, "volume": 34207100.0}, {"date": "2018-06-25", "close": 56.964, "volume": 57665300.0}, {"date": "2018-06-26", "close": 56.631, "volume": 34631740.0}, {"date": "2018-06-27", "close": 55.847, "volume": 34204200.0}, {"date": "2018-06-28", "close": 56.339, "volume": 29723320.0}, {"date": "2018-06-29", "close": 56.4595, "volume": 31530360.0}, {"date": "2018-07-02", "close": 57.1055, "volume": 23202040.0}, {"date": "2018-07-03", "close": 55.814, "volume": 16447880.0}, {"date": "2018-07-05", "close": 57.0645, "volume": 28528920.0}, {"date": "2018-07-06", "close": 57.754, "volume": 21807420.0}, {"date": "2018-07-09", "close": 58.364, "volume": 21534180.0}, {"date": "2018-07-10", "close": 58.357, "volume": 21170620.0}, {"date": "2018-07-11", "close": 58.573, "volume": 33215140.0}, {"date": "2018-07-12", "close": 60.063, "volume": 44079520.0}, {"date": "2018-07-13", "close": 60.221, "volume": 32606900.0}, {"date": "2018-07-16", "close": 59.8255, "volume": 26623740.0}, {"date": "2018-07-17", "close": 60.654, "volume": 40075860.0}, {"date": "2018-07-18", "close": 60.6455, "volume": 38877620.0}, {"date": "2018-07-19", "close": 59.955, "volume": 37970660.0}, {"date": "2018-07-20", "close": 59.894, "volume": 37901040.0}, {"date": "2018-07-23", "close": 60.55, "volume": 64596640.0}, {"date": "2018-07-24", "close": 62.9075, "volume": 107556540.0}, {"date": "2018-07-25", "close": 63.797, "volume": 50294780.0}, {"date": "2018-07-26", "close": 64.275, "volume": 54574420.0}, {"date": "2018-07-27", "close": 62.6445, "volume": 48316580.0}, {"date": "2018-07-30", "close": 61.502, "volume": 43802620.0}, {"date": "2018-07-31", "close": 61.361, "volume": 39187820.0}, {"date": "2018-08-01", "close": 61.6495, "volume": 36972760.0}, {"date": "2018-08-02", "close": 62.0565, "volume": 34658520.0}, {"date": "2018-08-03", "close": 61.908, "volume": 21229900.0}, {"date": "2018-08-06", "close": 61.8835, "volume": 22094800.0}, {"date": "2018-08-07", "close": 62.792, "volume": 42442180.0}, {"date": "2018-08-08", "close": 63.0665, "volume": 34327840.0}, {"date": "2018-08-09", "close": 63.223, "volume": 27279280.0}, {"date": "2018-08-10", "close": 62.6255, "volume": 26578800.0}, {"date": "2018-08-13", "close": 62.432, "volume": 27496200.0}, {"date": "2018-08-14", "close": 62.907, "volume": 28049240.0}, {"date": "2018-08-15", "close": 61.611, "volume": 37018880.0}, {"date": "2018-08-16", "close": 61.203, "volume": 32139200.0}, {"date": "2018-08-17", "close": 60.7925, "volume": 33039380.0}, {"date": "2018-08-20", "close": 61.0975, "volume": 22089360.0}, {"date": "2018-08-21", "close": 60.8705, "volume": 22507760.0}, {"date": "2018-08-22", "close": 61.0875, "volume": 22259240.0}, {"date": "2018-08-23", "close": 61.058, "volume": 24562960.0}, {"date": "2018-08-24", "close": 61.8375, "volume": 24429780.0}, {"date": "2018-08-27", "close": 62.8135, "volume": 28555360.0}, {"date": "2018-08-28", "close": 62.293, "volume": 27287740.0}, {"date": "2018-08-29", "close": 63.2325, "volume": 36865540.0}, {"date": "2018-08-30", "close": 62.722, "volume": 30053020.0}, {"date": "2018-08-31", "close": 61.59, "volume": 42265520.0}, {"date": "2018-09-04", "close": 60.5655, "volume": 40711360.0}, {"date": "2018-09-05", "close": 59.955, "volume": 53881280.0}, {"date": "2018-09-06", "close": 59.1995, "volume": 46546340.0}, {"date": "2018-09-07", "close": 58.8795, "volume": 32647180.0}, {"date": "2018-09-10", "close": 58.753, "volume": 27007120.0}, {"date": "2018-09-11", "close": 59.4995, "volume": 29228940.0}, {"date": "2018-09-12", "close": 58.58, "volume": 35339020.0}, {"date": "2018-09-13", "close": 59.107, "volume": 39946300.0}, {"date": "2018-09-14", "close": 58.899, "volume": 23982920.0}, {"date": "2018-09-17", "close": 57.9915, "volume": 34054040.0}, {"date": "2018-09-18", "close": 58.3555, "volume": 31658340.0}, {"date": "2018-09-19", "close": 58.7135, "volume": 25933280.0}, {"date": "2018-09-20", "close": 59.5785, "volume": 29187940.0}, {"date": "2018-09-21", "close": 58.606, "volume": 88940900.0}, {"date": "2018-09-24", "close": 58.978, "volume": 31107980.0}, {"date": "2018-09-25", "close": 59.6945, "volume": 33148820.0}, {"date": "2018-09-26", "close": 59.703, "volume": 37481240.0}, {"date": "2018-09-27", "close": 60.368, "volume": 36256800.0}, {"date": "2018-09-28", "close": 60.354, "volume": 35113620.0}, {"date": "2018-10-01", "close": 60.4265, "volume": 32786940.0}, {"date": "2018-10-02", "close": 60.382, "volume": 39866160.0}, {"date": "2018-10-03", "close": 60.5765, "volume": 26229140.0}, {"date": "2018-10-04", "close": 58.8535, "volume": 46541120.0}, {"date": "2018-10-05", "close": 58.3915, "volume": 31847980.0}, {"date": "2018-10-08", "close": 57.796, "volume": 46053980.0}, {"date": "2018-10-09", "close": 57.2585, "volume": 33685940.0}, {"date": "2018-10-10", "close": 54.608, "volume": 58446900.0}, {"date": "2018-10-11", "close": 54.537, "volume": 67602580.0}, {"date": "2018-10-12", "close": 56.027, "volume": 49304540.0}, {"date": "2018-10-15", "close": 55.122, "volume": 29936720.0}, {"date": "2018-10-16", "close": 56.654, "volume": 38328020.0}, {"date": "2018-10-17", "close": 56.3795, "volume": 35618120.0}, {"date": "2018-10-18", "close": 54.8955, "volume": 46098600.0}, {"date": "2018-10-19", "close": 55.259, "volume": 41245620.0}, {"date": "2018-10-22", "close": 55.5685, "volume": 27082520.0}, {"date": "2018-10-23", "close": 55.7455, "volume": 37666000.0}, {"date": "2018-10-24", "close": 52.856, "volume": 48906120.0}, {"date": "2018-10-25", "close": 55.1795, "volume": 72190920.0}, {"date": "2018-10-26", "close": 54.1875, "volume": 106396020.0}, {"date": "2018-10-29", "close": 51.7365, "volume": 81175880.0}, {"date": "2018-10-30", "close": 52.4755, "volume": 59536420.0}, {"date": "2018-10-31", "close": 54.529, "volume": 70873120.0}, {"date": "2018-11-01", "close": 54.299, "volume": 39954120.0}, {"date": "2018-11-02", "close": 53.5745, "volume": 43334380.0}, {"date": "2018-11-05", "close": 52.7865, "volume": 45339600.0}, {"date": "2018-11-06", "close": 53.4785, "volume": 27939180.0}, {"date": "2018-11-07", "close": 55.412, "volume": 43351060.0}, {"date": "2018-11-08", "close": 54.7315, "volume": 33690720.0}, {"date": "2018-11-09", "close": 53.851, "volume": 34856140.0}, {"date": "2018-11-12", "close": 52.468, "volume": 33809660.0}, {"date": "2018-11-13", "close": 52.3985, "volume": 25716900.0}, {"date": "2018-11-14", "close": 52.729, "volume": 34609460.0}, {"date": "2018-11-15", "close": 53.5525, "volume": 41512120.0}, {"date": "2018-11-16", "close": 53.4135, "volume": 35255300.0}, {"date": "2018-11-19", "close": 51.371, "volume": 45576780.0}, {"date": "2018-11-20", "close": 51.5225, "volume": 54440800.0}, {"date": "2018-11-21", "close": 52.1715, "volume": 29675440.0}, {"date": "2018-11-23", "close": 51.505, "volume": 14177180.0}, {"date": "2018-11-26", "close": 52.797, "volume": 31497400.0}, {"date": "2018-11-27", "close": 52.614, "volume": 32842320.0}, {"date": "2018-11-28", "close": 54.5895, "volume": 45953400.0}, {"date": "2018-11-29", "close": 54.729, "volume": 30975080.0}, {"date": "2018-11-30", "close": 55.4825, "volume": 59560340.0}, {"date": "2018-12-03", "close": 55.818, "volume": 57429440.0}, {"date": "2018-12-04", "close": 53.1235, "volume": 45429040.0}, {"date": "2018-12-06", "close": 53.904, "volume": 47291620.0}, {"date": "2018-12-07", "close": 52.329, "volume": 42550620.0}, {"date": "2018-12-10", "close": 52.659, "volume": 33637440.0}, {"date": "2018-12-11", "close": 53.0825, "volume": 33837280.0}, {"date": "2018-12-12", "close": 53.6865, "volume": 28947860.0}, {"date": "2018-12-13", "close": 53.677, "volume": 24984700.0}, {"date": "2018-12-14", "close": 52.5855, "volume": 36341720.0}, {"date": "2018-12-17", "close": 51.2825, "volume": 49540320.0}, {"date": "2018-12-18", "close": 52.1705, "volume": 43580880.0}, {"date": "2018-12-19", "close": 51.773, "volume": 58170120.0}, {"date": "2018-12-20", "close": 51.179, "volume": 53085360.0}, {"date": "2018-12-21", "close": 49.5625, "volume": 104513620.0}, {"date": "2018-12-24", "close": 49.2335, "volume": 36359100.0}, {"date": "2018-12-26", "close": 52.3925, "volume": 46134200.0}, {"date": "2018-12-27", "close": 52.645, "volume": 45319680.0}, {"date": "2018-12-28", "close": 52.334, "volume": 34360360.0}, {"date": "2018-12-31", "close": 52.248, "volume": 33084180.0}, {"date": "2019-01-02", "close": 52.734, "volume": 31650480.0}, {"date": "2019-01-03", "close": 51.2735, "volume": 41898580.0}, {"date": "2019-01-04", "close": 53.9035, "volume": 46020840.0}, {"date": "2019-01-07", "close": 53.796, "volume": 47430760.0}, {"date": "2019-01-08", "close": 54.2685, "volume": 35192800.0}, {"date": "2019-01-09", "close": 54.0825, "volume": 26960800.0}, {"date": "2019-01-10", "close": 53.9415, "volume": 26569620.0}, {"date": "2019-01-11", "close": 53.2235, "volume": 30769200.0}, {"date": "2019-01-14", "close": 52.5755, "volume": 28323980.0}, {"date": "2019-01-15", "close": 54.3255, "volume": 36913320.0}, {"date": "2019-01-16", "close": 54.4755, "volume": 38183880.0}, {"date": "2019-01-17", "close": 54.956, "volume": 24719900.0}, {"date": "2019-01-18", "close": 55.365, "volume": 44301000.0}, {"date": "2019-01-22", "close": 53.9315, "volume": 39516020.0}, {"date": "2019-01-23", "close": 54.2205, "volume": 25044080.0}, {"date": "2019-01-24", "close": 54.2, "volume": 29113960.0}, {"date": "2019-01-25", "close": 55.0755, "volume": 23114500.0}, {"date": "2019-01-28", "close": 53.993, "volume": 29301560.0}, {"date": "2019-01-29", "close": 53.503, "volume": 19578260.0}, {"date": "2019-01-30", "close": 54.8995, "volume": 29027380.0}, {"date": "2019-01-31", "close": 56.2945, "volume": 40043460.0}, {"date": "2019-02-01", "close": 55.931, "volume": 32980340.0}, {"date": "2019-02-04", "close": 57.071, "volume": 77185100.0}, {"date": "2019-02-05", "close": 57.5935, "volume": 82215960.0}, {"date": "2019-02-06", "close": 56.1445, "volume": 48122760.0}, {"date": "2019-02-07", "close": 55.2955, "volume": 38257940.0}, {"date": "2019-02-08", "close": 55.119, "volume": 21746500.0}, {"date": "2019-02-11", "close": 55.106, "volume": 18194680.0}, {"date": "2019-02-12", "close": 56.379, "volume": 35003960.0}, {"date": "2019-02-13", "close": 56.4315, "volume": 27832220.0}, {"date": "2019-02-14", "close": 56.46, "volume": 21051100.0}, {"date": "2019-02-15", "close": 55.9815, "volume": 27807940.0}, {"date": "2019-02-19", "close": 56.3255, "volume": 21973580.0}, {"date": "2019-02-20", "close": 56.0295, "volume": 24074060.0}, {"date": "2019-02-21", "close": 55.2105, "volume": 33269120.0}, {"date": "2019-02-22", "close": 55.828, "volume": 29423700.0}, {"date": "2019-02-25", "close": 55.8665, "volume": 25842660.0}, {"date": "2019-02-26", "close": 56.1005, "volume": 34969960.0}, {"date": "2019-02-27", "close": 56.1445, "volume": 22085440.0}, {"date": "2019-02-28", "close": 56.3275, "volume": 27353960.0}, {"date": "2019-03-01", "close": 57.426, "volume": 32622180.0}, {"date": "2019-03-04", "close": 57.671, "volume": 35423960.0}, {"date": "2019-03-05", "close": 58.4595, "volume": 39657460.0}, {"date": "2019-03-06", "close": 58.247, "volume": 23528440.0}, {"date": "2019-03-07", "close": 57.5425, "volume": 30069960.0}, {"date": "2019-03-08", "close": 57.4985, "volume": 23674020.0}, {"date": "2019-03-11", "close": 58.963, "volume": 29953540.0}, {"date": "2019-03-12", "close": 59.8625, "volume": 42191860.0}, {"date": "2019-03-13", "close": 59.953, "volume": 25419980.0}, {"date": "2019-03-14", "close": 59.6265, "volume": 27285120.0}, {"date": "2019-03-15", "close": 59.515, "volume": 51835420.0}, {"date": "2019-03-18", "close": 59.4275, "volume": 24437020.0}, {"date": "2019-03-19", "close": 60.123, "volume": 29609880.0}, {"date": "2019-03-20", "close": 61.3215, "volume": 40359800.0}, {"date": "2019-03-21", "close": 61.8065, "volume": 28098840.0}, {"date": "2019-03-22", "close": 60.3825, "volume": 34402260.0}, {"date": "2019-03-25", "close": 59.869, "volume": 27557280.0}, {"date": "2019-03-26", "close": 59.492, "volume": 30639480.0}, {"date": "2019-03-27", "close": 58.9005, "volume": 29419740.0}, {"date": "2019-03-28", "close": 58.6135, "volume": 22395040.0}, {"date": "2019-03-29", "close": 58.8445, "volume": 30882560.0}, {"date": "2019-04-01", "close": 59.949, "volume": 27083300.0}, {"date": "2019-04-02", "close": 60.277, "volume": 18276980.0}, {"date": "2019-04-03", "close": 60.5405, "volume": 22178100.0}, {"date": "2019-04-04", "close": 60.9725, "volume": 20976260.0}, {"date": "2019-04-05", "close": 60.5725, "volume": 19995520.0}, {"date": "2019-04-08", "close": 60.414, "volume": 21748160.0}, {"date": "2019-04-09", "close": 60.1345, "volume": 19662900.0}, {"date": "2019-04-10", "close": 60.3225, "volume": 15493280.0}, {"date": "2019-04-11", "close": 60.4795, "volume": 16984660.0}, {"date": "2019-04-12", "close": 61.1365, "volume": 24271560.0}, {"date": "2019-04-15", "close": 61.3265, "volume": 23795680.0}, {"date": "2019-04-16", "close": 61.5955, "volume": 22559420.0}, {"date": "2019-04-17", "close": 62.007, "volume": 29424520.0}, {"date": "2019-04-18", "close": 62.0735, "volume": 24748280.0}, {"date": "2019-04-22", "close": 62.688, "volume": 19082540.0}, {"date": "2019-04-23", "close": 63.5295, "volume": 31595240.0}, {"date": "2019-04-24", "close": 63.0025, "volume": 22741160.0}, {"date": "2019-04-25", "close": 63.367, "volume": 31246240.0}, {"date": "2019-04-26", "close": 63.871, "volume": 27159100.0}, {"date": "2019-04-29", "close": 64.81, "volume": 69725860.0}, {"date": "2019-04-30", "close": 59.948, "volume": 132345540.0}, {"date": "2019-05-01", "close": 58.666, "volume": 74340360.0}, {"date": "2019-05-02", "close": 58.3255, "volume": 45097800.0}, {"date": "2019-05-03", "close": 59.4775, "volume": 41587520.0}, {"date": "2019-05-06", "close": 59.673, "volume": 31773680.0}, {"date": "2019-05-07", "close": 58.943, "volume": 36604760.0}, {"date": "2019-05-08", "close": 58.539, "volume": 25520440.0}, {"date": "2019-05-09", "close": 58.3985, "volume": 29555040.0}, {"date": "2019-05-10", "close": 58.382, "volume": 31649200.0}, {"date": "2019-05-13", "close": 56.8295, "volume": 45633720.0}, {"date": "2019-05-14", "close": 56.243, "volume": 40391000.0}, {"date": "2019-05-15", "close": 58.54, "volume": 59302340.0}, {"date": "2019-05-16", "close": 59.225, "volume": 35307760.0}, {"date": "2019-05-17", "close": 58.439, "volume": 25361000.0}, {"date": "2019-05-20", "close": 57.233, "volume": 30602520.0}, {"date": "2019-05-21", "close": 57.722, "volume": 20564960.0}, {"date": "2019-05-22", "close": 57.7925, "volume": 18825580.0}, {"date": "2019-05-23", "close": 57.267, "volume": 25213140.0}, {"date": "2019-05-24", "close": 56.9305, "volume": 18553020.0}, {"date": "2019-05-28", "close": 56.978, "volume": 20951080.0}, {"date": "2019-05-29", "close": 55.997, "volume": 36230200.0}, {"date": "2019-05-30", "close": 56.0705, "volume": 18088380.0}, {"date": "2019-05-31", "close": 55.325, "volume": 31589620.0}, {"date": "2019-06-03", "close": 51.937, "volume": 96889600.0}, {"date": "2019-06-04", "close": 52.7245, "volume": 60511280.0}, {"date": "2019-06-05", "close": 52.232, "volume": 46988720.0}, {"date": "2019-06-06", "close": 52.388, "volume": 29020520.0}, {"date": "2019-06-07", "close": 53.4185, "volume": 43827140.0}, {"date": "2019-06-10", "close": 54.138, "volume": 28509280.0}, {"date": "2019-06-11", "close": 54.052, "volume": 33516340.0}, {"date": "2019-06-12", "close": 53.955, "volume": 23673000.0}, {"date": "2019-06-13", "close": 54.5505, "volume": 20813220.0}, {"date": "2019-06-14", "close": 54.315, "volume": 24586080.0}, {"date": "2019-06-17", "close": 54.6945, "volume": 19769820.0}, {"date": "2019-06-18", "close": 55.262, "volume": 34526240.0}, {"date": "2019-06-19", "close": 55.2255, "volume": 26720300.0}, {"date": "2019-06-20", "close": 55.66, "volume": 24018160.0}, {"date": "2019-06-21", "close": 56.2685, "volume": 50777440.0}, {"date": "2019-06-24", "close": 55.835, "volume": 24237860.0}, {"date": "2019-06-25", "close": 54.379, "volume": 31644340.0}, {"date": "2019-06-26", "close": 54.016, "volume": 34697460.0}, {"date": "2019-06-27", "close": 53.8315, "volume": 24078280.0}, {"date": "2019-06-28", "close": 54.14, "volume": 33671360.0}, {"date": "2019-07-01", "close": 55.0, "volume": 29288980.0}, {"date": "2019-07-02", "close": 55.63, "volume": 20638380.0}, {"date": "2019-07-03", "close": 56.1495, "volume": 20154360.0}, {"date": "2019-07-05", "close": 56.6333, "volume": 29793560.0}, {"date": "2019-07-08", "close": 55.8395, "volume": 29887420.0}, {"date": "2019-07-09", "close": 56.2145, "volume": 29472440.0}, {"date": "2019-07-10", "close": 57.0455, "volume": 30710920.0}, {"date": "2019-07-11", "close": 57.204, "volume": 26010580.0}, {"date": "2019-07-12", "close": 57.267, "volume": 21878660.0}, {"date": "2019-07-15", "close": 57.5255, "volume": 21168620.0}, {"date": "2019-07-16", "close": 57.673, "volume": 25352820.0}, {"date": "2019-07-17", "close": 57.337, "volume": 19537880.0}, {"date": "2019-07-18", "close": 57.362, "volume": 25475380.0}, {"date": "2019-07-19", "close": 56.5775, "volume": 23183060.0}, {"date": "2019-07-22", "close": 56.9605, "volume": 28935140.0}, {"date": "2019-07-23", "close": 57.4025, "volume": 20648760.0}, {"date": "2019-07-24", "close": 56.9865, "volume": 27199120.0}, {"date": "2019-07-25", "close": 56.797, "volume": 54762780.0}, {"date": "2019-07-26", "close": 62.261, "volume": 121215900.0}, {"date": "2019-07-29", "close": 62.092, "volume": 41382540.0}, {"date": "2019-07-30", "close": 61.4, "volume": 28615500.0}, {"date": "2019-07-31", "close": 60.91, "volume": 39959980.0}, {"date": "2019-08-01", "close": 60.589, "volume": 35425420.0}, {"date": "2019-08-02", "close": 59.816, "volume": 34909000.0}, {"date": "2019-08-05", "close": 57.7375, "volume": 47839440.0}, {"date": "2019-08-06", "close": 58.554, "volume": 36014140.0}, {"date": "2019-08-07", "close": 58.7955, "volume": 30686940.0}, {"date": "2019-08-08", "close": 60.3095, "volume": 30116960.0}, {"date": "2019-08-09", "close": 59.445, "volume": 20418900.0}, {"date": "2019-08-12", "close": 58.725, "volume": 22064860.0}, {"date": "2019-08-13", "close": 59.8365, "volume": 28604800.0}, {"date": "2019-08-14", "close": 58.2125, "volume": 35430020.0}, {"date": "2019-08-15", "close": 58.466, "volume": 28614300.0}, {"date": "2019-08-16", "close": 58.9605, "volume": 25303740.0}, {"date": "2019-08-19", "close": 60.022, "volume": 24457080.0}, {"date": "2019-08-20", "close": 59.1765, "volume": 20211320.0}, {"date": "2019-08-21", "close": 59.579, "volume": 14165440.0}, {"date": "2019-08-22", "close": 59.576, "volume": 17358300.0}, {"date": "2019-08-23", "close": 57.679, "volume": 36262820.0}, {"date": "2019-08-26", "close": 58.559, "volume": 21178520.0}, {"date": "2019-08-27", "close": 58.541, "volume": 23469780.0}, {"date": "2019-08-28", "close": 58.6875, "volume": 16816580.0}, {"date": "2019-08-29", "close": 59.712, "volume": 19641960.0}, {"date": "2019-08-30", "close": 59.5265, "volume": 18067500.0}, {"date": "2019-09-03", "close": 58.4775, "volume": 25922320.0}, {"date": "2019-09-04", "close": 59.1135, "volume": 21313320.0}, {"date": "2019-09-05", "close": 60.6095, "volume": 26413120.0}, {"date": "2019-09-06", "close": 60.316, "volume": 18971600.0}, {"date": "2019-09-09", "close": 60.2635, "volume": 31859160.0}, {"date": "2019-09-10", "close": 60.285, "volume": 27921540.0}, {"date": "2019-09-11", "close": 61.0, "volume": 23521320.0}, {"date": "2019-09-12", "close": 61.7485, "volume": 31644600.0}, {"date": "2019-09-13", "close": 62.0015, "volume": 23675240.0}, {"date": "2019-09-16", "close": 61.5815, "volume": 28217600.0}, {"date": "2019-09-17", "close": 61.494, "volume": 20944020.0}, {"date": "2019-09-18", "close": 61.6325, "volume": 17855760.0}, {"date": "2019-09-19", "close": 61.9375, "volume": 16940040.0}, {"date": "2019-09-20", "close": 61.492, "volume": 38754860.0}, {"date": "2019-09-23", "close": 61.7345, "volume": 23941380.0}, {"date": "2019-09-24", "close": 60.9165, "volume": 36714240.0}, {"date": "2019-09-25", "close": 62.297, "volume": 27103240.0}, {"date": "2019-09-26", "close": 62.1145, "volume": 23431540.0}, {"date": "2019-09-27", "close": 61.2975, "volume": 34449620.0}, {"date": "2019-09-30", "close": 61.057, "volume": 25892180.0}, {"date": "2019-10-01", "close": 60.3, "volume": 25654700.0}, {"date": "2019-10-02", "close": 58.896, "volume": 33495480.0}, {"date": "2019-10-03", "close": 59.4715, "volume": 29388260.0}, {"date": "2019-10-04", "close": 60.548, "volume": 24573720.0}, {"date": "2019-10-07", "close": 60.4125, "volume": 17580400.0}, {"date": "2019-10-08", "close": 59.5065, "volume": 20648520.0}, {"date": "2019-10-09", "close": 60.12, "volume": 16264320.0}, {"date": "2019-10-10", "close": 60.4735, "volume": 13364880.0}, {"date": "2019-10-11", "close": 60.7855, "volume": 22529040.0}, {"date": "2019-10-14", "close": 60.8885, "volume": 13678520.0}, {"date": "2019-10-15", "close": 62.112, "volume": 30544320.0}, {"date": "2019-10-16", "close": 62.15, "volume": 23020560.0}, {"date": "2019-10-17", "close": 62.64, "volume": 21279620.0}, {"date": "2019-10-18", "close": 62.2205, "volume": 31646400.0}, {"date": "2019-10-21", "close": 62.214, "volume": 20601700.0}, {"date": "2019-10-22", "close": 62.06, "volume": 25636420.0}, {"date": "2019-10-23", "close": 62.8815, "volume": 23525620.0}, {"date": "2019-10-24", "close": 62.9555, "volume": 22809560.0}, {"date": "2019-10-25", "close": 63.215, "volume": 27104960.0}, {"date": "2019-10-28", "close": 64.449, "volume": 65428220.0}, {"date": "2019-10-29", "close": 63.033, "volume": 52654300.0}, {"date": "2019-10-30", "close": 63.035, "volume": 29203860.0}, {"date": "2019-10-31", "close": 62.94, "volume": 31903080.0}, {"date": "2019-11-01", "close": 63.6125, "volume": 28812140.0}, {"date": "2019-11-04", "close": 64.4805, "volume": 30632440.0}, {"date": "2019-11-05", "close": 64.572, "volume": 25148540.0}, {"date": "2019-11-06", "close": 64.5505, "volume": 24625300.0}, {"date": "2019-11-07", "close": 65.347, "volume": 45140100.0}, {"date": "2019-11-08", "close": 65.45, "volume": 30437840.0}, {"date": "2019-11-11", "close": 64.914, "volume": 17237200.0}, {"date": "2019-11-12", "close": 64.8605, "volume": 28886840.0}, {"date": "2019-11-13", "close": 64.809, "volume": 18721700.0}, {"date": "2019-11-14", "close": 65.4575, "volume": 29000780.0}, {"date": "2019-11-15", "close": 66.677, "volume": 39299100.0}, {"date": "2019-11-18", "close": 65.992, "volume": 27987480.0}, {"date": "2019-11-19", "close": 65.6295, "volume": 21872580.0}, {"date": "2019-11-20", "close": 65.093, "volume": 28917400.0}, {"date": "2019-11-21", "close": 65.007, "volume": 25546760.0}, {"date": "2019-11-22", "close": 64.6835, "volume": 27778240.0}, {"date": "2019-11-25", "close": 65.282, "volume": 23593160.0}, {"date": "2019-11-26", "close": 65.65, "volume": 21941780.0}, {"date": "2019-11-27", "close": 65.6065, "volume": 18810720.0}, {"date": "2019-11-29", "close": 65.2045, "volume": 12801380.0}, {"date": "2019-12-02", "close": 64.443, "volume": 26577780.0}, {"date": "2019-12-03", "close": 64.737, "volume": 29600520.0}, {"date": "2019-12-04", "close": 65.947, "volume": 35527840.0}, {"date": "2019-12-05", "close": 66.348, "volume": 24412620.0}, {"date": "2019-12-06", "close": 66.9695, "volume": 32974580.0}, {"date": "2019-12-09", "close": 67.1495, "volume": 31137780.0}, {"date": "2019-12-10", "close": 67.1445, "volume": 17608600.0}, {"date": "2019-12-11", "close": 67.2125, "volume": 20486160.0}, {"date": "2019-12-12", "close": 67.4245, "volume": 29129320.0}, {"date": "2019-12-13", "close": 67.3435, "volume": 33173680.0}, {"date": "2019-12-16", "close": 68.035, "volume": 28129140.0}, {"date": "2019-12-17", "close": 67.7445, "volume": 32970980.0}, {"date": "2019-12-18", "close": 67.5955, "volume": 23334660.0}, {"date": "2019-12-19", "close": 67.822, "volume": 30421640.0}, {"date": "2019-12-20", "close": 67.561, "volume": 50276980.0}, {"date": "2019-12-23", "close": 67.5315, "volume": 19939340.0}, {"date": "2019-12-24", "close": 67.2215, "volume": 13468200.0}, {"date": "2019-12-26", "close": 68.1235, "volume": 23676000.0}, {"date": "2019-12-27", "close": 67.732, "volume": 23217460.0}, {"date": "2019-12-30", "close": 66.9855, "volume": 20011840.0}, {"date": "2019-12-31", "close": 66.9695, "volume": 19521220.0}, {"date": "2020-01-02", "close": 68.434, "volume": 27285300.0}, {"date": "2020-01-03", "close": 68.076, "volume": 23412580.0}, {"date": "2020-01-06", "close": 69.8905, "volume": 46786860.0}, {"date": "2020-01-07", "close": 69.7555, "volume": 34529120.0}, {"date": "2020-01-08", "close": 70.252, "volume": 35325480.0}, {"date": "2020-01-09", "close": 70.9895, "volume": 33228760.0}, {"date": "2020-01-10", "close": 71.448, "volume": 26263560.0}, {"date": "2020-01-13", "close": 72.0015, "volume": 30746340.0}, {"date": "2020-01-14", "close": 71.5295, "volume": 26112720.0}, {"date": "2020-01-15", "close": 71.96, "volume": 21550380.0}, {"date": "2020-01-16", "close": 72.508, "volume": 26080800.0}, {"date": "2020-01-17", "close": 73.976, "volume": 52423500.0}, {"date": "2020-01-21", "close": 74.1125, "volume": 48932020.0}, {"date": "2020-01-22", "close": 74.2085, "volume": 28458920.0}, {"date": "2020-01-23", "close": 74.2345, "volume": 26651240.0}, {"date": "2020-01-24", "close": 73.3085, "volume": 29785600.0}, {"date": "2020-01-27", "close": 71.5865, "volume": 34131320.0}, {"date": "2020-01-28", "close": 72.525, "volume": 29731720.0}, {"date": "2020-01-29", "close": 72.835, "volume": 21639280.0}, {"date": "2020-01-30", "close": 72.7125, "volume": 27109440.0}, {"date": "2020-01-31", "close": 71.639, "volume": 43821500.0}, {"date": "2020-02-03", "close": 74.13, "volume": 72175200.0}, {"date": "2020-02-04", "close": 72.2705, "volume": 95879340.0}, {"date": "2020-02-05", "close": 72.3025, "volume": 36375860.0}, {"date": "2020-02-06", "close": 73.7985, "volume": 37821580.0}, {"date": "2020-02-07", "close": 73.9555, "volume": 28360980.0}, {"date": "2020-02-10", "close": 75.433, "volume": 38301440.0}, {"date": "2020-02-11", "close": 75.503, "volume": 34852940.0}, {"date": "2020-02-12", "close": 75.9315, "volume": 31042720.0}, {"date": "2020-02-13", "close": 75.6695, "volume": 22913160.0}, {"date": "2020-02-14", "close": 75.9365, "volume": 23197140.0}, {"date": "2020-02-18", "close": 75.972, "volume": 25680220.0}, {"date": "2020-02-19", "close": 76.2435, "volume": 22746760.0}, {"date": "2020-02-20", "close": 75.8495, "volume": 25967720.0}, {"date": "2020-02-21", "close": 74.173, "volume": 42536860.0}, {"date": "2020-02-24", "close": 70.993, "volume": 49560780.0}, {"date": "2020-02-25", "close": 69.316, "volume": 51579320.0}, {"date": "2020-02-26", "close": 69.5235, "volume": 49803560.0}, {"date": "2020-02-27", "close": 65.7475, "volume": 62289520.0}, {"date": "2020-02-28", "close": 66.9625, "volume": 80218000.0}, {"date": "2020-03-02", "close": 69.316, "volume": 55429260.0}, {"date": "2020-03-03", "close": 66.886, "volume": 56602240.0}, {"date": "2020-03-04", "close": 69.08, "volume": 47597120.0}, {"date": "2020-03-05", "close": 65.738, "volume": 54379640.0}, {"date": "2020-03-06", "close": 64.787, "volume": 64646300.0}, {"date": "2020-03-09", "close": 60.7895, "volume": 69251560.0}, {"date": "2020-03-10", "close": 63.7585, "volume": 54871320.0}, {"date": "2020-03-11", "close": 60.545, "volume": 54833880.0}, {"date": "2020-03-12", "close": 55.5775, "volume": 94325860.0}, {"date": "2020-03-13", "close": 60.7135, "volume": 79399460.0}, {"date": "2020-03-16", "close": 53.65, "volume": 96519620.0}, {"date": "2020-03-17", "close": 55.903, "volume": 83193720.0}, {"date": "2020-03-18", "close": 54.5595, "volume": 93044760.0}, {"date": "2020-03-19", "close": 55.5835, "volume": 74064960.0}, {"date": "2020-03-20", "close": 53.4105, "volume": 82877940.0}, {"date": "2020-03-23", "close": 52.7065, "volume": 83672580.0}, {"date": "2020-03-24", "close": 56.5005, "volume": 72468700.0}, {"date": "2020-03-25", "close": 55.081, "volume": 90323240.0}, {"date": "2020-03-26", "close": 58.146, "volume": 76688440.0}, {"date": "2020-03-27", "close": 55.513, "volume": 62793220.0}, {"date": "2020-03-30", "close": 57.3155, "volume": 58736540.0}, {"date": "2020-03-31", "close": 58.0975, "volume": 65279420.0}, {"date": "2020-04-01", "close": 55.105, "volume": 51970380.0}, {"date": "2020-04-02", "close": 55.8515, "volume": 56410680.0}, {"date": "2020-04-03", "close": 54.635, "volume": 51373880.0}, {"date": "2020-04-06", "close": 59.1595, "volume": 63319820.0}, {"date": "2020-04-07", "close": 59.128, "volume": 61619100.0}, {"date": "2020-04-08", "close": 60.35, "volume": 40334260.0}, {"date": "2020-04-09", "close": 60.3285, "volume": 54028460.0}, {"date": "2020-04-13", "close": 60.5205, "volume": 38702560.0}, {"date": "2020-04-14", "close": 63.2615, "volume": 63357240.0}, {"date": "2020-04-15", "close": 62.865, "volume": 42236840.0}, {"date": "2020-04-16", "close": 62.8715, "volume": 57895140.0}, {"date": "2020-04-17", "close": 63.95, "volume": 51056480.0}, {"date": "2020-04-20", "close": 63.0575, "volume": 35291860.0}, {"date": "2020-04-21", "close": 60.608, "volume": 49648080.0}, {"date": "2020-04-22", "close": 62.9205, "volume": 46315840.0}, {"date": "2020-04-23", "close": 63.5585, "volume": 34202440.0}, {"date": "2020-04-24", "close": 63.83, "volume": 37440080.0}, {"date": "2020-04-27", "close": 63.543, "volume": 44186660.0}, {"date": "2020-04-28", "close": 61.6295, "volume": 80700140.0}, {"date": "2020-04-29", "close": 67.109, "volume": 108357760.0}, {"date": "2020-04-30", "close": 67.335, "volume": 55842480.0}, {"date": "2020-05-01", "close": 65.866, "volume": 48871080.0}, {"date": "2020-05-04", "close": 66.145, "volume": 30806940.0}, {"date": "2020-05-05", "close": 67.451, "volume": 39666360.0}, {"date": "2020-05-06", "close": 67.2715, "volume": 31732580.0}, {"date": "2020-05-07", "close": 68.464, "volume": 30716380.0}, {"date": "2020-05-08", "close": 69.217, "volume": 33329740.0}, {"date": "2020-05-11", "close": 70.1795, "volume": 32717120.0}, {"date": "2020-05-12", "close": 68.759, "volume": 33917480.0}, {"date": "2020-05-13", "close": 67.4165, "volume": 40368080.0}, {"date": "2020-05-14", "close": 67.843, "volume": 36660340.0}, {"date": "2020-05-15", "close": 68.653, "volume": 41543980.0}, {"date": "2020-05-18", "close": 69.259, "volume": 47128980.0}, {"date": "2020-05-19", "close": 68.72, "volume": 31585000.0}, {"date": "2020-05-20", "close": 70.458, "volume": 38262660.0}, {"date": "2020-05-21", "close": 70.3375, "volume": 30899520.0}, {"date": "2020-05-22", "close": 70.662, "volume": 28544120.0}, {"date": "2020-05-26", "close": 71.0685, "volume": 44589760.0}, {"date": "2020-05-27", "close": 71.014, "volume": 31683700.0}, {"date": "2020-05-28", "close": 70.912, "volume": 35195740.0}, {"date": "2020-05-29", "close": 71.676, "volume": 37050440.0}, {"date": "2020-06-01", "close": 71.7435, "volume": 25185080.0}, {"date": "2020-06-02", "close": 72.1155, "volume": 23441380.0}, {"date": "2020-06-03", "close": 71.9625, "volume": 27732800.0}, {"date": "2020-06-04", "close": 70.715, "volume": 26982100.0}, {"date": "2020-06-05", "close": 72.001, "volume": 42647000.0}, {"date": "2020-06-08", "close": 72.402, "volume": 33877620.0}, {"date": "2020-06-09", "close": 72.604, "volume": 33623100.0}, {"date": "2020-06-10", "close": 73.235, "volume": 31762320.0}, {"date": "2020-06-11", "close": 70.095, "volume": 47144860.0}, {"date": "2020-06-12", "close": 70.646, "volume": 36675120.0}, {"date": "2020-06-15", "close": 71.037, "volume": 30553040.0}, {"date": "2020-06-16", "close": 72.3235, "volume": 30696520.0}, {"date": "2020-06-17", "close": 72.627, "volume": 30610000.0}, {"date": "2020-06-18", "close": 71.706, "volume": 34861420.0}, {"date": "2020-06-19", "close": 71.232, "volume": 52783340.0}, {"date": "2020-06-22", "close": 72.533, "volume": 29441440.0}, {"date": "2020-06-23", "close": 73.199, "volume": 37751660.0}, {"date": "2020-06-24", "close": 71.635, "volume": 31591580.0}, {"date": "2020-06-25", "close": 72.055, "volume": 23958140.0}, {"date": "2020-06-26", "close": 68.127, "volume": 97640280.0}, {"date": "2020-06-29", "close": 69.8585, "volume": 45073560.0}, {"date": "2020-06-30", "close": 70.9025, "volume": 40286400.0}, {"date": "2020-07-01", "close": 72.1, "volume": 42182480.0}, {"date": "2020-07-02", "close": 73.4965, "volume": 57218300.0}, {"date": "2020-07-06", "close": 74.9825, "volume": 44712600.0}, {"date": "2020-07-07", "close": 74.496, "volume": 42363880.0}, {"date": "2020-07-08", "close": 75.18, "volume": 31765840.0}, {"date": "2020-07-09", "close": 75.933, "volume": 41836660.0}, {"date": "2020-07-10", "close": 76.9505, "volume": 35921260.0}, {"date": "2020-07-13", "close": 75.6115, "volume": 42954560.0}, {"date": "2020-07-14", "close": 76.043, "volume": 38108000.0}, {"date": "2020-07-15", "close": 75.844, "volume": 31026500.0}, {"date": "2020-07-16", "close": 75.746, "volume": 26484540.0}, {"date": "2020-07-17", "close": 75.8425, "volume": 34264620.0}, {"date": "2020-07-20", "close": 78.192, "volume": 30165540.0}, {"date": "2020-07-21", "close": 77.796, "volume": 27554360.0}, {"date": "2020-07-22", "close": 78.2425, "volume": 24482000.0}, {"date": "2020-07-23", "close": 75.8375, "volume": 33909960.0}, {"date": "2020-07-24", "close": 75.4105, "volume": 29907620.0}, {"date": "2020-07-27", "close": 76.4715, "volume": 27123700.0}, {"date": "2020-07-28", "close": 75.1825, "volume": 30910680.0}, {"date": "2020-07-29", "close": 76.1755, "volume": 22675460.0}, {"date": "2020-07-30", "close": 76.9185, "volume": 36042420.0}, {"date": "2020-07-31", "close": 74.3975, "volume": 91527640.0}, {"date": "2020-08-03", "close": 74.138, "volume": 45521700.0}, {"date": "2020-08-04", "close": 73.665, "volume": 37212180.0}, {"date": "2020-08-05", "close": 73.9545, "volume": 29150360.0}, {"date": "2020-08-06", "close": 75.2475, "volume": 33305220.0}, {"date": "2020-08-07", "close": 74.9185, "volume": 27725880.0}, {"date": "2020-08-10", "close": 74.841, "volume": 20546580.0}, {"date": "2020-08-11", "close": 74.027, "volume": 31097060.0}, {"date": "2020-08-12", "close": 75.362, "volume": 22531200.0}, {"date": "2020-08-13", "close": 75.8325, "volume": 22394220.0}, {"date": "2020-08-14", "close": 75.2315, "volume": 21941180.0}, {"date": "2020-08-17", "close": 75.812, "volume": 19998680.0}, {"date": "2020-08-18", "close": 77.789, "volume": 28377000.0}, {"date": "2020-08-19", "close": 77.2305, "volume": 30471840.0}, {"date": "2020-08-20", "close": 78.8125, "volume": 26382620.0}, {"date": "2020-08-21", "close": 78.7785, "volume": 34845500.0}, {"date": "2020-08-24", "close": 79.2575, "volume": 25637860.0}, {"date": "2020-08-25", "close": 80.2925, "volume": 25149260.0}, {"date": "2020-08-26", "close": 82.2065, "volume": 52187260.0}, {"date": "2020-08-27", "close": 81.426, "volume": 31350060.0}, {"date": "2020-08-28", "close": 81.9715, "volume": 22423900.0}, {"date": "2020-08-31", "close": 81.4765, "volume": 26421940.0}, {"date": "2020-09-01", "close": 82.754, "volume": 22675320.0}, {"date": "2020-09-02", "close": 85.8695, "volume": 49521440.0}, {"date": "2020-09-03", "close": 81.4755, "volume": 63725740.0}, {"date": "2020-09-04", "close": 79.0605, "volume": 55850660.0}, {"date": "2020-09-08", "close": 76.18, "volume": 54031720.0}, {"date": "2020-09-09", "close": 77.3615, "volume": 39241560.0}, {"date": "2020-09-10", "close": 76.3025, "volume": 33023880.0}, {"date": "2020-09-11", "close": 75.788, "volume": 30706740.0}, {"date": "2020-09-14", "close": 75.4415, "volume": 42660140.0}, {"date": "2020-09-15", "close": 76.756, "volume": 23041100.0}, {"date": "2020-09-16", "close": 75.6045, "volume": 22143380.0}, {"date": "2020-09-17", "close": 74.352, "volume": 40007120.0}, {"date": "2020-09-18", "close": 72.5545, "volume": 63055760.0}, {"date": "2020-09-21", "close": 71.507, "volume": 56908100.0}, {"date": "2020-09-22", "close": 72.991, "volume": 33950840.0}, {"date": "2020-09-23", "close": 70.4695, "volume": 37725980.0}, {"date": "2020-09-24", "close": 71.143, "volume": 34552220.0}, {"date": "2020-09-25", "close": 71.953, "volume": 30333540.0}, {"date": "2020-09-28", "close": 72.933, "volume": 30784720.0}, {"date": "2020-09-29", "close": 73.301, "volume": 31822240.0}, {"date": "2020-09-30", "close": 73.28, "volume": 40923400.0}, {"date": "2020-10-01", "close": 74.395, "volume": 32884420.0}, {"date": "2020-10-02", "close": 72.78, "volume": 31222640.0}, {"date": "2020-10-05", "close": 74.1415, "volume": 21601160.0}, {"date": "2020-10-06", "close": 72.551, "volume": 26095040.0}, {"date": "2020-10-07", "close": 72.957, "volume": 36108960.0}, {"date": "2020-10-08", "close": 74.1715, "volume": 26076040.0}, {"date": "2020-10-09", "close": 75.5225, "volume": 32966800.0}, {"date": "2020-10-12", "close": 78.2295, "volume": 55343280.0}, {"date": "2020-10-13", "close": 78.3535, "volume": 39072180.0}, {"date": "2020-10-14", "close": 78.172, "volume": 33184560.0}, {"date": "2020-10-15", "close": 77.7735, "volume": 31229700.0}, {"date": "2020-10-16", "close": 78.385, "volume": 34206500.0}, {"date": "2020-10-19", "close": 76.4975, "volume": 29733040.0}, {"date": "2020-10-20", "close": 77.554, "volume": 41718300.0}, {"date": "2020-10-21", "close": 79.2995, "volume": 60321060.0}, {"date": "2020-10-22", "close": 80.333, "volume": 30515460.0}, {"date": "2020-10-23", "close": 81.649, "volume": 30548040.0}, {"date": "2020-10-26", "close": 79.2145, "volume": 35826340.0}, {"date": "2020-10-27", "close": 79.944, "volume": 25902760.0}, {"date": "2020-10-28", "close": 75.54, "volume": 45173500.0}, {"date": "2020-10-29", "close": 77.844, "volume": 55406860.0}, {"date": "2020-10-30", "close": 80.8055, "volume": 99923940.0}, {"date": "2020-11-02", "close": 81.216, "volume": 44228980.0}, {"date": "2020-11-03", "close": 82.283, "volume": 31432820.0}, {"date": "2020-11-04", "close": 87.2925, "volume": 71342980.0}, {"date": "2020-11-05", "close": 88.125, "volume": 39758140.0}, {"date": "2020-11-06", "close": 87.9865, "volume": 28621680.0}, {"date": "2020-11-09", "close": 88.071, "volume": 53440480.0}, {"date": "2020-11-10", "close": 86.886, "volume": 43021160.0}, {"date": "2020-11-11", "close": 87.3615, "volume": 31838120.0}, {"date": "2020-11-12", "close": 87.141, "volume": 26487260.0}, {"date": "2020-11-13", "close": 88.613, "volume": 29757540.0}, {"date": "2020-11-16", "close": 88.7015, "volume": 25467860.0}, {"date": "2020-11-17", "close": 88.083, "volume": 21320680.0}, {"date": "2020-11-18", "close": 87.032, "volume": 20107540.0}, {"date": "2020-11-19", "close": 87.9285, "volume": 20106800.0}, {"date": "2020-11-20", "close": 86.819, "volume": 27706440.0}, {"date": "2020-11-23", "close": 86.378, "volume": 22552360.0}, {"date": "2020-11-24", "close": 88.195, "volume": 28006120.0}, {"date": "2020-11-25", "close": 88.2065, "volume": 19599140.0}, {"date": "2020-11-27", "close": 89.351, "volume": 14790140.0}, {"date": "2020-11-30", "close": 87.72, "volume": 32417740.0}, {"date": "2020-12-01", "close": 89.768, "volume": 37362680.0}, {"date": "2020-12-02", "close": 91.2485, "volume": 29424700.0}, {"date": "2020-12-03", "close": 91.092, "volume": 24727320.0}, {"date": "2020-12-04", "close": 91.188, "volume": 20544840.0}, {"date": "2020-12-07", "close": 90.8515, "volume": 22287820.0}, {"date": "2020-12-08", "close": 90.5665, "volume": 19935360.0}, {"date": "2020-12-09", "close": 88.893, "volume": 31728520.0}, {"date": "2020-12-10", "close": 88.3825, "volume": 28688320.0}, {"date": "2020-12-11", "close": 88.74, "volume": 18628620.0}, {"date": "2020-12-14", "close": 87.613, "volume": 33049420.0}, {"date": "2020-12-15", "close": 88.054, "volume": 21365840.0}, {"date": "2020-12-16", "close": 87.8595, "volume": 24676720.0}, {"date": "2020-12-17", "close": 87.0255, "volume": 34880100.0}, {"date": "2020-12-18", "close": 86.311, "volume": 85256740.0}, {"date": "2020-12-21", "close": 86.728, "volume": 33974140.0}, {"date": "2020-12-22", "close": 86.011, "volume": 20376580.0}, {"date": "2020-12-23", "close": 86.4115, "volume": 22973680.0}, {"date": "2020-12-24", "close": 86.708, "volume": 9312760.0}, {"date": "2020-12-28", "close": 88.698, "volume": 27650740.0}, {"date": "2020-12-29", "close": 87.888, "volume": 19725740.0}, {"date": "2020-12-30", "close": 86.8125, "volume": 21026160.0}, {"date": "2020-12-31", "close": 87.632, "volume": 21069580.0}, {"date": "2021-01-04", "close": 86.3065, "volume": 37323900.0}, {"date": "2021-01-05", "close": 87.0025, "volume": 20359240.0}, {"date": "2021-01-06", "close": 86.144, "volume": 46588020.0}, {"date": "2021-01-07", "close": 88.717, "volume": 41936580.0}, {"date": "2021-01-08", "close": 89.8915, "volume": 35484520.0}, {"date": "2021-01-11", "close": 87.8145, "volume": 34812360.0}, {"date": "2021-01-12", "close": 86.8715, "volume": 29534300.0}, {"date": "2021-01-13", "close": 87.3625, "volume": 23431800.0}, {"date": "2021-01-14", "close": 86.546, "volume": 29212340.0}, {"date": "2021-01-15", "close": 86.381, "volume": 31444280.0}, {"date": "2021-01-19", "close": 89.2235, "volume": 41659020.0}, {"date": "2021-01-20", "close": 94.0035, "volume": 64151400.0}, {"date": "2021-01-21", "close": 94.2075, "volume": 58659460.0}, {"date": "2021-01-22", "close": 94.628, "volume": 32743900.0}, {"date": "2021-01-25", "close": 94.714, "volume": 50586920.0}, {"date": "2021-01-26", "close": 95.3975, "volume": 31461560.0}, {"date": "2021-01-27", "close": 90.947, "volume": 82512620.0}, {"date": "2021-01-28", "close": 92.66, "volume": 55278100.0}, {"date": "2021-01-29", "close": 91.368, "volume": 44530180.0}, {"date": "2021-02-01", "close": 94.6535, "volume": 40252060.0}, {"date": "2021-02-02", "close": 95.956, "volume": 66332400.0}, {"date": "2021-02-03", "close": 102.944, "volume": 97881640.0}, {"date": "2021-02-04", "close": 102.6815, "volume": 48595600.0}, {"date": "2021-02-05", "close": 104.4415, "volume": 29865120.0}, {"date": "2021-02-08", "close": 104.226, "volume": 28828860.0}, {"date": "2021-02-09", "close": 103.7695, "volume": 21891660.0}, {"date": "2021-02-10", "close": 104.324, "volume": 25101600.0}, {"date": "2021-02-11", "close": 104.4375, "volume": 20480580.0}, {"date": "2021-02-12", "close": 104.7515, "volume": 18990500.0}, {"date": "2021-02-16", "close": 105.535, "volume": 31003900.0}, {"date": "2021-02-17", "close": 105.931, "volume": 20303540.0}, {"date": "2021-02-18", "close": 105.2905, "volume": 22570980.0}, {"date": "2021-02-19", "close": 104.4405, "volume": 37938780.0}, {"date": "2021-02-22", "close": 102.713, "volume": 29466340.0}, {"date": "2021-02-23", "close": 103.006, "volume": 34657980.0}, {"date": "2021-02-24", "close": 104.1905, "volume": 22608740.0}, {"date": "2021-02-25", "close": 100.7975, "volume": 41548180.0}, {"date": "2021-02-26", "close": 101.0955, "volume": 40041280.0}, {"date": "2021-03-01", "close": 103.483, "volume": 26061780.0}, {"date": "2021-03-02", "close": 103.224, "volume": 25563680.0}, {"date": "2021-03-03", "close": 100.5705, "volume": 33892900.0}, {"date": "2021-03-04", "close": 101.6965, "volume": 49215720.0}, {"date": "2021-03-05", "close": 104.8535, "volume": 53099540.0}, {"date": "2021-03-08", "close": 100.375, "volume": 36867420.0}, {"date": "2021-03-09", "close": 102.018, "volume": 33920620.0}, {"date": "2021-03-10", "close": 101.8095, "volume": 27100080.0}, {"date": "2021-03-11", "close": 105.027, "volume": 27702600.0}, {"date": "2021-03-12", "close": 102.5, "volume": 33817980.0}, {"date": "2021-03-15", "close": 102.722, "volume": 26214820.0}, {"date": "2021-03-16", "close": 104.1945, "volume": 31900300.0}, {"date": "2021-03-17", "close": 104.111, "volume": 26382520.0}, {"date": "2021-03-18", "close": 101.067, "volume": 31712960.0}, {"date": "2021-03-19", "close": 101.348, "volume": 46071920.0}, {"date": "2021-03-22", "close": 101.5345, "volume": 33535420.0}, {"date": "2021-03-23", "close": 102.0665, "volume": 28509120.0}, {"date": "2021-03-24", "close": 101.6265, "volume": 25217060.0}, {"date": "2021-03-25", "close": 101.623, "volume": 35615740.0}, {"date": "2021-03-26", "close": 101.2365, "volume": 27977500.0}, {"date": "2021-03-29", "close": 102.2895, "volume": 26492620.0}, {"date": "2021-03-30", "close": 102.3235, "volume": 27317120.0}, {"date": "2021-03-31", "close": 103.126, "volume": 42569640.0}, {"date": "2021-04-01", "close": 106.489, "volume": 39880100.0}, {"date": "2021-04-05", "close": 110.948, "volume": 48509600.0}, {"date": "2021-04-06", "close": 110.463, "volume": 35240780.0}, {"date": "2021-04-07", "close": 111.9515, "volume": 24133920.0}, {"date": "2021-04-08", "close": 112.5215, "volume": 28664280.0}, {"date": "2021-04-09", "close": 113.5335, "volume": 26145300.0}, {"date": "2021-04-12", "close": 112.231, "volume": 25023660.0}, {"date": "2021-04-13", "close": 112.7215, "volume": 25681560.0}, {"date": "2021-04-14", "close": 112.0955, "volume": 21002860.0}, {"date": "2021-04-15", "close": 114.2625, "volume": 29174980.0}, {"date": "2021-04-16", "close": 114.1375, "volume": 26282780.0}, {"date": "2021-04-19", "close": 114.488, "volume": 30289400.0}, {"date": "2021-04-20", "close": 113.9505, "volume": 22288320.0}, {"date": "2021-04-21", "close": 113.9175, "volume": 23204180.0}, {"date": "2021-04-22", "close": 112.626, "volume": 24145520.0}, {"date": "2021-04-23", "close": 114.9965, "volume": 29111080.0}, {"date": "2021-04-26", "close": 115.4965, "volume": 32037840.0}, {"date": "2021-04-27", "close": 114.549, "volume": 44385600.0}, {"date": "2021-04-28", "close": 117.952, "volume": 81106800.0}, {"date": "2021-04-29", "close": 119.638, "volume": 41233080.0}, {"date": "2021-04-30", "close": 117.675, "volume": 44856760.0}, {"date": "2021-05-03", "close": 117.154, "volume": 28242780.0}, {"date": "2021-05-04", "close": 115.3415, "volume": 44818640.0}, {"date": "2021-05-05", "close": 115.7385, "volume": 26636180.0}, {"date": "2021-05-06", "close": 116.8675, "volume": 25190460.0}, {"date": "2021-05-07", "close": 117.5965, "volume": 28897240.0}, {"date": "2021-05-10", "close": 114.5875, "volume": 30914580.0}, {"date": "2021-05-11", "close": 113.503, "volume": 34185840.0}, {"date": "2021-05-12", "close": 110.0125, "volume": 46375480.0}, {"date": "2021-05-13", "close": 111.452, "volume": 33220400.0}, {"date": "2021-05-14", "close": 113.919, "volume": 31996580.0}, {"date": "2021-05-17", "close": 114.446, "volume": 21578600.0}, {"date": "2021-05-18", "close": 113.1235, "volume": 22203700.0}, {"date": "2021-05-19", "close": 113.575, "volume": 23684100.0}, {"date": "2021-05-20", "close": 115.3475, "volume": 32351000.0}, {"date": "2021-05-21", "close": 114.7065, "volume": 40631800.0}, {"date": "2021-05-24", "close": 118.052, "volume": 31832200.0}, {"date": "2021-05-25", "close": 118.1435, "volume": 22439640.0}, {"date": "2021-05-26", "close": 119.0155, "volume": 21571960.0}, {"date": "2021-05-27", "close": 118.134, "volume": 35224020.0}, {"date": "2021-05-28", "close": 117.8425, "volume": 21490800.0}, {"date": "2021-06-01", "close": 119.059, "volume": 23358020.0}, {"date": "2021-06-02", "close": 118.5295, "volume": 21162920.0}, {"date": "2021-06-03", "close": 117.379, "volume": 18695920.0}, {"date": "2021-06-04", "close": 119.6785, "volume": 24458200.0}, {"date": "2021-06-07", "close": 120.115, "volume": 24119320.0}, {"date": "2021-06-08", "close": 119.922, "volume": 24239840.0}, {"date": "2021-06-09", "close": 120.397, "volume": 17941040.0}, {"date": "2021-06-10", "close": 121.7565, "volume": 25907500.0}, {"date": "2021-06-11", "close": 121.51, "volume": 21958140.0}, {"date": "2021-06-14", "close": 122.4455, "volume": 22097560.0}, {"date": "2021-06-15", "close": 121.4195, "volume": 21562140.0}, {"date": "2021-06-16", "close": 120.7725, "volume": 26471860.0}, {"date": "2021-06-17", "close": 121.7435, "volume": 25848880.0}, {"date": "2021-06-18", "close": 120.111, "volume": 46115200.0}, {"date": "2021-06-21", "close": 121.8125, "volume": 27413660.0}, {"date": "2021-06-22", "close": 122.3305, "volume": 22390200.0}, {"date": "2021-06-23", "close": 122.127, "volume": 19154160.0}, {"date": "2021-06-24", "close": 122.5, "volume": 21365140.0}, {"date": "2021-06-25", "close": 122.5085, "volume": 34596380.0}, {"date": "2021-06-28", "close": 122.536, "volume": 28525420.0}, {"date": "2021-06-29", "close": 122.2725, "volume": 23108720.0}, {"date": "2021-06-30", "close": 122.0895, "volume": 24473980.0}, {"date": "2021-07-01", "close": 122.4445, "volume": 18112820.0}, {"date": "2021-07-02", "close": 125.2575, "volume": 26002180.0}, {"date": "2021-07-06", "close": 126.19, "volume": 26403580.0}, {"date": "2021-07-07", "close": 126.474, "volume": 24059020.0}, {"date": "2021-07-08", "close": 125.044, "volume": 23789340.0}, {"date": "2021-07-09", "close": 125.5185, "volume": 18631680.0}, {"date": "2021-07-12", "close": 126.9755, "volume": 17667780.0}, {"date": "2021-07-13", "close": 127.3415, "volume": 19246940.0}, {"date": "2021-07-14", "close": 128.237, "volume": 23745660.0}, {"date": "2021-07-15", "close": 127.005, "volume": 24218800.0}, {"date": "2021-07-16", "close": 126.97, "volume": 20424540.0}, {"date": "2021-07-19", "close": 124.578, "volume": 27967580.0}, {"date": "2021-07-20", "close": 126.2095, "volume": 26316440.0}, {"date": "2021-07-21", "close": 127.549, "volume": 20746180.0}, {"date": "2021-07-22", "close": 128.4215, "volume": 14301880.0}, {"date": "2021-07-23", "close": 133.015, "volume": 41506420.0}, {"date": "2021-07-26", "close": 134.035, "volume": 30571480.0}, {"date": "2021-07-27", "close": 131.9, "volume": 54709480.0}, {"date": "2021-07-28", "close": 136.094, "volume": 95130600.0}, {"date": "2021-07-29", "close": 135.7775, "volume": 31715720.0}, {"date": "2021-07-30", "close": 134.7265, "volume": 25575780.0}, {"date": "2021-08-02", "close": 134.8545, "volume": 21634200.0}, {"date": "2021-08-03", "close": 135.63, "volume": 20761880.0}, {"date": "2021-08-04", "close": 135.1255, "volume": 19676020.0}, {"date": "2021-08-05", "close": 136.2515, "volume": 17869000.0}, {"date": "2021-08-06", "close": 135.7385, "volume": 20488120.0}, {"date": "2021-08-09", "close": 136.913, "volume": 17766000.0}, {"date": "2021-08-10", "close": 136.807, "volume": 19414080.0}, {"date": "2021-08-11", "close": 136.279, "volume": 15352000.0}, {"date": "2021-08-12", "close": 137.194, "volume": 16518860.0}, {"date": "2021-08-13", "close": 137.7275, "volume": 15947440.0}, {"date": "2021-08-16", "close": 138.3095, "volume": 22398360.0}, {"date": "2021-08-17", "close": 136.6615, "volume": 21715200.0}, {"date": "2021-08-18", "close": 135.449, "volume": 19258940.0}, {"date": "2021-08-19", "close": 135.68, "volume": 21782540.0}, {"date": "2021-08-20", "close": 137.4295, "volume": 31193160.0}, {"date": "2021-08-23", "close": 140.0415, "volume": 28453400.0}, {"date": "2021-08-24", "close": 141.2615, "volume": 19267220.0}, {"date": "2021-08-25", "close": 142.079, "volume": 15851480.0}, {"date": "2021-08-26", "close": 141.4405, "volume": 20609320.0}, {"date": "2021-08-27", "close": 144.004, "volume": 28780200.0}, {"date": "2021-08-30", "close": 144.5905, "volume": 24434200.0}, {"date": "2021-08-31", "close": 144.6975, "volume": 22448760.0}, {"date": "2021-09-01", "close": 145.2155, "volume": 21936100.0}, {"date": "2021-09-02", "close": 143.287, "volume": 32358140.0}, {"date": "2021-09-03", "close": 143.7395, "volume": 19854360.0}, {"date": "2021-09-07", "close": 144.2805, "volume": 20131900.0}, {"date": "2021-09-08", "close": 143.691, "volume": 18350220.0}, {"date": "2021-09-09", "close": 143.541, "volume": 15317100.0}, {"date": "2021-09-10", "close": 140.876, "volume": 36839340.0}, {"date": "2021-09-13", "close": 142.3325, "volume": 22093840.0}, {"date": "2021-09-14", "close": 142.5445, "volume": 19673860.0}, {"date": "2021-09-15", "close": 144.4295, "volume": 27407580.0}, {"date": "2021-09-16", "close": 143.61, "volume": 26195420.0}, {"date": "2021-09-17", "close": 140.8, "volume": 53384460.0}, {"date": "2021-09-20", "close": 138.7195, "volume": 46518040.0}, {"date": "2021-09-21", "close": 139.033, "volume": 25331900.0}, {"date": "2021-09-22", "close": 140.2835, "volume": 25055560.0}, {"date": "2021-09-23", "close": 141.216, "volume": 20951000.0}, {"date": "2021-09-24", "close": 142.215, "volume": 22983900.0}, {"date": "2021-09-27", "close": 141.072, "volume": 21881960.0}, {"date": "2021-09-28", "close": 135.83, "volume": 45772200.0}, {"date": "2021-09-29", "close": 134.3535, "volume": 30848700.0}, {"date": "2021-09-30", "close": 133.676, "volume": 38028800.0}, {"date": "2021-10-01", "close": 136.543, "volume": 35360180.0}, {"date": "2021-10-04", "close": 133.6595, "volume": 51201940.0}, {"date": "2021-10-05", "close": 136.023, "volume": 32403260.0}, {"date": "2021-10-06", "close": 137.565, "volume": 24364280.0}, {"date": "2021-10-07", "close": 139.225, "volume": 25110140.0}, {"date": "2021-10-08", "close": 139.7855, "volume": 26525840.0}, {"date": "2021-10-11", "close": 138.914, "volume": 17953620.0}, {"date": "2021-10-12", "close": 136.449, "volume": 36332240.0}, {"date": "2021-10-13", "close": 137.582, "volume": 19662320.0}, {"date": "2021-10-14", "close": 141.151, "volume": 31927940.0}, {"date": "2021-10-15", "close": 141.368, "volume": 30274440.0}, {"date": "2021-10-18", "close": 142.778, "volume": 20396160.0}, {"date": "2021-10-19", "close": 143.237, "volume": 20163000.0}, {"date": "2021-10-20", "close": 141.769, "volume": 23288060.0}, {"date": "2021-10-21", "close": 141.886, "volume": 26292260.0}, {"date": "2021-10-22", "close": 137.5665, "volume": 50588960.0}, {"date": "2021-10-25", "close": 137.447, "volume": 34412260.0}, {"date": "2021-10-26", "close": 139.3085, "volume": 49235020.0}, {"date": "2021-10-27", "close": 146.2175, "volume": 85781400.0}, {"date": "2021-10-28", "close": 145.849, "volume": 36206380.0}, {"date": "2021-10-29", "close": 148.046, "volume": 43320300.0}, {"date": "2021-11-01", "close": 143.497, "volume": 46923240.0}, {"date": "2021-11-02", "close": 145.4325, "volume": 33482240.0}, {"date": "2021-11-03", "close": 146.598, "volume": 27493240.0}, {"date": "2021-11-04", "close": 148.2675, "volume": 38411260.0}, {"date": "2021-11-05", "close": 148.852, "volume": 38354740.0}, {"date": "2021-11-08", "close": 149.031, "volume": 23052500.0}, {"date": "2021-11-09", "close": 148.9185, "volume": 19529740.0}, {"date": "2021-11-10", "close": 145.8935, "volume": 29969800.0}, {"date": "2021-11-11", "close": 145.7665, "volume": 16517480.0}, {"date": "2021-11-12", "close": 148.678, "volume": 22360000.0}, {"date": "2021-11-15", "close": 148.452, "volume": 23507040.0}, {"date": "2021-11-16", "close": 147.876, "volume": 18904000.0}, {"date": "2021-11-17", "close": 148.047, "volume": 19599500.0}, {"date": "2021-11-18", "close": 149.8385, "volume": 35628220.0}, {"date": "2021-11-19", "close": 148.9265, "volume": 33699380.0}, {"date": "2021-11-22", "close": 146.302, "volume": 30629200.0}, {"date": "2021-11-23", "close": 145.782, "volume": 27231160.0}, {"date": "2021-11-24", "close": 146.12, "volume": 18040140.0}, {"date": "2021-11-26", "close": 142.183, "volume": 30469240.0}, {"date": "2021-11-29", "close": 145.5305, "volume": 32595040.0}, {"date": "2021-11-30", "close": 141.8975, "volume": 42067220.0}, {"date": "2021-12-01", "close": 141.0515, "volume": 34055240.0}, {"date": "2021-12-02", "close": 142.966, "volume": 29194840.0}, {"date": "2021-12-03", "close": 142.0015, "volume": 41230160.0}, {"date": "2021-12-06", "close": 143.155, "volume": 30618100.0}, {"date": "2021-12-07", "close": 147.2695, "volume": 32240300.0}, {"date": "2021-12-08", "close": 148.1865, "volume": 24270320.0}, {"date": "2021-12-09", "close": 147.6385, "volume": 23269720.0}, {"date": "2021-12-10", "close": 148.0015, "volume": 24462760.0}, {"date": "2021-12-13", "close": 145.8265, "volume": 27069400.0}, {"date": "2021-12-14", "close": 143.907, "volume": 38446240.0}, {"date": "2021-12-15", "close": 146.441, "volume": 36370460.0}, {"date": "2021-12-16", "close": 144.445, "volume": 33650380.0}, {"date": "2021-12-17", "close": 141.725, "volume": 51017880.0}, {"date": "2021-12-20", "close": 141.607, "volume": 27192360.0}, {"date": "2021-12-21", "close": 143.4725, "volume": 28755360.0}, {"date": "2021-12-22", "close": 146.415, "volume": 26322380.0}, {"date": "2021-12-23", "close": 146.9165, "volume": 26383440.0}, {"date": "2021-12-27", "close": 147.9065, "volume": 15984460.0}, {"date": "2021-12-28", "close": 146.687, "volume": 18254300.0}, {"date": "2021-12-29", "close": 146.655, "volume": 17787460.0}, {"date": "2021-12-30", "close": 146.2005, "volume": 15687720.0}, {"date": "2021-12-31", "close": 144.852, "volume": 18135180.0}, {"date": "2022-01-03", "close": 144.9915, "volume": 28678940.0}, {"date": "2022-01-04", "close": 144.3995, "volume": 28399440.0}, {"date": "2022-01-05", "close": 137.775, "volume": 54618280.0}, {"date": "2022-01-06", "close": 137.7475, "volume": 37347420.0}, {"date": "2022-01-07", "close": 137.017, "volume": 29760560.0}, {"date": "2022-01-10", "close": 138.6695, "volume": 44408120.0}, {"date": "2022-01-11", "close": 139.736, "volume": 28729700.0}, {"date": "2022-01-12", "close": 141.4305, "volume": 26112040.0}, {"date": "2022-01-13", "close": 138.587, "volume": 31436600.0}, {"date": "2022-01-14", "close": 139.4805, "volume": 29661280.0}, {"date": "2022-01-18", "close": 135.998, "volume": 34888100.0}, {"date": "2022-01-19", "close": 135.1165, "volume": 28647640.0}, {"date": "2022-01-20", "close": 133.3075, "volume": 29907140.0}, {"date": "2022-01-21", "close": 130.3515, "volume": 55651420.0}, {"date": "2022-01-24", "close": 130.804, "volume": 76694240.0}, {"date": "2022-01-25", "close": 126.935, "volume": 46960560.0}, {"date": "2022-01-26", "close": 129.233, "volume": 49129500.0}, {"date": "2022-01-27", "close": 129.005, "volume": 32018780.0}, {"date": "2022-01-28", "close": 133.351, "volume": 34361480.0}, {"date": "2022-01-31", "close": 135.3035, "volume": 39986000.0}, {"date": "2022-02-01", "close": 137.644, "volume": 68643640.0}, {"date": "2022-02-02", "close": 148.0, "volume": 123199220.0}, {"date": "2022-02-03", "close": 143.09, "volume": 71517220.0}, {"date": "2022-02-04", "close": 143.293, "volume": 57998220.0}, {"date": "2022-02-07", "close": 139.201, "volume": 54973300.0}, {"date": "2022-02-08", "close": 139.399, "volume": 54283600.0}, {"date": "2022-02-09", "close": 141.592, "volume": 40143880.0}, {"date": "2022-02-10", "close": 138.62, "volume": 39330660.0}, {"date": "2022-02-11", "close": 134.2825, "volume": 39958340.0}, {"date": "2022-02-14", "close": 135.526, "volume": 34301080.0}, {"date": "2022-02-15", "close": 136.6085, "volume": 26711260.0}, {"date": "2022-02-16", "close": 137.738, "volume": 25021300.0}, {"date": "2022-02-17", "close": 132.539, "volume": 38949500.0}, {"date": "2022-02-18", "close": 130.403, "volume": 45619440.0}, {"date": "2022-02-22", "close": 129.8135, "volume": 44990740.0}, {"date": "2022-02-23", "close": 127.588, "volume": 32786020.0}, {"date": "2022-02-24", "close": 132.691, "volume": 54455080.0}, {"date": "2022-02-25", "close": 134.4595, "volume": 36405980.0}, {"date": "2022-02-28", "close": 135.057, "volume": 38864420.0}, {"date": "2022-03-01", "close": 134.0615, "volume": 26495360.0}, {"date": "2022-03-02", "close": 134.5715, "volume": 23519800.0}, {"date": "2022-03-03", "close": 133.8995, "volume": 24603240.0}, {"date": "2022-03-04", "close": 131.9065, "volume": 30450640.0}, {"date": "2022-03-07", "close": 126.3785, "volume": 45112940.0}, {"date": "2022-03-08", "close": 127.1045, "volume": 40427100.0}, {"date": "2022-03-09", "close": 133.42, "volume": 37025400.0}, {"date": "2022-03-10", "close": 132.4295, "volume": 27101400.0}, {"date": "2022-03-11", "close": 129.8705, "volume": 31526440.0}, {"date": "2022-03-14", "close": 125.951, "volume": 38811260.0}, {"date": "2022-03-15", "close": 129.198, "volume": 30919520.0}, {"date": "2022-03-16", "close": 133.2805, "volume": 35576980.0}, {"date": "2022-03-17", "close": 133.839, "volume": 28263920.0}, {"date": "2022-03-18", "close": 136.1255, "volume": 44566900.0}, {"date": "2022-03-21", "close": 136.1015, "volume": 26831680.0}, {"date": "2022-03-22", "close": 139.868, "volume": 35495540.0}, {"date": "2022-03-23", "close": 138.2755, "volume": 25153400.0}, {"date": "2022-03-24", "close": 141.572, "volume": 26396560.0}, {"date": "2022-03-25", "close": 141.673, "volume": 24143080.0}, {"date": "2022-03-28", "close": 141.4555, "volume": 35049260.0}, {"date": "2022-03-29", "close": 142.5055, "volume": 34317020.0}, {"date": "2022-03-30", "close": 141.9385, "volume": 19884760.0}, {"date": "2022-03-31", "close": 139.0675, "volume": 37524720.0}, {"date": "2022-04-01", "close": 140.1505, "volume": 25941440.0}, {"date": "2022-04-04", "close": 142.9715, "volume": 25970840.0}, {"date": "2022-04-05", "close": 140.591, "volume": 21418120.0}, {"date": "2022-04-06", "close": 136.548, "volume": 32468480.0}, {"date": "2022-04-07", "close": 135.8885, "volume": 26233600.0}, {"date": "2022-04-08", "close": 133.2875, "volume": 25142800.0}, {"date": "2022-04-11", "close": 128.8235, "volume": 36883060.0}, {"date": "2022-04-12", "close": 127.7145, "volume": 32710700.0}, {"date": "2022-04-13", "close": 129.894, "volume": 27927240.0}, {"date": "2022-04-14", "close": 126.73, "volume": 31597980.0}, {"date": "2022-04-18", "close": 127.6765, "volume": 20808660.0}, {"date": "2022-04-19", "close": 130.009, "volume": 26489760.0}, {"date": "2022-04-20", "close": 128.04, "volume": 31695460.0}, {"date": "2022-04-21", "close": 124.8145, "volume": 36445160.0}, {"date": "2022-04-22", "close": 119.6355, "volume": 56883720.0}, {"date": "2022-04-25", "close": 123.074, "volume": 46128260.0}, {"date": "2022-04-26", "close": 118.65, "volume": 73054880.0}, {"date": "2022-04-27", "close": 114.2945, "volume": 91820580.0}, {"date": "2022-04-28", "close": 118.5225, "volume": 48884640.0}, {"date": "2022-04-29", "close": 114.1095, "volume": 42676000.0}, {"date": "2022-05-02", "close": 116.583, "volume": 35533020.0}, {"date": "2022-05-03", "close": 117.334, "volume": 24967360.0}, {"date": "2022-05-04", "close": 122.261, "volume": 49915280.0}, {"date": "2022-05-05", "close": 116.5055, "volume": 45840580.0}, {"date": "2022-05-06", "close": 115.7465, "volume": 39709580.0}, {"date": "2022-05-09", "close": 112.511, "volume": 40802860.0}, {"date": "2022-05-10", "close": 114.395, "volume": 39900380.0}, {"date": "2022-05-11", "close": 113.6025, "volume": 37534740.0}, {"date": "2022-05-12", "close": 112.844, "volume": 53836180.0}, {"date": "2022-05-13", "close": 116.0505, "volume": 35038480.0}, {"date": "2022-05-16", "close": 114.445, "volume": 25990440.0}, {"date": "2022-05-17", "close": 116.473, "volume": 23053160.0}, {"date": "2022-05-18", "close": 111.8995, "volume": 35125980.0}, {"date": "2022-05-19", "close": 110.384, "volume": 34144400.0}, {"date": "2022-05-20", "close": 108.908, "volume": 48962960.0}, {"date": "2022-05-23", "close": 111.488, "volume": 37184940.0}, {"date": "2022-05-24", "close": 105.97, "volume": 76779780.0}, {"date": "2022-05-25", "close": 105.805, "volume": 40257340.0}, {"date": "2022-05-26", "close": 107.7925, "volume": 37947220.0}, {"date": "2022-05-27", "close": 112.3165, "volume": 37914120.0}, {"date": "2022-05-31", "close": 113.762, "volume": 50012260.0}, {"date": "2022-06-01", "close": 113.892, "volume": 36605520.0}, {"date": "2022-06-02", "close": 117.6225, "volume": 37992280.0}, {"date": "2022-06-03", "close": 114.541, "volume": 26135460.0}, {"date": "2022-06-06", "close": 116.8205, "volume": 33541540.0}, {"date": "2022-06-07", "close": 117.1495, "volume": 31590460.0}, {"date": "2022-06-08", "close": 117.194, "volume": 26107740.0}, {"date": "2022-06-09", "close": 114.8355, "volume": 25797960.0}, {"date": "2022-06-10", "close": 111.1615, "volume": 41481840.0}, {"date": "2022-06-13", "close": 106.3925, "volume": 47251920.0}, {"date": "2022-06-14", "close": 106.7155, "volume": 33706260.0}, {"date": "2022-06-15", "close": 109.7645, "volume": 39698180.0}, {"date": "2022-06-16", "close": 106.0335, "volume": 51684960.0}, {"date": "2022-06-17", "close": 107.1435, "volume": 51376520.0}, {"date": "2022-06-21", "close": 111.544, "volume": 47415800.0}, {"date": "2022-06-22", "close": 111.4875, "volume": 30774140.0}, {"date": "2022-06-23", "close": 112.242, "volume": 28361920.0}, {"date": "2022-06-24", "close": 117.975, "volume": 41163680.0}, {"date": "2022-06-27", "close": 115.8335, "volume": 36420760.0}, {"date": "2022-06-28", "close": 112.0075, "volume": 35880960.0}, {"date": "2022-06-29", "close": 111.7015, "volume": 24716820.0}, {"date": "2022-06-30", "close": 108.963, "volume": 43169060.0}, {"date": "2022-07-01", "close": 108.7375, "volume": 35475660.0}, {"date": "2022-07-05", "close": 113.263, "volume": 39399640.0}, {"date": "2022-07-06", "close": 114.572, "volume": 37431380.0}, {"date": "2022-07-07", "close": 118.783, "volume": 40935880.0}, {"date": "2022-07-08", "close": 119.3535, "volume": 38238160.0}, {"date": "2022-07-11", "close": 115.6765, "volume": 31243700.0}, {"date": "2022-07-12", "close": 114.0205, "volume": 29959700.0}, {"date": "2022-07-13", "close": 111.3535, "volume": 43722020.0}, {"date": "2022-07-14", "close": 110.3675, "volume": 37003040.0}, {"date": "2022-07-15", "close": 111.7775, "volume": 46769120.0}, {"date": "2022-07-18", "close": 109.03, "volume": 43164590.0}, {"date": "2022-07-19", "close": 113.81, "volume": 36530950.0}, {"date": "2022-07-20", "close": 113.9, "volume": 35600430.0}, {"date": "2022-07-21", "close": 114.34, "volume": 32676170.0}, {"date": "2022-07-22", "close": 107.9, "volume": 48901180.0}, {"date": "2022-07-25", "close": 107.51, "volume": 34690890.0}, {"date": "2022-07-26", "close": 105.02, "volume": 47990960.0}, {"date": "2022-07-27", "close": 113.06, "volume": 59858500.0}, {"date": "2022-07-28", "close": 114.22, "volume": 32816570.0}, {"date": "2022-07-29", "close": 116.32, "volume": 37223390.0}, {"date": "2022-08-01", "close": 114.86, "volume": 26034290.0}, {"date": "2022-08-02", "close": 115.13, "volume": 20236030.0}, {"date": "2022-08-03", "close": 118.08, "volume": 28499010.0}, {"date": "2022-08-04", "close": 118.19, "volume": 21602930.0}, {"date": "2022-08-05", "close": 117.47, "volume": 19159520.0}, {"date": "2022-08-08", "close": 117.3, "volume": 19169480.0}, {"date": "2022-08-09", "close": 116.63, "volume": 19086470.0}, {"date": "2022-08-10", "close": 119.7, "volume": 30930350.0}, {"date": "2022-08-11", "close": 118.84, "volume": 24293650.0}, {"date": "2022-08-12", "close": 121.68, "volume": 19096270.0}, {"date": "2022-08-15", "close": 122.08, "volume": 19494830.0}, {"date": "2022-08-16", "close": 121.7, "volume": 19041230.0}, {"date": "2022-08-17", "close": 119.55, "volume": 22846960.0}, {"date": "2022-08-18", "close": 120.17, "volume": 17987660.0}, {"date": "2022-08-19", "close": 117.21, "volume": 21809530.0}, {"date": "2022-08-22", "close": 114.24, "volume": 21456650.0}, {"date": "2022-08-23", "close": 113.86, "volume": 15870370.0}, {"date": "2022-08-24", "close": 113.69, "volume": 17734620.0}, {"date": "2022-08-25", "close": 116.65, "volume": 16956790.0}, {"date": "2022-08-26", "close": 110.34, "volume": 37245700.0}, {"date": "2022-08-29", "close": 109.42, "volume": 21191160.0}, {"date": "2022-08-30", "close": 108.94, "volume": 27513260.0}, {"date": "2022-08-31", "close": 108.22, "volume": 28626970.0}, {"date": "2022-09-01", "close": 109.74, "volume": 28360930.0}, {"date": "2022-09-02", "close": 107.85, "volume": 24160710.0}, {"date": "2022-09-06", "close": 106.81, "volume": 25068280.0}, {"date": "2022-09-07", "close": 109.45, "volume": 23166970.0}, {"date": "2022-09-08", "close": 108.38, "volume": 24238290.0}, {"date": "2022-09-09", "close": 110.65, "volume": 23213590.0}, {"date": "2022-09-12", "close": 110.86, "volume": 22966750.0}, {"date": "2022-09-13", "close": 104.32, "volume": 38172870.0}, {"date": "2022-09-14", "close": 105.0, "volume": 26395130.0}, {"date": "2022-09-15", "close": 102.91, "volume": 34188280.0}, {"date": "2022-09-16", "close": 102.8, "volume": 42797170.0}, {"date": "2022-09-19", "close": 103.07, "volume": 23036810.0}, {"date": "2022-09-20", "close": 101.14, "volume": 26517120.0}, {"date": "2022-09-21", "close": 99.28, "volume": 31487270.0}, {"date": "2022-09-22", "close": 100.14, "volume": 34298620.0}, {"date": "2022-09-23", "close": 98.74, "volume": 31625440.0}, {"date": "2022-09-26", "close": 98.17, "volume": 27072660.0}, {"date": "2022-09-27", "close": 97.5, "volume": 30072780.0}, {"date": "2022-09-28", "close": 100.05, "volume": 32466320.0}, {"date": "2022-09-29", "close": 97.42, "volume": 31047220.0}, {"date": "2022-09-30", "close": 95.65, "volume": 32941490.0}, {"date": "2022-10-03", "close": 98.64, "volume": 27982030.0}, {"date": "2022-10-04", "close": 101.64, "volume": 28850770.0}, {"date": "2022-10-05", "close": 101.43, "volume": 22176900.0}, {"date": "2022-10-06", "close": 101.42, "volume": 22323990.0}, {"date": "2022-10-07", "close": 98.68, "volume": 27502770.0}, {"date": "2022-10-10", "close": 97.86, "volume": 18225090.0}, {"date": "2022-10-11", "close": 97.18, "volume": 26507100.0}, {"date": "2022-10-12", "close": 97.56, "volume": 21876360.0}, {"date": "2022-10-13", "close": 99.06, "volume": 34574550.0}, {"date": "2022-10-14", "close": 96.56, "volume": 25410670.0}, {"date": "2022-10-17", "close": 99.97, "volume": 28419190.0}, {"date": "2022-10-18", "close": 100.77, "volume": 24060670.0}, {"date": "2022-10-19", "close": 99.63, "volume": 23811060.0}, {"date": "2022-10-20", "close": 99.97, "volume": 25323200.0}, {"date": "2022-10-21", "close": 101.13, "volume": 32458720.0}, {"date": "2022-10-24", "close": 102.52, "volume": 27176420.0}, {"date": "2022-10-25", "close": 104.48, "volume": 40611380.0}, {"date": "2022-10-26", "close": 94.93, "volume": 88279040.0}, {"date": "2022-10-27", "close": 92.22, "volume": 60710860.0}, {"date": "2022-10-28", "close": 96.29, "volume": 43697290.0}, {"date": "2022-10-31", "close": 94.51, "volume": 31675040.0}, {"date": "2022-11-01", "close": 90.47, "volume": 47161350.0}, {"date": "2022-11-02", "close": 86.97, "volume": 57038280.0}, {"date": "2022-11-03", "close": 83.43, "volume": 61288020.0}, {"date": "2022-11-04", "close": 86.58, "volume": 51124900.0}, {"date": "2022-11-07", "close": 88.49, "volume": 34078910.0}, {"date": "2022-11-08", "close": 88.9, "volume": 30429030.0}, {"date": "2022-11-09", "close": 87.32, "volume": 31769100.0}, {"date": "2022-11-10", "close": 93.94, "volume": 51620140.0}, {"date": "2022-11-11", "close": 96.41, "volume": 33090480.0}, {"date": "2022-11-14", "close": 95.7, "volume": 30179540.0}, {"date": "2022-11-15", "close": 98.44, "volume": 41640820.0}, {"date": "2022-11-16", "close": 98.85, "volume": 29105150.0}, {"date": "2022-11-17", "close": 98.36, "volume": 26052600.0}, {"date": "2022-11-18", "close": 97.43, "volume": 28342300.0}, {"date": "2022-11-21", "close": 95.6, "volume": 21647390.0}, {"date": "2022-11-22", "close": 97.05, "volume": 23438480.0}, {"date": "2022-11-23", "close": 98.46, "volume": 18868090.0}, {"date": "2022-11-25", "close": 97.46, "volume": 9701441.0}, {"date": "2022-11-28", "close": 96.05, "volume": 26252430.0}, {"date": "2022-11-29", "close": 95.19, "volume": 20061720.0}, {"date": "2022-11-30", "close": 100.99, "volume": 43647480.0}, {"date": "2022-12-01", "close": 100.99, "volume": 28687100.0}, {"date": "2022-12-02", "close": 100.44, "volume": 21480700.0}, {"date": "2022-12-05", "close": 99.48, "volume": 24405090.0}, {"date": "2022-12-06", "close": 96.98, "volume": 24910660.0}, {"date": "2022-12-07", "close": 94.94, "volume": 31045450.0}, {"date": "2022-12-08", "close": 93.71, "volume": 32213290.0}, {"date": "2022-12-09", "close": 92.83, "volume": 28225450.0}, {"date": "2022-12-12", "close": 93.31, "volume": 29009010.0}, {"date": "2022-12-13", "close": 95.63, "volume": 40593660.0}, {"date": "2022-12-14", "close": 95.07, "volume": 28733600.0}, {"date": "2022-12-15", "close": 90.86, "volume": 40107030.0}, {"date": "2022-12-16", "close": 90.26, "volume": 58011850.0}, {"date": "2022-12-19", "close": 88.44, "volume": 29493030.0}, {"date": "2022-12-20", "close": 89.02, "volume": 23453840.0}, {"date": "2022-12-21", "close": 89.58, "volume": 24745640.0}, {"date": "2022-12-22", "close": 87.76, "volume": 27658290.0}, {"date": "2022-12-23", "close": 89.23, "volume": 23003040.0}, {"date": "2022-12-27", "close": 87.39, "volume": 20097350.0}, {"date": "2022-12-28", "close": 86.02, "volume": 19523180.0}, {"date": "2022-12-29", "close": 88.45, "volume": 23333540.0}, {"date": "2022-12-30", "close": 88.23, "volume": 23986300.0}, {"date": "2023-01-03", "close": 89.12, "volume": 28131220.0}, {"date": "2023-01-04", "close": 88.08, "volume": 34854780.0}, {"date": "2023-01-05", "close": 86.2, "volume": 27194380.0}, {"date": "2023-01-06", "close": 87.34, "volume": 41381500.0}, {"date": "2023-01-09", "close": 88.02, "volume": 29003900.0}, {"date": "2023-01-10", "close": 88.42, "volume": 30467760.0}, {"date": "2023-01-11", "close": 91.52, "volume": 26861970.0}, {"date": "2023-01-12", "close": 91.13, "volume": 30258140.0}, {"date": "2023-01-13", "close": 92.12, "volume": 26329210.0}, {"date": "2023-01-17", "close": 91.29, "volume": 32602420.0}, {"date": "2023-01-18", "close": 91.12, "volume": 29116690.0}, {"date": "2023-01-19", "close": 93.05, "volume": 37000400.0}, {"date": "2023-01-20", "close": 98.02, "volume": 63191080.0}, {"date": "2023-01-23", "close": 99.79, "volume": 40005060.0}, {"date": "2023-01-24", "close": 97.7, "volume": 33078510.0}, {"date": "2023-01-25", "close": 95.22, "volume": 42329950.0}, {"date": "2023-01-26", "close": 97.52, "volume": 30113970.0}, {"date": "2023-01-27", "close": 99.37, "volume": 33879750.0}, {"date": "2023-01-30", "close": 96.94, "volume": 27226200.0}, {"date": "2023-01-31", "close": 98.84, "volume": 29870670.0}, {"date": "2023-02-01", "close": 100.43, "volume": 35531100.0}, {"date": "2023-02-02", "close": 107.74, "volume": 69883760.0}, {"date": "2023-02-03", "close": 104.78, "volume": 65309260.0}, {"date": "2023-02-06", "close": 102.9, "volume": 31999560.0}, {"date": "2023-02-07", "close": 107.64, "volume": 49010230.0}, {"date": "2023-02-08", "close": 99.37, "volume": 94743520.0}, {"date": "2023-02-09", "close": 95.01, "volume": 119455000.0}, {"date": "2023-02-10", "close": 94.57, "volume": 54980700.0}, {"date": "2023-02-13", "close": 94.61, "volume": 50076120.0}, {"date": "2023-02-14", "close": 94.68, "volume": 54726120.0}, {"date": "2023-02-15", "close": 96.94, "volume": 50298480.0}, {"date": "2023-02-16", "close": 95.51, "volume": 42462620.0}, {"date": "2023-02-17", "close": 94.35, "volume": 34284120.0}, {"date": "2023-02-21", "close": 91.79, "volume": 33629260.0}, {"date": "2023-02-22", "close": 91.65, "volume": 30884020.0}, {"date": "2023-02-23", "close": 90.89, "volume": 41206380.0}, {"date": "2023-02-24", "close": 89.13, "volume": 36585090.0}, {"date": "2023-02-27", "close": 89.87, "volume": 27502300.0}, {"date": "2023-02-28", "close": 90.06, "volume": 30142040.0}, {"date": "2023-03-01", "close": 90.36, "volume": 31111230.0}, {"date": "2023-03-02", "close": 92.0, "volume": 32226230.0}, {"date": "2023-03-03", "close": 93.65, "volume": 35160110.0}, {"date": "2023-03-06", "close": 95.13, "volume": 32639310.0}, {"date": "2023-03-07", "close": 93.86, "volume": 27835480.0}, {"date": "2023-03-08", "close": 94.25, "volume": 34103270.0}, {"date": "2023-03-09", "close": 92.32, "volume": 28813530.0}, {"date": "2023-03-10", "close": 90.63, "volume": 35941050.0}, {"date": "2023-03-13", "close": 91.11, "volume": 37335570.0}, {"date": "2023-03-14", "close": 93.97, "volume": 36050210.0}, {"date": "2023-03-15", "close": 96.11, "volume": 50622050.0}, {"date": "2023-03-16", "close": 100.32, "volume": 65567660.0}, {"date": "2023-03-17", "close": 101.62, "volume": 61028550.0}, {"date": "2023-03-20", "close": 101.22, "volume": 32960440.0}, {"date": "2023-03-21", "close": 104.92, "volume": 42110280.0}, {"date": "2023-03-22", "close": 103.37, "volume": 43427420.0}, {"date": "2023-03-23", "close": 105.6, "volume": 40797770.0}, {"date": "2023-03-24", "close": 105.44, "volume": 30411040.0}, {"date": "2023-03-27", "close": 102.46, "volume": 31120860.0}, {"date": "2023-03-28", "close": 101.03, "volume": 32057870.0}, {"date": "2023-03-29", "close": 101.39, "volume": 28779570.0}, {"date": "2023-03-30", "close": 100.89, "volume": 33086180.0}, {"date": "2023-03-31", "close": 103.73, "volume": 36863370.0}, {"date": "2023-04-03", "close": 104.36, "volume": 25035400.0}, {"date": "2023-04-04", "close": 104.72, "volume": 24420080.0}, {"date": "2023-04-05", "close": 104.47, "volume": 28290500.0}, {"date": "2023-04-06", "close": 108.42, "volume": 48711480.0}, {"date": "2023-04-10", "close": 106.44, "volume": 27067360.0}, {"date": "2023-04-11", "close": 105.35, "volume": 26311800.0}, {"date": "2023-04-12", "close": 104.64, "volume": 24370270.0}, {"date": "2023-04-13", "close": 107.43, "volume": 24843580.0}, {"date": "2023-04-14", "close": 108.87, "volume": 26578000.0}, {"date": "2023-04-17", "close": 105.97, "volume": 37571220.0}, {"date": "2023-04-18", "close": 104.5, "volume": 26596450.0}, {"date": "2023-04-19", "close": 104.18, "volume": 20905680.0}, {"date": "2023-04-20", "close": 105.29, "volume": 27820790.0}, {"date": "2023-04-21", "close": 105.41, "volume": 25800080.0}, {"date": "2023-04-24", "close": 105.97, "volume": 23542830.0}, {"date": "2023-04-25", "close": 103.85, "volume": 46664100.0}, {"date": "2023-04-26", "close": 103.71, "volume": 53347560.0}, {"date": "2023-04-27", "close": 107.59, "volume": 50089190.0}, {"date": "2023-04-28", "close": 107.34, "volume": 36139850.0}, {"date": "2023-05-01", "close": 107.2, "volume": 26681680.0}, {"date": "2023-05-02", "close": 105.32, "volume": 30997250.0}, {"date": "2023-05-03", "close": 105.41, "volume": 21795410.0}, {"date": "2023-05-04", "close": 104.69, "volume": 23419510.0}, {"date": "2023-05-05", "close": 105.57, "volume": 26639250.0}, {"date": "2023-05-08", "close": 107.77, "volume": 26511450.0}, {"date": "2023-05-09", "close": 107.35, "volume": 36360140.0}, {"date": "2023-05-10", "close": 111.75, "volume": 63153370.0}, {"date": "2023-05-11", "close": 116.57, "volume": 78900030.0}, {"date": "2023-05-12", "close": 117.51, "volume": 41102330.0}, {"date": "2023-05-15", "close": 116.51, "volume": 36266770.0}, {"date": "2023-05-16", "close": 119.51, "volume": 45035560.0}, {"date": "2023-05-17", "close": 120.84, "volume": 33323590.0}, {"date": "2023-05-18", "close": 122.83, "volume": 35234230.0}, {"date": "2023-05-19", "close": 122.76, "volume": 41353450.0}, {"date": "2023-05-22", "close": 125.05, "volume": 35253030.0}, {"date": "2023-05-23", "close": 122.56, "volume": 34046250.0}, {"date": "2023-05-24", "close": 120.9, "volume": 34182640.0}, {"date": "2023-05-25", "close": 123.48, "volume": 42316990.0}, {"date": "2023-05-26", "close": 124.61, "volume": 35635940.0}, {"date": "2023-05-30", "close": 123.67, "volume": 35076660.0}, {"date": "2023-05-31", "close": 122.87, "volume": 37325790.0}, {"date": "2023-06-01", "close": 123.72, "volume": 30772680.0}, {"date": "2023-06-02", "close": 124.67, "volume": 26980150.0}, {"date": "2023-06-05", "close": 126.01, "volume": 32305530.0}, {"date": "2023-06-06", "close": 127.31, "volume": 26638300.0}, {"date": "2023-06-07", "close": 122.5, "volume": 52538990.0}, {"date": "2023-06-08", "close": 122.14, "volume": 29389170.0}, {"date": "2023-06-09", "close": 122.23, "volume": 23778320.0}, {"date": "2023-06-12", "close": 123.64, "volume": 28338740.0}, {"date": "2023-06-13", "close": 123.83, "volume": 22278310.0}, {"date": "2023-06-14", "close": 123.67, "volume": 30592300.0}, {"date": "2023-06-15", "close": 125.09, "volume": 35246270.0}, {"date": "2023-06-16", "close": 123.53, "volume": 45535550.0}, {"date": "2023-06-20", "close": 123.1, "volume": 26097490.0}, {"date": "2023-06-21", "close": 120.55, "volume": 30306340.0}, {"date": "2023-06-22", "close": 123.15, "volume": 26952250.0}, {"date": "2023-06-23", "close": 122.34, "volume": 34913640.0}, {"date": "2023-06-26", "close": 118.34, "volume": 33969900.0}, {"date": "2023-06-27", "close": 118.33, "volume": 39535940.0}, {"date": "2023-06-28", "close": 120.18, "volume": 27091450.0}, {"date": "2023-06-29", "close": 119.1, "volume": 24090900.0}, {"date": "2023-06-30", "close": 119.7, "volume": 29532240.0}, {"date": "2023-07-03", "close": 119.9, "volume": 14442850.0}, {"date": "2023-07-05", "close": 121.75, "volume": 27584810.0}, {"date": "2023-07-06", "close": 120.11, "volume": 24778800.0}, {"date": "2023-07-07", "close": 119.48, "volume": 21709550.0}, {"date": "2023-07-10", "close": 116.45, "volume": 35315240.0}, {"date": "2023-07-11", "close": 117.14, "volume": 23078780.0}, {"date": "2023-07-12", "close": 118.93, "volume": 30404410.0}, {"date": "2023-07-13", "close": 124.54, "volume": 44297920.0}, {"date": "2023-07-14", "close": 125.42, "volume": 33283080.0}, {"date": "2023-07-17", "close": 124.65, "volume": 25716220.0}, {"date": "2023-07-18", "close": 123.76, "volume": 26226450.0}, {"date": "2023-07-19", "close": 122.03, "volume": 37224030.0}, {"date": "2023-07-20", "close": 119.2, "volume": 37906760.0}, {"date": "2023-07-21", "close": 120.02, "volume": 71606470.0}, {"date": "2023-07-24", "close": 121.53, "volume": 29723670.0}, {"date": "2023-07-25", "close": 122.21, "volume": 52509550.0}, {"date": "2023-07-26", "close": 129.27, "volume": 61682090.0}, {"date": "2023-07-27", "close": 129.4, "volume": 44952070.0}, {"date": "2023-07-28", "close": 132.58, "volume": 36591160.0}, {"date": "2023-07-31", "close": 132.72, "volume": 28055530.0}, {"date": "2023-08-01", "close": 131.55, "volume": 23276440.0}, {"date": "2023-08-02", "close": 128.38, "volume": 26273260.0}, {"date": "2023-08-03", "close": 128.45, "volume": 20159530.0}, {"date": "2023-08-04", "close": 128.11, "volume": 26147160.0}, {"date": "2023-08-07", "close": 131.53, "volume": 22746290.0}, {"date": "2023-08-08", "close": 131.4, "volume": 23535180.0}, {"date": "2023-08-09", "close": 129.66, "volume": 24912920.0}, {"date": "2023-08-10", "close": 129.69, "volume": 20857750.0}, {"date": "2023-08-11", "close": 129.56, "volume": 19591080.0}, {"date": "2023-08-14", "close": 131.33, "volume": 24695610.0}, {"date": "2023-08-15", "close": 129.78, "volume": 19770730.0}, {"date": "2023-08-16", "close": 128.7, "volume": 25216070.0}, {"date": "2023-08-17", "close": 129.92, "volume": 33446280.0}, {"date": "2023-08-18", "close": 127.46, "volume": 30504770.0}, {"date": "2023-08-21", "close": 128.37, "volume": 25248730.0}, {"date": "2023-08-22", "close": 129.08, "volume": 22067520.0}, {"date": "2023-08-23", "close": 132.37, "volume": 27819710.0}, {"date": "2023-08-24", "close": 129.78, "volume": 28500690.0}, {"date": "2023-08-25", "close": 129.88, "volume": 26762890.0}, {"date": "2023-08-28", "close": 131.01, "volume": 20543270.0}, {"date": "2023-08-29", "close": 134.57, "volume": 43075560.0}, {"date": "2023-08-30", "close": 135.88, "volume": 28315770.0}, {"date": "2023-08-31", "close": 136.17, "volume": 30053800.0}, {"date": "2023-09-01", "close": 135.66, "volume": 21543690.0}, {"date": "2023-09-05", "close": 135.77, "volume": 19403110.0}, {"date": "2023-09-06", "close": 134.46, "volume": 18684530.0}, {"date": "2023-09-07", "close": 135.26, "volume": 18844340.0}, {"date": "2023-09-08", "close": 136.38, "volume": 23584190.0}, {"date": "2023-09-11", "close": 136.92, "volume": 20763350.0}, {"date": "2023-09-12", "close": 135.34, "volume": 18405510.0}, {"date": "2023-09-13", "close": 136.71, "volume": 20749500.0}, {"date": "2023-09-14", "close": 138.1, "volume": 24750970.0}, {"date": "2023-09-15", "close": 137.4, "volume": 38919610.0}, {"date": "2023-09-18", "close": 138.21, "volume": 21861350.0}, {"date": "2023-09-19", "close": 138.04, "volume": 20353650.0}, {"date": "2023-09-20", "close": 133.74, "volume": 29927480.0}, {"date": "2023-09-21", "close": 130.44, "volume": 31503910.0}, {"date": "2023-09-22", "close": 130.25, "volume": 26397340.0}, {"date": "2023-09-25", "close": 131.11, "volume": 20094640.0}, {"date": "2023-09-26", "close": 128.565, "volume": 25718700.0}, {"date": "2023-09-27", "close": 130.54, "volume": 22746450.0}, {"date": "2023-09-28", "close": 132.31, "volume": 22513130.0}, {"date": "2023-09-29", "close": 130.86, "volume": 30859790.0}, {"date": "2023-10-02", "close": 134.17, "volume": 22288040.0}, {"date": "2023-10-03", "close": 132.43, "volume": 22989400.0}, {"date": "2023-10-04", "close": 135.24, "volume": 26752300.0}, {"date": "2023-10-05", "close": 135.07, "volume": 19832620.0}, {"date": "2023-10-06", "close": 137.58, "volume": 27597600.0}, {"date": "2023-10-09", "close": 138.42, "volume": 19278070.0}, {"date": "2023-10-10", "close": 138.06, "volume": 27786610.0}, {"date": "2023-10-11", "close": 140.55, "volume": 25884300.0}, {"date": "2023-10-12", "close": 138.97, "volume": 24765540.0}, {"date": "2023-10-13", "close": 137.36, "volume": 23435600.0}, {"date": "2023-10-16", "close": 139.095, "volume": 28501870.0}, {"date": "2023-10-17", "close": 139.72, "volume": 23515780.0}, {"date": "2023-10-18", "close": 137.96, "volume": 23375000.0}, {"date": "2023-10-19", "close": 137.75, "volume": 26066010.0}, {"date": "2023-10-20", "close": 135.6, "volume": 26335670.0}, {"date": "2023-10-23", "close": 136.5, "volume": 26317930.0}, {"date": "2023-10-24", "close": 138.81, "volume": 44814320.0}, {"date": "2023-10-25", "close": 125.61, "volume": 84366210.0}, {"date": "2023-10-26", "close": 122.28, "volume": 57061140.0}, {"date": "2023-10-27", "close": 122.17, "volume": 44566510.0}, {"date": "2023-10-30", "close": 124.46, "volume": 28940080.0}, {"date": "2023-10-31", "close": 124.08, "volume": 26292340.0}, {"date": "2023-11-01", "close": 126.45, "volume": 30082440.0}, {"date": "2023-11-02", "close": 127.49, "volume": 27124650.0}, {"date": "2023-11-03", "close": 129.1, "volume": 26393110.0}, {"date": "2023-11-06", "close": 130.25, "volume": 19052740.0}, {"date": "2023-11-07", "close": 130.97, "volume": 29757280.0}, {"date": "2023-11-08", "close": 131.84, "volume": 26425850.0}, {"date": "2023-11-09", "close": 130.24, "volume": 23747770.0}, {"date": "2023-11-10", "close": 132.59, "volume": 26927830.0}, {"date": "2023-11-13", "close": 132.09, "volume": 18324750.0}, {"date": "2023-11-14", "close": 133.62, "volume": 32395180.0}, {"date": "2023-11-15", "close": 134.62, "volume": 23861520.0}, {"date": "2023-11-16", "close": 136.93, "volume": 28013180.0}, {"date": "2023-11-17", "close": 135.31, "volume": 37287690.0}, {"date": "2023-11-20", "close": 136.25, "volume": 27850760.0}, {"date": "2023-11-21", "close": 136.97, "volume": 22635270.0}, {"date": "2023-11-22", "close": 138.49, "volume": 17820460.0}, {"date": "2023-11-24", "close": 136.69, "volume": 12514320.0}, {"date": "2023-11-27", "close": 136.41, "volume": 23436530.0}, {"date": "2023-11-28", "close": 137.2, "volume": 18730030.0}, {"date": "2023-11-29", "close": 134.99, "volume": 23967220.0}, {"date": "2023-11-30", "close": 132.53, "volume": 38988260.0}, {"date": "2023-12-01", "close": 131.86, "volume": 31442260.0}, {"date": "2023-12-04", "close": 129.27, "volume": 36669880.0}, {"date": "2023-12-05", "close": 130.99, "volume": 27384780.0}, {"date": "2023-12-06", "close": 130.02, "volume": 23576180.0}, {"date": "2023-12-07", "close": 136.93, "volume": 56767100.0}, {"date": "2023-12-08", "close": 134.99, "volume": 32260110.0}, {"date": "2023-12-11", "close": 133.29, "volume": 31138010.0}, {"date": "2023-12-12", "close": 132.52, "volume": 29032830.0}, {"date": "2023-12-13", "close": 132.57, "volume": 30104780.0}, {"date": "2023-12-14", "close": 131.94, "volume": 38722410.0}, {"date": "2023-12-15", "close": 132.6, "volume": 50847110.0}, {"date": "2023-12-18", "close": 135.8, "volume": 32257970.0}, {"date": "2023-12-19", "close": 136.65, "volume": 25476750.0}, {"date": "2023-12-20", "close": 138.34, "volume": 49107180.0}, {"date": "2023-12-21", "close": 140.42, "volume": 27488280.0}, {"date": "2023-12-22", "close": 141.49, "volume": 26532200.0}, {"date": "2023-12-26", "close": 141.52, "volume": 16780330.0}, {"date": "2023-12-27", "close": 140.37, "volume": 19628620.0}, {"date": "2023-12-28", "close": 140.23, "volume": 16045710.0}, {"date": "2023-12-29", "close": 139.69, "volume": 18733020.0}, {"date": "2024-01-02", "close": 138.17, "volume": 23711220.0}, {"date": "2024-01-03", "close": 138.92, "volume": 24212150.0}, {"date": "2024-01-04", "close": 136.39, "volume": 27137740.0}, {"date": "2024-01-05", "close": 135.73, "volume": 22513850.0}, {"date": "2024-01-08", "close": 138.84, "volume": 21403980.0}, {"date": "2024-01-09", "close": 140.95, "volume": 24759600.0}, {"date": "2024-01-10", "close": 142.28, "volume": 21320200.0}, {"date": "2024-01-11", "close": 142.08, "volume": 24008720.0}, {"date": "2024-01-12", "close": 142.65, "volume": 18785510.0}, {"date": "2024-01-16", "close": 142.49, "volume": 22670470.0}, {"date": "2024-01-17", "close": 141.47, "volume": 20968650.0}, {"date": "2024-01-18", "close": 143.48, "volume": 25746420.0}, {"date": "2024-01-19", "close": 146.38, "volume": 34271870.0}, {"date": "2024-01-22", "close": 145.99, "volume": 32200370.0}, {"date": "2024-01-23", "close": 147.04, "volume": 21636130.0}, {"date": "2024-01-24", "close": 148.7, "volume": 25233450.0}, {"date": "2024-01-25", "close": 151.87, "volume": 29149070.0}, {"date": "2024-01-26", "close": 152.185, "volume": 26115490.0}, {"date": "2024-01-29", "close": 153.51, "volume": 27784260.0}, {"date": "2024-01-30", "close": 151.46, "volume": 36331830.0}, {"date": "2024-01-31", "close": 140.1, "volume": 71910040.0}, {"date": "2024-02-01", "close": 141.16, "volume": 40466550.0}, {"date": "2024-02-02", "close": 142.38, "volume": 62499570.0}, {"date": "2024-02-05", "close": 143.68, "volume": 38505410.0}, {"date": "2024-02-06", "close": 144.1, "volume": 29128200.0}, {"date": "2024-02-07", "close": 145.54, "volume": 25208860.0}, {"date": "2024-02-08", "close": 145.91, "volume": 22563760.0}, {"date": "2024-02-09", "close": 149.0, "volume": 26829500.0}, {"date": "2024-02-12", "close": 147.53, "volume": 21564090.0}, {"date": "2024-02-13", "close": 145.14, "volume": 27837730.0}, {"date": "2024-02-14", "close": 145.94, "volume": 22704170.0}, {"date": "2024-02-15", "close": 142.77, "volume": 37590700.0}, {"date": "2024-02-16", "close": 140.52, "volume": 31468930.0}, {"date": "2024-02-20", "close": 141.12, "volume": 24935710.0}, {"date": "2024-02-21", "close": 142.55, "volume": 23315690.0}, {"date": "2024-02-22", "close": 144.09, "volume": 27191890.0}, {"date": "2024-02-23", "close": 143.96, "volume": 19493750.0}, {"date": "2024-02-26", "close": 137.57, "volume": 53641800.0}, {"date": "2024-02-27", "close": 138.88, "volume": 33099190.0}, {"date": "2024-02-28", "close": 136.38, "volume": 37328560.0}, {"date": "2024-02-29", "close": 138.46, "volume": 42132950.0}, {"date": "2024-03-01", "close": 137.14, "volume": 31151120.0}, {"date": "2024-03-04", "close": 133.35, "volume": 55999420.0}, {"date": "2024-03-05", "close": 132.67, "volume": 40194760.0}, {"date": "2024-03-06", "close": 131.4, "volume": 35318610.0}, {"date": "2024-03-07", "close": 134.38, "volume": 37738210.0}, {"date": "2024-03-08", "close": 135.41, "volume": 39370390.0}, {"date": "2024-03-11", "close": 137.67, "volume": 32437770.0}, {"date": "2024-03-12", "close": 138.5, "volume": 27563350.0}, {"date": "2024-03-13", "close": 139.79, "volume": 23347210.0}, {"date": "2024-03-14", "close": 143.1, "volume": 42753390.0}, {"date": "2024-03-15", "close": 141.18, "volume": 49475420.0}, {"date": "2024-03-18", "close": 147.68, "volume": 69273700.0}, {"date": "2024-03-19", "close": 147.03, "volume": 24070440.0}, {"date": "2024-03-20", "close": 148.74, "volume": 21311500.0}, {"date": "2024-03-21", "close": 147.6, "volume": 24755600.0}, {"date": "2024-03-22", "close": 150.77, "volume": 29211770.0}, {"date": "2024-03-25", "close": 150.07, "volume": 19229290.0}, {"date": "2024-03-26", "close": 150.67, "volume": 22149140.0}, {"date": "2024-03-27", "close": 150.87, "volume": 22879180.0}, {"date": "2024-03-28", "close": 150.93, "volume": 24485390.0}, {"date": "2024-04-01", "close": 155.49, "volume": 31730850.0}, {"date": "2024-04-02", "close": 154.56, "volume": 24585990.0}, {"date": "2024-04-03", "close": 154.92, "volume": 24704990.0}, {"date": "2024-04-04", "close": 150.53, "volume": 34724740.0}, {"date": "2024-04-05", "close": 152.5, "volume": 23459250.0}, {"date": "2024-04-08", "close": 154.85, "volume": 20701970.0}, {"date": "2024-04-09", "close": 156.6, "volume": 31113010.0}, {"date": "2024-04-10", "close": 156.14, "volume": 22838630.0}, {"date": "2024-04-11", "close": 159.41, "volume": 27166430.0}, {"date": "2024-04-12", "close": 157.73, "volume": 25353750.0}, {"date": "2024-04-15", "close": 154.86, "volume": 27136470.0}, {"date": "2024-04-16", "close": 154.4, "volume": 20779500.0}, {"date": "2024-04-17", "close": 155.47, "volume": 21763130.0}, {"date": "2024-04-18", "close": 156.01, "volume": 19883040.0}, {"date": "2024-04-19", "close": 154.09, "volume": 32615640.0}, {"date": "2024-04-22", "close": 156.28, "volume": 26446210.0}, {"date": "2024-04-23", "close": 158.26, "volume": 21151570.0}, {"date": "2024-04-24", "close": 159.13, "volume": 22779110.0}, {"date": "2024-04-25", "close": 156.0, "volume": 57109730.0}, {"date": "2024-04-26", "close": 171.95, "volume": 64665300.0}, {"date": "2024-04-29", "close": 166.15, "volume": 45610020.0}, {"date": "2024-04-30", "close": 162.78, "volume": 33562860.0}, {"date": "2024-05-01", "close": 163.86, "volume": 33493150.0}, {"date": "2024-05-02", "close": 166.62, "volume": 24294550.0}, {"date": "2024-05-03", "close": 167.24, "volume": 34662430.0}, {"date": "2024-05-06", "close": 168.1, "volume": 21871280.0}, {"date": "2024-05-07", "close": 171.25, "volume": 28039700.0}, {"date": "2024-05-08", "close": 169.38, "volume": 19569150.0}, {"date": "2024-05-09", "close": 169.96, "volume": 15346700.0}, {"date": "2024-05-10", "close": 168.65, "volume": 29799930.0}, {"date": "2024-05-13", "close": 169.14, "volume": 31327600.0}, {"date": "2024-05-14", "close": 170.34, "volume": 25127140.0}, {"date": "2024-05-15", "close": 172.51, "volume": 26948370.0}, {"date": "2024-05-16", "close": 174.18, "volume": 27867950.0}, {"date": "2024-05-17", "close": 176.06, "volume": 24479260.0}, {"date": "2024-05-20", "close": 176.92, "volume": 22554400.0}, {"date": "2024-05-21", "close": 177.85, "volume": 16989370.0}, {"date": "2024-05-22", "close": 176.38, "volume": 17880040.0}, {"date": "2024-05-23", "close": 173.55, "volume": 21024940.0}, {"date": "2024-05-24", "close": 174.99, "volume": 16579440.0}, {"date": "2024-05-28", "close": 176.4, "volume": 20572160.0}, {"date": "2024-05-29", "close": 175.9, "volume": 23388690.0}, {"date": "2024-05-30", "close": 172.11, "volume": 22958680.0}, {"date": "2024-05-31", "close": 172.5, "volume": 37638880.0}, {"date": "2024-06-03", "close": 173.17, "volume": 27459120.0}, {"date": "2024-06-04", "close": 173.79, "volume": 26879600.0}, {"date": "2024-06-05", "close": 175.41, "volume": 22068520.0}, {"date": "2024-06-06", "close": 176.73, "volume": 23251010.0}, {"date": "2024-06-07", "close": 174.46, "volume": 19661400.0}, {"date": "2024-06-10", "close": 175.01, "volume": 23779220.0}, {"date": "2024-06-11", "close": 176.62, "volume": 21540580.0}, {"date": "2024-06-12", "close": 177.79, "volume": 27864740.0}, {"date": "2024-06-13", "close": 175.16, "volume": 20913300.0}, {"date": "2024-06-14", "close": 176.79, "volume": 18063560.0}, {"date": "2024-06-17", "close": 177.24, "volume": 19618500.0}, {"date": "2024-06-18", "close": 175.09, "volume": 21869860.0}, {"date": "2024-06-20", "close": 176.3, "volume": 20160090.0}, {"date": "2024-06-21", "close": 179.63, "volume": 58582740.0}, {"date": "2024-06-24", "close": 179.22, "volume": 18298010.0}, {"date": "2024-06-25", "close": 184.03, "volume": 23235590.0}, {"date": "2024-06-26", "close": 183.88, "volume": 19838970.0}, {"date": "2024-06-27", "close": 185.41, "volume": 18848880.0}, {"date": "2024-06-28", "close": 182.15, "volume": 29156640.0}, {"date": "2024-07-01", "close": 182.99, "volume": 16006130.0}, {"date": "2024-07-02", "close": 185.24, "volume": 17372490.0}, {"date": "2024-07-03", "close": 185.82, "volume": 10242130.0}, {"date": "2024-07-05", "close": 190.6, "volume": 20967450.0}, {"date": "2024-07-08", "close": 189.03, "volume": 21035890.0}, {"date": "2024-07-09", "close": 188.98, "volume": 15141310.0}, {"date": "2024-07-10", "close": 191.18, "volume": 15952450.0}, {"date": "2024-07-11", "close": 185.57, "volume": 25625780.0}, {"date": "2024-07-12", "close": 185.07, "volume": 22898410.0}, {"date": "2024-07-15", "close": 186.53, "volume": 16474040.0}, {"date": "2024-07-16", "close": 183.92, "volume": 18290720.0}, {"date": "2024-07-17", "close": 181.02, "volume": 20734070.0}, {"date": "2024-07-18", "close": 177.69, "volume": 25315730.0}, {"date": "2024-07-19", "close": 177.66, "volume": 18881890.0}, {"date": "2024-07-22", "close": 181.67, "volume": 24100350.0}, {"date": "2024-07-23", "close": 181.79, "volume": 36352710.0}, {"date": "2024-07-24", "close": 172.63, "volume": 49585200.0}, {"date": "2024-07-25", "close": 167.28, "volume": 44851970.0}, {"date": "2024-07-26", "close": 167.0, "volume": 41336890.0}, {"date": "2024-07-29", "close": 169.53, "volume": 20293820.0}, {"date": "2024-07-30", "close": 170.29, "volume": 18959690.0}, {"date": "2024-07-31", "close": 171.54, "volume": 25729090.0}, {"date": "2024-08-01", "close": 170.76, "volume": 24531390.0}, {"date": "2024-08-02", "close": 166.66, "volume": 29130100.0}, {"date": "2024-08-05", "close": 159.25, "volume": 53630670.0}, {"date": "2024-08-06", "close": 158.29, "volume": 49004560.0}, {"date": "2024-08-07", "close": 158.94, "volume": 25138570.0}, {"date": "2024-08-08", "close": 162.03, "volume": 25578840.0}, {"date": "2024-08-09", "close": 163.67, "volume": 28602290.0}, {"date": "2024-08-12", "close": 162.29, "volume": 15895290.0}, {"date": "2024-08-13", "close": 164.16, "volume": 18551690.0}, {"date": "2024-08-14", "close": 160.37, "volume": 40591130.0}, {"date": "2024-08-15", "close": 161.3, "volume": 31524250.0}, {"date": "2024-08-16", "close": 162.96, "volume": 24208650.0}, {"date": "2024-08-19", "close": 166.67, "volume": 22416190.0}, {"date": "2024-08-20", "close": 167.18, "volume": 18341530.0}, {"date": "2024-08-21", "close": 165.85, "volume": 22902000.0}, {"date": "2024-08-22", "close": 163.8, "volume": 22493280.0}, {"date": "2024-08-23", "close": 165.62, "volume": 13955740.0}, {"date": "2024-08-26", "close": 166.16, "volume": 14190420.0}, {"date": "2024-08-27", "close": 164.68, "volume": 11821940.0}, {"date": "2024-08-28", "close": 162.85, "volume": 16407440.0}, {"date": "2024-08-29", "close": 161.78, "volume": 19699770.0}, {"date": "2024-08-30", "close": 163.38, "volume": 22123810.0}, {"date": "2024-09-03", "close": 157.36, "volume": 38945300.0}, {"date": "2024-09-04", "close": 156.45, "volume": 19353760.0}, {"date": "2024-09-05", "close": 157.24, "volume": 18688750.0}, {"date": "2024-09-06", "close": 150.92, "volume": 37912130.0}, {"date": "2024-09-09", "close": 148.71, "volume": 39260450.0}, {"date": "2024-09-10", "close": 148.66, "volume": 31118770.0}, {"date": "2024-09-11", "close": 151.16, "volume": 29607690.0}, {"date": "2024-09-12", "close": 154.69, "volume": 29695050.0}, {"date": "2024-09-13", "close": 157.46, "volume": 29591150.0}, {"date": "2024-09-16", "close": 158.06, "volume": 18379780.0}, {"date": "2024-09-17", "close": 159.32, "volume": 20715610.0}, {"date": "2024-09-18", "close": 159.81, "volume": 23677320.0}, {"date": "2024-09-19", "close": 162.14, "volume": 26587730.0}, {"date": "2024-09-20", "close": 163.59, "volume": 40896440.0}, {"date": "2024-09-23", "close": 161.85, "volume": 24150850.0}, {"date": "2024-09-24", "close": 162.29, "volume": 23332150.0}, {"date": "2024-09-25", "close": 161.49, "volume": 18869200.0}, {"date": "2024-09-26", "close": 162.73, "volume": 20319340.0}, {"date": "2024-09-27", "close": 163.95, "volume": 21101310.0}, {"date": "2024-09-30", "close": 165.85, "volume": 20481300.0}, {"date": "2024-10-01", "close": 166.99, "volume": 28338120.0}, {"date": "2024-10-02", "close": 165.86, "volume": 17760180.0}, {"date": "2024-10-03", "close": 165.86, "volume": 15073100.0}, {"date": "2024-10-04", "close": 167.06, "volume": 19093720.0}, {"date": "2024-10-07", "close": 162.98, "volume": 22463140.0}, {"date": "2024-10-08", "close": 164.38, "volume": 23072730.0}, {"date": "2024-10-09", "close": 161.86, "volume": 31181770.0}, {"date": "2024-10-10", "close": 162.08, "volume": 14144070.0}, {"date": "2024-10-11", "close": 163.24, "volume": 15344250.0}, {"date": "2024-10-14", "close": 164.96, "volume": 19016140.0}, {"date": "2024-10-15", "close": 165.46, "volume": 20247200.0}, {"date": "2024-10-16", "close": 165.16, "volume": 16406030.0}, {"date": "2024-10-17", "close": 162.93, "volume": 21453400.0}, {"date": "2024-10-18", "close": 163.42, "volume": 19757660.0}, {"date": "2024-10-21", "close": 164.07, "volume": 20946460.0}, {"date": "2024-10-22", "close": 165.14, "volume": 16568120.0}, {"date": "2024-10-23", "close": 162.78, "volume": 18280520.0}, {"date": "2024-10-24", "close": 162.72, "volume": 22412530.0}, {"date": "2024-10-25", "close": 165.27, "volume": 19828880.0}, {"date": "2024-10-28", "close": 166.72, "volume": 32138640.0}, {"date": "2024-10-29", "close": 169.68, "volume": 42169030.0}, {"date": "2024-10-30", "close": 174.46, "volume": 68890790.0}, {"date": "2024-10-31", "close": 171.11, "volume": 44768980.0}, {"date": "2024-11-01", "close": 171.29, "volume": 31796480.0}, {"date": "2024-11-04", "close": 169.24, "volume": 21492740.0}, {"date": "2024-11-05", "close": 169.74, "volume": 18242050.0}, {"date": "2024-11-06", "close": 176.51, "volume": 33695540.0}, {"date": "2024-11-07", "close": 180.75, "volume": 25352940.0}, {"date": "2024-11-08", "close": 178.35, "volume": 22006180.0}, {"date": "2024-11-11", "close": 180.35, "volume": 17450350.0}, {"date": "2024-11-12", "close": 181.62, "volume": 25134910.0}, {"date": "2024-11-13", "close": 178.88, "volume": 23184000.0}, {"date": "2024-11-14", "close": 175.58, "volume": 31007460.0}, {"date": "2024-11-15", "close": 172.49, "volume": 32504650.0}, {"date": "2024-11-18", "close": 175.3, "volume": 20206610.0}, {"date": "2024-11-19", "close": 178.12, "volume": 23434930.0}, {"date": "2024-11-20", "close": 175.98, "volume": 18997110.0}, {"date": "2024-11-21", "close": 167.63, "volume": 59734380.0}, {"date": "2024-11-22", "close": 164.76, "volume": 38604590.0}, {"date": "2024-11-25", "close": 167.65, "volume": 33135260.0}, {"date": "2024-11-26", "close": 169.12, "volume": 20486720.0}, {"date": "2024-11-27", "close": 169.23, "volume": 19266510.0}, {"date": "2024-11-29", "close": 168.95, "volume": 14257240.0}, {"date": "2024-12-02", "close": 171.49, "volume": 23789080.0}, {"date": "2024-12-03", "close": 171.34, "volume": 22248710.0}, {"date": "2024-12-04", "close": 174.37, "volume": 31615140.0}, {"date": "2024-12-05", "close": 172.64, "volume": 21356240.0}, {"date": "2024-12-06", "close": 174.71, "volume": 21462390.0}, {"date": "2024-12-09", "close": 175.37, "volume": 25389630.0}, {"date": "2024-12-10", "close": 185.17, "volume": 54813020.0}, {"date": "2024-12-11", "close": 195.4, "volume": 67894070.0}, {"date": "2024-12-12", "close": 191.96, "volume": 34817490.0}, {"date": "2024-12-13", "close": 189.82, "volume": 25143500.0}, {"date": "2024-12-16", "close": 196.66, "volume": 44934900.0}, {"date": "2024-12-17", "close": 195.42, "volume": 43504030.0}, {"date": "2024-12-18", "close": 188.4, "volume": 34166070.0}, {"date": "2024-12-19", "close": 188.51, "volume": 32265240.0}, {"date": "2024-12-20", "close": 191.41, "volume": 63462930.0}, {"date": "2024-12-23", "close": 194.63, "volume": 25675010.0}, {"date": "2024-12-24", "close": 196.11, "volume": 10403260.0}, {"date": "2024-12-26", "close": 195.6, "volume": 12057210.0}, {"date": "2024-12-27", "close": 192.76, "volume": 18891360.0}, {"date": "2024-12-30", "close": 191.24, "volume": 14264660.0}, {"date": "2024-12-31", "close": 189.3, "volume": 17466920.0}, {"date": "2025-01-02", "close": 189.43, "volume": 20370830.0}, {"date": "2025-01-03", "close": 191.79, "volume": 18596160.0}, {"date": "2025-01-06", "close": 196.87, "volume": 29563640.0}, {"date": "2025-01-07", "close": 195.49, "volume": 26487240.0}, {"date": "2025-01-08", "close": 193.95, "volume": 24864770.0}, {"date": "2025-01-10", "close": 192.04, "volume": 26665210.0}, {"date": "2025-01-13", "close": 191.01, "volume": 21823700.0}, {"date": "2025-01-14", "close": 189.66, "volume": 17174850.0}, {"date": "2025-01-15", "close": 195.55, "volume": 21775970.0}, {"date": "2025-01-16", "close": 192.91, "volume": 17815430.0}, {"date": "2025-01-17", "close": 196.0, "volume": 27735090.0}, {"date": "2025-01-21", "close": 198.05, "volume": 29971290.0}, {"date": "2025-01-22", "close": 198.37, "volume": 26200620.0}, {"date": "2025-01-23", "close": 197.98, "volume": 26951360.0}, {"date": "2025-01-24", "close": 200.21, "volume": 23877520.0}, {"date": "2025-01-27", "close": 191.81, "volume": 41728890.0}, {"date": "2025-01-28", "close": 195.3, "volume": 24157930.0}, {"date": "2025-01-29", "close": 195.41, "volume": 18218260.0}, {"date": "2025-01-30", "close": 200.87, "volume": 24354680.0}, {"date": "2025-01-31", "close": 204.02, "volume": 32041950.0}, {"date": "2025-02-03", "close": 201.23, "volume": 27838350.0}, {"date": "2025-02-04", "close": 206.38, "volume": 43856430.0}, {"date": "2025-02-05", "close": 191.33, "volume": 70461770.0}, {"date": "2025-02-06", "close": 191.6, "volume": 29297440.0}, {"date": "2025-02-07", "close": 185.34, "volume": 49314960.0}, {"date": "2025-02-10", "close": 186.47, "volume": 23105650.0}, {"date": "2025-02-11", "close": 185.32, "volume": 21239520.0}, {"date": "2025-02-12", "close": 183.61, "volume": 22072560.0}, {"date": "2025-02-13", "close": 186.14, "volume": 21402520.0}, {"date": "2025-02-14", "close": 185.23, "volume": 20448440.0}, {"date": "2025-02-18", "close": 183.77, "volume": 29916680.0}, {"date": "2025-02-19", "close": 185.27, "volume": 19549400.0}, {"date": "2025-02-20", "close": 184.56, "volume": 20441460.0}, {"date": "2025-02-21", "close": 179.66, "volume": 35199240.0}, {"date": "2025-02-24", "close": 179.25, "volume": 29854210.0}, {"date": "2025-02-25", "close": 175.42, "volume": 41913410.0}, {"date": "2025-02-26", "close": 172.73, "volume": 35431270.0}, {"date": "2025-02-27", "close": 168.5, "volume": 39991020.0}, {"date": "2025-02-28", "close": 170.28, "volume": 48130570.0}, {"date": "2025-03-03", "close": 167.01, "volume": 40770450.0}, {"date": "2025-03-04", "close": 170.92, "volume": 45388000.0}, {"date": "2025-03-05", "close": 173.02, "volume": 30954920.0}, {"date": "2025-03-06", "close": 172.35, "volume": 28301950.0}, {"date": "2025-03-07", "close": 173.86, "volume": 27385810.0}, {"date": "2025-03-10", "close": 165.87, "volume": 43604030.0}, {"date": "2025-03-11", "close": 164.04, "volume": 39587410.0}, {"date": "2025-03-12", "close": 167.11, "volume": 28372400.0}, {"date": "2025-03-13", "close": 162.76, "volume": 31756210.0}, {"date": "2025-03-14", "close": 165.49, "volume": 31995890.0}, {"date": "2025-03-17", "close": 164.29, "volume": 31184340.0}, {"date": "2025-03-18", "close": 160.67, "volume": 42074750.0}, {"date": "2025-03-19", "close": 163.89, "volume": 34275580.0}, {"date": "2025-03-20", "close": 162.8, "volume": 28138460.0}, {"date": "2025-03-21", "close": 163.99, "volume": 36625760.0}, {"date": "2025-03-24", "close": 167.68, "volume": 30879130.0}, {"date": "2025-03-25", "close": 170.56, "volume": 24174370.0}, {"date": "2025-03-26", "close": 165.06, "volume": 28939330.0}, {"date": "2025-03-27", "close": 162.24, "volume": 24508270.0}, {"date": "2025-03-28", "close": 154.33, "volume": 48669340.0}, {"date": "2025-03-31", "close": 154.64, "volume": 54603460.0}, {"date": "2025-04-01", "close": 157.07, "volume": 30672900.0}, {"date": "2025-04-02", "close": 157.04, "volume": 25041730.0}, {"date": "2025-04-03", "close": 150.72, "volume": 46883370.0}, {"date": "2025-04-04", "close": 145.6, "volume": 62259540.0}, {"date": "2025-04-07", "close": 146.75, "volume": 76794140.0}, {"date": "2025-04-08", "close": 144.7, "volume": 52200210.0}, {"date": "2025-04-09", "close": 158.71, "volume": 70406230.0}, {"date": "2025-04-10", "close": 152.82, "volume": 48021970.0}, {"date": "2025-04-11", "close": 157.14, "volume": 33636240.0}, {"date": "2025-04-14", "close": 159.07, "volume": 30332960.0}, {"date": "2025-04-15", "close": 156.31, "volume": 27551530.0}, {"date": "2025-04-16", "close": 153.33, "volume": 28187420.0}, {"date": "2025-04-17", "close": 151.16, "volume": 33046580.0}, {"date": "2025-04-21", "close": 147.67, "volume": 26049120.0}, {"date": "2025-04-22", "close": 151.47, "volume": 26971770.0}, {"date": "2025-04-23", "close": 155.35, "volume": 31128830.0}, {"date": "2025-04-24", "close": 159.28, "volume": 45893950.0}, {"date": "2025-04-25", "close": 161.96, "volume": 56034000.0}, {"date": "2025-04-28", "close": 160.61, "volume": 29745780.0}, {"date": "2025-04-29", "close": 160.16, "volume": 26808960.0}, {"date": "2025-04-30", "close": 158.8, "volume": 34981060.0}, {"date": "2025-05-01", "close": 161.3, "volume": 30203250.0}, {"date": "2025-05-02", "close": 164.03, "volume": 25715010.0}, {"date": "2025-05-05", "close": 164.21, "volume": 21341810.0}, {"date": "2025-05-06", "close": 163.23, "volume": 21277210.0}, {"date": "2025-05-07", "close": 151.38, "volume": 127747600.0}, {"date": "2025-05-08", "close": 154.28, "volume": 57498690.0}, {"date": "2025-05-09", "close": 152.75, "volume": 32435280.0}, {"date": "2025-05-12", "close": 158.46, "volume": 44138820.0}, {"date": "2025-05-13", "close": 159.53, "volume": 42382130.0}, {"date": "2025-05-14", "close": 165.37, "volume": 48755870.0}, {"date": "2025-05-15", "close": 163.96, "volume": 33146670.0}, {"date": "2025-05-16", "close": 166.19, "volume": 42846930.0}, {"date": "2025-05-19", "close": 166.54, "volume": 30426100.0}, {"date": "2025-05-20", "close": 163.98, "volume": 46607660.0}, {"date": "2025-05-21", "close": 168.56, "volume": 73415960.0}, {"date": "2025-05-22", "close": 170.87, "volume": 74864420.0}, {"date": "2025-05-23", "close": 168.47, "volume": 35211440.0}, {"date": "2025-05-27", "close": 172.9, "volume": 37995670.0}, {"date": "2025-05-28", "close": 172.36, "volume": 34784000.0}, {"date": "2025-05-29", "close": 171.86, "volume": 29373800.0}, {"date": "2025-05-30", "close": 171.74, "volume": 52639910.0}, {"date": "2025-06-02", "close": 169.03, "volume": 38612270.0}, {"date": "2025-06-03", "close": 166.18, "volume": 45084900.0}, {"date": "2025-06-04", "close": 168.05, "volume": 26900840.0}, {"date": "2025-06-05", "close": 168.21, "volume": 36444560.0}, {"date": "2025-06-06", "close": 173.68, "volume": 35731830.0}, {"date": "2025-06-09", "close": 176.09, "volume": 28935910.0}, {"date": "2025-06-10", "close": 178.6, "volume": 61766120.0}, {"date": "2025-06-11", "close": 177.35, "volume": 31646760.0}, {"date": "2025-06-12", "close": 175.7, "volume": 20941870.0}, {"date": "2025-06-13", "close": 174.67, "volume": 27663110.0}, {"date": "2025-06-16", "close": 176.77, "volume": 27389210.0}, {"date": "2025-06-17", "close": 175.95, "volume": 24973040.0}, {"date": "2025-06-18", "close": 173.32, "volume": 28707520.0}, {"date": "2025-06-20", "close": 166.64, "volume": 75659920.0}, {"date": "2025-06-23", "close": 165.19, "volume": 57670990.0}, {"date": "2025-06-24", "close": 166.77, "volume": 40524310.0}, {"date": "2025-06-25", "close": 170.68, "volume": 35478990.0}, {"date": "2025-06-26", "close": 173.54, "volume": 31796690.0}, {"date": "2025-06-27", "close": 178.53, "volume": 108140200.0}, {"date": "2025-06-30", "close": 176.23, "volume": 63378860.0}, {"date": "2025-07-01", "close": 175.84, "volume": 35904530.0}, {"date": "2025-07-02", "close": 178.64, "volume": 29128950.0}, {"date": "2025-07-03", "close": 179.53, "volume": 21689730.0}, {"date": "2025-07-07", "close": 176.79, "volume": 34175650.0}, {"date": "2025-07-08", "close": 174.36, "volume": 40442540.0}, {"date": "2025-07-09", "close": 176.62, "volume": 43025590.0}, {"date": "2025-07-10", "close": 177.62, "volume": 29252390.0}, {"date": "2025-07-11", "close": 180.19, "volume": 34282920.0}, {"date": "2025-07-14", "close": 181.56, "volume": 32536630.0}, {"date": "2025-07-15", "close": 182.0, "volume": 33448250.0}, {"date": "2025-07-16", "close": 182.97, "volume": 33104190.0}, {"date": "2025-07-17", "close": 183.58, "volume": 31992570.0}, {"date": "2025-07-18", "close": 185.06, "volume": 34014510.0}, {"date": "2025-07-21", "close": 190.1, "volume": 45803130.0}, {"date": "2025-07-22", "close": 191.34, "volume": 44660220.0}, {"date": "2025-07-23", "close": 190.23, "volume": 58681950.0}, {"date": "2025-07-24", "close": 192.17, "volume": 74881690.0}, {"date": "2025-07-25", "close": 193.18, "volume": 39785860.0}, {"date": "2025-07-28", "close": 192.58, "volume": 38139500.0}, {"date": "2025-07-29", "close": 195.75, "volume": 41389150.0}, {"date": "2025-07-30", "close": 196.53, "volume": 32445410.0}, {"date": "2025-07-31", "close": 191.9, "volume": 51329160.0}, {"date": "2025-08-01", "close": 189.13, "volume": 34832180.0}, {"date": "2025-08-04", "close": 195.04, "volume": 31547350.0}, {"date": "2025-08-05", "close": 194.67, "volume": 31602340.0}, {"date": "2025-08-06", "close": 196.09, "volume": 21562910.0}, {"date": "2025-08-07", "close": 196.52, "volume": 26321810.0}, {"date": "2025-08-08", "close": 201.42, "volume": 39161830.0}, {"date": "2025-08-11", "close": 201.0, "volume": 25832440.0}, {"date": "2025-08-12", "close": 203.34, "volume": 30424450.0}, {"date": "2025-08-13", "close": 201.96, "volume": 28342920.0}, {"date": "2025-08-14", "close": 202.94, "volume": 25230430.0}, {"date": "2025-08-15", "close": 203.9, "volume": 34931420.0}, {"date": "2025-08-18", "close": 203.5, "volume": 18526590.0}, {"date": "2025-08-19", "close": 201.57, "volume": 24240230.0}, {"date": "2025-08-20", "close": 199.32, "volume": 28955500.0}, {"date": "2025-08-21", "close": 199.75, "volume": 19774630.0}, {"date": "2025-08-22", "close": 206.09, "volume": 42827040.0}, {"date": "2025-08-25", "close": 208.49, "volume": 29928880.0}, {"date": "2025-08-26", "close": 207.14, "volume": 28464130.0}, {"date": "2025-08-27", "close": 207.48, "volume": 23022850.0}, {"date": "2025-08-28", "close": 211.64, "volume": 32339310.0}, {"date": "2025-08-29", "close": 212.91, "volume": 39728360.0}, {"date": "2025-09-02", "close": 211.35, "volume": 47523040.0}, {"date": "2025-09-03", "close": 230.66, "volume": 103336100.0}, {"date": "2025-09-04", "close": 232.3, "volume": 51684170.0}, {"date": "2025-09-05", "close": 235.0, "volume": 46588930.0}, {"date": "2025-09-08", "close": 234.04, "volume": 32474740.0}, {"date": "2025-09-09", "close": 239.63, "volume": 38060960.0}, {"date": "2025-09-10", "close": 239.17, "volume": 35141070.0}, {"date": "2025-09-11", "close": 240.37, "volume": 30599330.0}, {"date": "2025-09-12", "close": 240.8, "volume": 26771610.0}, {"date": "2025-09-15", "close": 251.61, "volume": 58383800.0}, {"date": "2025-09-16", "close": 251.16, "volume": 34109720.0}, {"date": "2025-09-17", "close": 249.53, "volume": 34107990.0}, {"date": "2025-09-18", "close": 252.03, "volume": 31239470.0}, {"date": "2025-09-19", "close": 254.72, "volume": 55571420.0}, {"date": "2025-09-22", "close": 252.53, "volume": 32290540.0}, {"date": "2025-09-23", "close": 251.66, "volume": 26628020.0}, {"date": "2025-09-24", "close": 247.14, "volume": 28201000.0}, {"date": "2025-09-25", "close": 245.79, "volume": 31020380.0}, {"date": "2025-09-26", "close": 246.54, "volume": 18503190.0}, {"date": "2025-09-29", "close": 244.05, "volume": 32505780.0}, {"date": "2025-09-30", "close": 243.1, "volume": 34724350.0}, {"date": "2025-10-01", "close": 244.9, "volume": 31658230.0}, {"date": "2025-10-02", "close": 245.69, "volume": 25483300.0}, {"date": "2025-10-03", "close": 245.35, "volume": 30249560.0}, {"date": "2025-10-06", "close": 250.43, "volume": 28894650.0}, {"date": "2025-10-07", "close": 245.76, "volume": 23181290.0}, {"date": "2025-10-08", "close": 244.62, "volume": 21307100.0}, {"date": "2025-10-09", "close": 241.53, "volume": 27892090.0}, {"date": "2025-10-10", "close": 236.57, "volume": 33180320.0}, {"date": "2025-10-13", "close": 244.15, "volume": 24995030.0}, {"date": "2025-10-14", "close": 245.45, "volume": 22111570.0}, {"date": "2025-10-15", "close": 251.03, "volume": 27007690.0}, {"date": "2025-10-16", "close": 251.46, "volume": 27997160.0}, {"date": "2025-10-17", "close": 253.3, "volume": 29671630.0}, {"date": "2025-10-20", "close": 256.55, "volume": 22350160.0}, {"date": "2025-10-21", "close": 250.46, "volume": 47312100.0}, {"date": "2025-10-22", "close": 251.69, "volume": 35029370.0}, {"date": "2025-10-23", "close": 253.08, "volume": 19901430.0}, {"date": "2025-10-24", "close": 259.92, "volume": 28655130.0}, {"date": "2025-10-27", "close": 269.27, "volume": 35235230.0}, {"date": "2025-10-28", "close": 267.47, "volume": 29738560.0}, {"date": "2025-10-29", "close": 274.57, "volume": 43580280.0}, {"date": "2025-10-30", "close": 281.48, "volume": 74875990.0}, {"date": "2025-10-31", "close": 281.19, "volume": 39267950.0}, {"date": "2025-11-03", "close": 283.72, "volume": 29786000.0}, {"date": "2025-11-04", "close": 277.54, "volume": 30078370.0}, {"date": "2025-11-05", "close": 284.31, "volume": 31010300.0}, {"date": "2025-11-06", "close": 284.75, "volume": 37173650.0}, {"date": "2025-11-07", "close": 278.83, "volume": 34479590.0}, {"date": "2025-11-10", "close": 290.1, "volume": 29557310.0}, {"date": "2025-11-11", "close": 291.31, "volume": 19842140.0}, {"date": "2025-11-12", "close": 286.71, "volume": 24829920.0}, {"date": "2025-11-13", "close": 278.57, "volume": 29494040.0}, {"date": "2025-11-14", "close": 276.41, "volume": 31647230.0}, {"date": "2025-11-17", "close": 285.02, "volume": 52670190.0}, {"date": "2025-11-18", "close": 284.28, "volume": 49158740.0}, {"date": "2025-11-19", "close": 292.81, "volume": 68198940.0}, {"date": "2025-11-20", "close": 289.45, "volume": 62025220.0}, {"date": "2025-11-21", "close": 299.66, "volume": 74137700.0}, {"date": "2025-11-24", "close": 318.58, "volume": 85165120.0}, {"date": "2025-11-25", "close": 323.44, "volume": 88632070.0}, {"date": "2025-11-26", "close": 319.95, "volume": 51373360.0}, {"date": "2025-11-28", "close": 320.18, "volume": 26018570.0}, {"date": "2025-12-01", "close": 314.89, "volume": 41182960.0}, {"date": "2025-12-02", "close": 315.81, "volume": 35854740.0}, {"date": "2025-12-03", "close": 319.63, "volume": 41838320.0}, {"date": "2025-12-04", "close": 317.62, "volume": 31240920.0}, {"date": "2025-12-05", "close": 321.27, "volume": 28851710.0}, {"date": "2025-12-08", "close": 313.72, "volume": 33909430.0}, {"date": "2025-12-09", "close": 317.08, "volume": 30194030.0}, {"date": "2025-12-10", "close": 320.21, "volume": 33428920.0}, {"date": "2025-12-11", "close": 312.43, "volume": 42353700.0}, {"date": "2025-12-12", "close": 309.29, "volume": 35940170.0}, {"date": "2025-12-15", "close": 308.22, "volume": 29151890.0}, {"date": "2025-12-16", "close": 306.57, "volume": 30585020.0}, {"date": "2025-12-17", "close": 296.72, "volume": 43930360.0}, {"date": "2025-12-18", "close": 302.46, "volume": 33518050.0}, {"date": "2025-12-19", "close": 307.16, "volume": 59943240.0}, {"date": "2025-12-22", "close": 309.78, "volume": 26429940.0}, {"date": "2025-12-23", "close": 314.35, "volume": 25478670.0}, {"date": "2025-12-24", "close": 314.09, "volume": 10097360.0}, {"date": "2025-12-26", "close": 313.51, "volume": 10899020.0}, {"date": "2025-12-29", "close": 313.56, "volume": 19621780.0}, {"date": "2025-12-30", "close": 313.85, "volume": 17380890.0}, {"date": "2025-12-31", "close": 313.0, "volume": 16377690.0}, {"date": "2026-01-02", "close": 315.15, "volume": 32009390.0}, {"date": "2026-01-05", "close": 316.54, "volume": 30195600.0}, {"date": "2026-01-06", "close": 314.34, "volume": 31212100.0}, {"date": "2026-01-07", "close": 321.98, "volume": 35104430.0}, {"date": "2026-01-08", "close": 325.44, "volume": 31896100.0}, {"date": "2026-01-09", "close": 328.57, "volume": 26214170.0}, {"date": "2026-01-12", "close": 331.86, "volume": 33923930.0}, {"date": "2026-01-13", "close": 335.97, "volume": 33517610.0}, {"date": "2026-01-14", "close": 335.84, "volume": 28525570.0}, {"date": "2026-01-15", "close": 332.78, "volume": 28442410.0}, {"date": "2026-01-16", "close": 330.0, "volume": 40341640.0}, {"date": "2026-01-20", "close": 322.0, "volume": 35361050.0}, {"date": "2026-01-21", "close": 328.38, "volume": 35386600.0}, {"date": "2026-01-22", "close": 330.54, "volume": 26253640.0}, {"date": "2026-01-23", "close": 327.93, "volume": 27279970.0}, {"date": "2026-01-26", "close": 333.26, "volume": 26042120.0}, {"date": "2026-01-27", "close": 334.55, "volume": 21636160.0}, {"date": "2026-01-28", "close": 336.01, "volume": 27434430.0}, {"date": "2026-01-29", "close": 338.25, "volume": 39785610.0}, {"date": "2026-01-30", "close": 338.0, "volume": 31023950.0}, {"date": "2026-02-02", "close": 343.69, "volume": 32006050.0}, {"date": "2026-02-03", "close": 339.71, "volume": 36506710.0}, {"date": "2026-02-04", "close": 333.04, "volume": 70618400.0}, {"date": "2026-02-05", "close": 331.25, "volume": 88205850.0}, {"date": "2026-02-06", "close": 322.86, "volume": 56380480.0}, {"date": "2026-02-09", "close": 324.32, "volume": 39640060.0}, {"date": "2026-02-10", "close": 318.58, "volume": 39170010.0}, {"date": "2026-02-11", "close": 310.96, "volume": 45406410.0}, {"date": "2026-02-12", "close": 309.0, "volume": 47761290.0}, {"date": "2026-02-13", "close": 305.72, "volume": 38499700.0}, {"date": "2026-02-17", "close": 302.02, "volume": 39247560.0}, {"date": "2026-02-18", "close": 303.33, "volume": 28482080.0}, {"date": "2026-02-19", "close": 302.85, "volume": 25834400.0}, {"date": "2026-02-20", "close": 314.98, "volume": 53210820.0}, {"date": "2026-02-23", "close": 311.49, "volume": 31422970.0}, {"date": "2026-02-24", "close": 310.9, "volume": 25615650.0}, {"date": "2026-02-25", "close": 312.9, "volume": 29963620.0}, {"date": "2026-02-26", "close": 307.38, "volume": 36431230.0}, {"date": "2026-02-27", "close": 311.76, "volume": 44640640.0}, {"date": "2026-03-02", "close": 306.52, "volume": 34790200.0}, {"date": "2026-03-03", "close": 303.58, "volume": 35496960.0}, {"date": "2026-03-04", "close": 303.13, "volume": 29536190.0}, {"date": "2026-03-05", "close": 300.88, "volume": 35752320.0}, {"date": "2026-03-06", "close": 298.52, "volume": 25576920.0}, {"date": "2026-03-09", "close": 306.36, "volume": 29312150.0}, {"date": "2026-03-10", "close": 307.04, "volume": 23239680.0}, {"date": "2026-03-11", "close": 308.7, "volume": 24125710.0}, {"date": "2026-03-12", "close": 303.55, "volume": 24928350.0}, {"date": "2026-03-13", "close": 302.28, "volume": 23693090.0}, {"date": "2026-03-16", "close": 305.56, "volume": 23519710.0}, {"date": "2026-03-17", "close": 310.92, "volume": 21955170.0}, {"date": "2026-03-18", "close": 307.69, "volume": 20009820.0}, {"date": "2026-03-19", "close": 307.13, "volume": 25075830.0}, {"date": "2026-03-20", "close": 301.0, "volume": 44364080.0}, {"date": "2026-03-23", "close": 302.06, "volume": 29326950.0}, {"date": "2026-03-24", "close": 290.44, "volume": 36864280.0}, {"date": "2026-03-25", "close": 290.93, "volume": 29460670.0}, {"date": "2026-03-26", "close": 280.92, "volume": 39080580.0}, {"date": "2026-03-27", "close": 274.34, "volume": 35890610.0}, {"date": "2026-03-30", "close": 273.5, "volume": 35141240.0}, {"date": "2026-03-31", "close": 287.56, "volume": 43875400.0}, {"date": "2026-04-01", "close": 297.39, "volume": 37684460.0}, {"date": "2026-04-02", "close": 295.77, "volume": 21666470.0}, {"date": "2026-04-06", "close": 299.99, "volume": 16945490.0}, {"date": "2026-04-07", "close": 305.46, "volume": 23205360.0}, {"date": "2026-04-08", "close": 317.32, "volume": 33547140.0}, {"date": "2026-04-09", "close": 318.49, "volume": 23739170.0}, {"date": "2026-04-10", "close": 317.24, "volume": 19152630.0}, {"date": "2026-04-13", "close": 321.31, "volume": 18866420.0}, {"date": "2026-04-14", "close": 332.91, "volume": 27721350.0}, {"date": "2026-04-15", "close": 337.12, "volume": 24918840.0}, {"date": "2026-04-16", "close": 336.02, "volume": 20541490.0}, {"date": "2026-04-17", "close": 341.68, "volume": 25581880.0}, {"date": "2026-04-20", "close": 337.42, "volume": 18784230.0}, {"date": "2026-04-21", "close": 332.29, "volume": 23123800.0}, {"date": "2026-04-22", "close": 339.32, "volume": 20293010.0}, {"date": "2026-04-23", "close": 338.89, "volume": 18650260.0}, {"date": "2026-04-24", "close": 344.4, "volume": 26426060.0}, {"date": "2026-04-27", "close": 350.34, "volume": 28576890.0}, {"date": "2026-04-28", "close": 349.78, "volume": 27824050.0}, {"date": "2026-04-29", "close": 349.94, "volume": 35376330.0}, {"date": "2026-04-30", "close": 384.8, "volume": 72039990.0}, {"date": "2026-05-01", "close": 385.69, "volume": 30105230.0}, {"date": "2026-05-04", "close": 383.25, "volume": 26298570.0}, {"date": "2026-05-05", "close": 388.43, "volume": 23878630.0}, {"date": "2026-05-06", "close": 398.04, "volume": 31308480.0}, {"date": "2026-05-07", "close": 397.99, "volume": 24433490.0}, {"date": "2026-05-08", "close": 400.8, "volume": 21461850.0}, {"date": "2026-05-11", "close": 388.64, "volume": 30753740.0}, {"date": "2026-05-12", "close": 387.35, "volume": 26017490.0}, {"date": "2026-05-13", "close": 402.62, "volume": 28144560.0}, {"date": "2026-05-14", "close": 401.07, "volume": 21136720.0}, {"date": "2026-05-15", "close": 396.78, "volume": 20309700.0}, {"date": "2026-05-18", "close": 396.94, "volume": 26837200.0}, {"date": "2026-05-19", "close": 387.66, "volume": 39545670.0}, {"date": "2026-05-20", "close": 388.91, "volume": 31744400.0}, {"date": "2026-05-21", "close": 387.66, "volume": 24852840.0}, {"date": "2026-05-22", "close": 382.97, "volume": 20442120.0}, {"date": "2026-05-26", "close": 388.88, "volume": 27747390.0}, {"date": "2026-05-27", "close": 388.83, "volume": 23087290.0}, {"date": "2026-05-28", "close": 390.13, "volume": 24357460.0}, {"date": "2026-05-29", "close": 380.34, "volume": 44415850.0}, {"date": "2026-06-01", "close": 376.37, "volume": 28672120.0}, {"date": "2026-06-02", "close": 361.85, "volume": 50412300.0}, {"date": "2026-06-03", "close": 358.99, "volume": 55441580.0}, {"date": "2026-06-04", "close": 372.19, "volume": 44055520.0}, {"date": "2026-06-05", "close": 368.53, "volume": 37471210.0}, {"date": "2026-06-08", "close": 363.31, "volume": 27942460.0}, {"date": "2026-06-09", "close": 364.26, "volume": 29535070.0}, {"date": "2026-06-10", "close": 356.38, "volume": 32357130.0}, {"date": "2026-06-11", "close": 357.77, "volume": 35538170.0}, {"date": "2026-06-12", "close": 359.68, "volume": 24731020.0}, {"date": "2026-06-15", "close": 369.35, "volume": 27727490.0}, {"date": "2026-06-16", "close": 373.25, "volume": 24876100.0}, {"date": "2026-06-17", "close": 363.79, "volume": 24543640.0}, {"date": "2026-06-18", "close": 368.03, "volume": 44470070.0}, {"date": "2026-06-22", "close": 349.68, "volume": 52814760.0}, {"date": "2026-06-23", "close": 346.13, "volume": 34007650.0}, {"date": "2026-06-24", "close": 345.29, "volume": 44997280.0}, {"date": "2026-06-25", "close": 343.71, "volume": 44564580.0}, {"date": "2026-06-26", "close": 337.39, "volume": 114706300.0}, {"date": "2026-06-29", "close": 353.65, "volume": 34213930.0}, {"date": "2026-06-30", "close": 357.37, "volume": 35237230.0}, {"date": "2026-07-01", "close": 361.21, "volume": 26736450.0}, {"date": "2026-07-02", "close": 359.91, "volume": 25999350.0}, {"date": "2026-07-06", "close": 366.46, "volume": 26915810.0}, {"date": "2026-07-07", "close": 367.03, "volume": 24045580.0}, {"date": "2026-07-08", "close": 361.92, "volume": 22094770.0}, {"date": "2026-07-09", "close": 358.89, "volume": 24729090.0}, {"date": "2026-07-10", "close": 357.18, "volume": 18146150.0}, {"date": "2026-07-13", "close": 352.51, "volume": 15901730.0}, {"date": "2026-07-14", "close": 359.51, "volume": 18259360.0}, {"date": "2026-07-15", "close": 370.92, "volume": 28284560.0}, {"date": "2026-07-16", "close": 354.46, "volume": 41158470.0}, {"date": "2026-07-17", "close": 346.77, "volume": 29959280.0}, {"date": "2026-07-20", "close": 351.99, "volume": 24736640.0}, {"date": "2026-07-21", "close": 347.15, "volume": 23369830.0}, {"date": "2026-07-22", "close": 342.09, "volume": 39334140.0}, {"date": "2026-07-23", "close": 317.69, "volume": 69419700.0}, {"date": "2026-07-24", "close": 319.74, "volume": 31806550.0}, {"date": "2026-07-27", "close": 326.56, "volume": 28471590.0}, {"date": "2026-07-28", "close": 333.71, "volume": 29511940.0}, {"date": "2026-07-29", "close": 336.71, "volume": 27501630.0}, {"date": "2026-07-30", "close": 333.66, "volume": 30168000.0}, {"date": "2026-07-31", "close": 356.13, "volume": 46498020.0}, {"date": "2026-08-03", "close": 373.51, "volume": 38669650.0}, {"date": "2026-08-04", "close": 377.65, "volume": 35705700.0}, {"date": "2026-08-05", "close": 362.43, "volume": 46926340.0}, {"date": "2026-08-06", "close": 357.75, "volume": 25235900.0}, {"date": "2026-08-07", "close": 354.3, "volume": 19859910.0}, {"date": "2026-08-10", "close": 357.52, "volume": 18991370.0}, {"date": "2026-08-11", "close": 343.8, "volume": 29081800.0}, {"date": "2026-08-12", "close": 343.54, "volume": 25011990.0}, {"date": "2026-08-13", "close": 346.36, "volume": 17866070.0}, {"date": "2026-08-14", "close": 345.9, "volume": 17808600.0}, {"date": "2026-08-17", "close": 344.0, "volume": 18291310.0}, {"date": "2026-08-18", "close": 344.2, "volume": 19248830.0}, {"date": "2026-08-19", "close": 344.72, "volume": 19733810.0}, {"date": "2026-08-20", "close": 340.67, "volume": 18570360.0}, {"date": "2026-08-21", "close": 344.82, "volume": 20849780.0}, {"date": "2026-08-24", "close": 348.06, "volume": 26338230.0}, {"date": "2026-08-25", "close": 346.96, "volume": 20649680.0}, {"date": "2026-08-26", "close": 342.0, "volume": 20420260.0}, {"date": "2026-08-27", "close": 340.65, "volume": 23391390.0}, {"date": "2026-08-28", "close": 346.59, "volume": 25347210.0}, {"date": "2026-08-31", "close": 339.35, "volume": 33493630.0}, {"date": "2026-09-01", "close": 335.02, "volume": 23342670.0}, {"date": "2026-09-02", "close": 337.12, "volume": 22582290.0}, {"date": "2026-09-03", "close": 342.48, "volume": 20726900.0}, {"date": "2026-09-04", "close": 338.46, "volume": 23189320.0}, {"date": "2026-09-08", "close": 338.36, "volume": 22915840.0}, {"date": "2026-09-09", "close": 330.65, "volume": 33151630.0}, {"date": "2026-09-10", "close": 332.6, "volume": 23557550.0}, {"date": "2026-09-11", "close": 338.5, "volume": 24708290.0}, {"date": "2026-09-14", "close": 349.39, "volume": 35905450.0}, {"date": "2026-09-15", "close": 344.98, "volume": 21928570.0}, {"date": "2026-09-16", "close": 342.87, "volume": 18928860.0}, {"date": "2026-09-17", "close": 347.33, "volume": 19238360.0}, {"date": "2026-09-18", "close": 349.54, "volume": 47631750.0}, {"date": "2026-09-21", "close": 354.97, "volume": 30455380.0}, {"date": "2026-09-22", "close": 351.16, "volume": 29788600.0}], "refreshing": true}